MTN Historical Prices

Summary

Key Stock Metrics

129.85

(April 9, 2025)

52-Week Low

199.45

(December 10, 2024)

52-Week High

376.24

(November 8, 2021)

All-Time High

157.23

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-02-04	23.50	24.25	22.38	22.50	6573500
1997-02-05	22.25	22.50	22.00	22.00	2471100
1997-02-06	22.00	22.25	22.00	22.00	2351300
1997-02-07	22.00	22.13	20.50	21.25	813300
1997-02-10	21.25	21.25	19.75	20.13	373500
1997-02-11	20.13	20.88	20.13	20.75	136500
1997-02-12	21.00	21.00	20.25	20.38	126600
1997-02-13	20.38	20.50	20.13	20.25	254800
1997-02-14	20.13	20.13	19.13	19.38	372200
1997-02-18	19.75	19.75	19.00	19.13	204400
1997-02-19	19.13	19.25	18.63	19.00	489100
1997-02-20	18.75	20.00	18.75	19.88	296200
1997-02-21	20.00	20.00	19.38	19.63	161100
1997-02-24	19.38	19.63	19.00	19.50	1415800
1997-02-25	19.63	21.00	19.63	20.88	288300
1997-02-26	20.75	21.88	20.63	21.88	147600
1997-02-27	21.75	22.38	21.75	22.25	339100
1997-02-28	22.25	22.38	21.88	21.88	135000
1997-03-03	22.00	22.00	21.75	21.75	146300
1997-03-04	21.75	21.75	21.38	21.38	63100
1997-03-05	21.38	21.50	21.25	21.38	31100
1997-03-06	21.38	21.50	20.88	21.00	129500
1997-03-07	21.00	21.00	20.50	20.50	89200
1997-03-10	20.50	20.88	20.25	20.88	76500
1997-03-11	20.75	21.13	20.75	21.13	76600
1997-03-12	21.00	21.13	20.63	20.75	77200
1997-03-13	20.63	20.63	20.25	20.25	139000
1997-03-14	20.25	20.75	20.25	20.50	65500
1997-03-17	20.50	20.50	20.00	20.25	173500
1997-03-18	20.25	20.50	20.25	20.50	89700
1997-03-19	20.50	21.25	20.50	20.75	77500
1997-03-20	20.63	20.63	20.50	20.50	38800
1997-03-21	20.63	20.88	20.38	20.88	70100
1997-03-24	20.75	20.88	20.75	20.75	26000
1997-03-25	20.75	20.88	20.63	20.63	21100
1997-03-26	20.75	20.75	20.25	20.38	58100
1999-02-12	19.31	19.38	18.88	18.88	49500
1999-02-16	19.13	19.19	18.50	18.56	17600
1999-02-17	18.56	18.56	18.13	18.13	42700
1999-02-18	18.19	18.19	17.69	17.81	26600
1999-02-19	17.81	17.81	16.63	16.94	229900
1999-02-22	17.00	17.38	17.00	17.25	105300
1999-02-23	17.38	17.81	17.38	17.63	135300
1999-02-24	17.63	17.63	17.00	17.13	194400
1999-02-25	17.06	17.38	17.00	17.13	114500
1999-02-26	17.06	17.38	17.00	17.25	38600
1999-03-01	17.13	17.19	17.00	17.19	19000
1999-03-02	17.25	17.44	17.19	17.19	44000
1999-03-03	17.25	17.31	17.19	17.19	35000
1999-03-04	17.31	17.38	17.06	17.13	44500
1999-03-05	17.06	17.38	17.06	17.38	20800
1999-03-08	17.25	17.63	17.13	17.13	103800
1999-03-09	17.00	17.13	16.75	16.88	82700
1999-03-10	16.25	16.75	15.88	16.75	92900
1999-03-11	16.63	16.69	16.25	16.50	40800
1999-03-12	16.44	16.50	16.13	16.19	73800
1999-03-15	16.19	16.19	15.81	16.00	126700
1999-03-16	16.00	16.00	15.69	15.75	69000
1999-03-17	15.75	15.75	15.00	15.13	241300
1999-03-18	15.38	15.44	15.13	15.19	41600
1999-03-19	15.06	15.19	14.56	14.69	211400
1999-03-22	14.69	14.69	14.25	14.31	100800
1999-03-23	14.31	14.44	14.13	14.44	49200
1999-03-24	14.56	14.88	14.50	14.56	40900
1999-03-25	14.50	15.50	14.50	15.50	98300
1999-03-26	15.50	17.13	15.50	16.38	177800
1999-03-29	16.63	17.13	16.56	16.63	35400
1999-03-30	16.88	17.19	16.88	17.13	113900
1999-03-31	17.13	17.13	15.88	15.88	44500
1999-04-01	16.13	16.38	16.13	16.25	314300
1999-04-05	16.50	17.38	16.50	17.13	56800
1999-04-06	17.25	17.50	17.13	17.50	37000
1999-04-07	17.75	17.88	16.88	16.88	56200
1999-04-08	17.00	17.00	16.50	16.94	41400
1999-04-09	16.94	17.38	16.63	17.19	49700
1999-04-12	17.25	17.50	17.00	17.50	21800
1999-04-13	17.38	17.38	16.88	16.88	15000
1999-04-14	16.94	17.63	16.94	17.38	15000
1999-04-15	17.25	17.75	17.00	17.00	50000
1999-04-16	16.75	17.50	16.75	17.00	39700
1999-04-19	16.75	16.88	16.00	16.25	58800
1999-04-20	16.25	17.69	16.25	17.38	122200
1999-04-21	17.31	17.75	17.31	17.31	11100
1999-04-22	17.31	17.75	17.31	17.56	20700
1999-04-23	17.44	17.50	17.13	17.25	48100
1999-04-26	17.50	17.50	17.13	17.44	42300
1999-04-27	17.69	18.00	17.50	17.88	70200
1999-04-28	17.81	19.50	17.81	18.94	125400
1999-04-29	18.94	19.50	18.81	18.94	45000
1999-04-30	18.69	19.44	18.69	19.38	29200
1999-05-03	19.63	19.88	19.25	19.25	39800
1999-05-04	19.00	19.13	18.88	18.94	15600
1999-05-05	18.81	18.88	18.69	18.75	33200
1999-05-06	18.75	18.75	18.13	18.56	27100
1999-05-07	18.31	18.63	18.25	18.31	39300
1999-05-10	18.31	18.75	18.19	18.75	30100
1999-05-11	18.69	18.94	18.50	18.69	38900
1999-05-12	18.69	18.69	18.38	18.38	19900
1999-05-13	18.38	18.69	18.25	18.69	27200
1999-05-14	18.69	18.69	18.50	18.63	27600
1999-05-17	18.50	18.88	18.50	18.50	109400
1999-05-18	18.63	18.69	18.56	18.63	10000
1999-05-19	18.75	18.81	18.56	18.69	20300
1999-05-20	18.94	20.00	18.94	19.25	102000
1999-05-21	19.44	20.63	19.31	20.25	118400
1999-05-24	20.25	20.56	20.00	20.25	34100
1999-05-25	20.25	21.00	20.25	20.63	60900
1999-05-26	20.88	21.19	20.50	20.63	35500
1999-05-27	20.63	20.75	20.06	20.13	46200
1999-05-28	20.13	20.81	20.13	20.63	16700
1999-06-01	20.63	20.75	20.50	20.75	28200
1999-06-02	20.75	20.88	20.56	20.56	11600
1999-06-03	20.69	20.69	20.06	20.13	24900
1999-06-04	20.31	20.31	20.06	20.06	20800
1999-06-07	20.06	20.06	19.00	19.38	52100
1999-06-08	19.13	19.13	18.50	18.94	43000
1999-06-09	18.94	19.31	18.75	18.94	22000
1999-06-10	19.00	19.00	18.81	18.94	20800
1999-06-11	18.94	19.25	18.88	19.19	10800
1999-06-14	19.13	19.13	18.75	18.81	32700
1999-06-15	18.94	18.94	18.06	18.25	23600
1999-06-16	18.13	18.31	18.13	18.31	15100
1999-06-17	18.31	18.31	18.25	18.25	11200
1999-06-18	18.75	19.25	18.75	19.06	59000
1999-06-21	19.00	19.25	18.94	19.25	21400
1999-06-22	19.00	19.25	19.00	19.13	20100
1999-06-23	19.13	19.25	19.13	19.13	20800
1999-06-24	19.25	19.38	19.06	19.13	16500
1999-06-25	19.13	19.13	19.00	19.13	22900
1999-06-28	19.25	19.75	18.75	19.25	159600
1999-06-29	19.13	19.13	18.50	18.50	72800
1999-06-30	18.50	18.50	17.50	18.00	91000
1999-07-01	17.75	18.13	17.44	18.00	40000
1999-07-02	17.94	19.38	17.75	19.25	44900
1999-07-06	19.00	19.25	18.88	18.88	11400
1999-07-07	18.69	18.69	18.38	18.38	8400
1999-07-08	18.38	18.44	18.13	18.25	40200
1999-07-09	18.25	18.31	18.13	18.31	7900
1999-07-12	18.31	18.44	18.13	18.13	15600
1999-07-13	18.00	18.75	18.00	18.75	26900
1999-07-14	19.00	19.00	18.31	18.75	22100
1999-07-15	18.69	18.94	18.44	18.81	3900
1999-07-16	18.50	19.00	18.44	19.00	100500
1999-07-19	18.94	20.00	18.94	19.63	86700
1999-07-20	19.63	19.75	19.63	19.69	15700
1999-07-21	19.69	19.69	19.00	19.13	9000
1999-07-22	19.00	19.00	18.50	18.56	9600
1999-07-23	18.50	18.63	18.31	18.50	8400
1999-07-26	18.25	18.44	18.19	18.38	5600
1999-07-27	18.38	18.69	18.00	18.69	14200
1999-07-28	18.50	18.50	18.00	18.50	41200
1999-07-29	18.38	18.50	18.13	18.44	16200
1999-07-30	18.44	18.44	18.25	18.31	18000
1999-08-02	18.38	19.13	18.38	18.88	38200
1999-08-03	18.94	19.25	18.94	19.06	32800
1999-08-04	19.00	19.06	18.25	18.69	94200
1999-08-05	18.63	18.75	18.31	18.75	42800
1999-08-06	18.75	18.75	18.00	18.13	33000
1999-08-09	18.38	18.50	18.25	18.44	3800
1999-08-10	18.50	18.50	17.88	18.06	13800
1999-08-11	18.00	18.00	17.50	17.50	27900
1999-08-12	17.75	18.00	17.63	17.63	18400
1999-08-13	17.63	17.88	17.50	17.81	14800
1999-08-16	17.56	17.94	17.50	17.94	23000
1999-08-17	17.94	17.94	17.75	17.94	5400
1999-08-18	17.69	17.81	17.44	17.69	5300
1999-08-19	17.69	17.69	17.13	17.50	8400
1999-08-20	17.75	17.75	17.56	17.56	10000
1999-08-23	17.56	17.63	17.56	17.63	8000
1999-08-24	17.50	17.50	17.25	17.25	10400
1999-08-25	17.25	17.50	17.06	17.38	18400
1999-08-26	17.25	17.56	17.25	17.44	5000
1999-08-27	17.63	17.75	17.50	17.63	9400
1999-08-30	17.75	17.75	17.56	17.63	8100
1999-08-31	17.63	17.75	17.63	17.69	12600
1999-09-01	17.94	18.13	17.63	18.06	34600
1999-09-02	17.81	18.00	17.63	17.69	17400
1999-09-03	17.81	17.94	17.81	17.94	11000
1999-09-07	18.00	18.50	17.88	18.38	28600
1999-09-08	18.25	18.38	18.13	18.38	19400
1999-09-09	18.25	19.00	18.25	19.00	62000
1999-09-10	19.00	19.13	19.00	19.13	98400
1999-09-13	19.00	19.13	19.00	19.06	3100
1999-09-14	19.00	19.25	19.00	19.06	7300
1999-09-15	19.00	19.13	19.00	19.06	6700
1999-09-16	19.25	19.50	19.13	19.13	6300
1999-09-17	19.31	19.69	19.25	19.50	29900
1999-09-20	19.50	19.63	19.50	19.50	21300
1999-09-21	19.38	19.50	19.38	19.50	5800
1999-09-22	19.50	20.00	19.50	19.88	56500
1999-09-23	19.88	20.44	19.88	20.38	42400
1999-09-24	20.44	21.63	20.19	21.56	492800
1999-09-27	21.44	21.44	20.38	21.13	52800
1999-09-28	21.31	21.31	20.75	21.13	30600
1999-09-29	21.25	21.75	21.13	21.56	99600
1999-09-30	22.00	23.50	21.81	23.19	160100
1999-10-01	23.06	23.06	22.50	22.50	10200
1999-10-04	22.50	22.50	21.56	21.69	15600
1999-10-05	21.56	21.56	21.00	21.13	8700
1999-10-06	21.13	21.25	20.88	21.25	6300
1999-10-07	21.25	21.75	21.19	21.50	6700
1999-10-08	21.69	22.38	21.69	22.06	22900
1999-10-11	22.19	23.00	22.06	22.75	18800
1999-10-12	22.94	22.94	22.25	22.25	43400
1999-10-13	22.31	22.31	21.50	21.50	10900
1999-10-14	21.63	21.63	20.75	20.75	8200
1999-10-15	20.75	20.75	20.38	20.50	13800
1999-10-18	20.63	21.50	20.38	21.13	61900
1999-10-19	21.06	21.44	21.06	21.38	11800
1999-10-20	21.13	21.69	21.13	21.44	8000
1999-10-21	21.25	21.63	21.00	21.50	8200
1999-10-22	21.44	21.94	21.38	21.75	12400
1999-10-25	21.63	22.75	21.63	22.50	14200
1999-10-26	22.50	23.00	22.31	22.50	25800
1999-10-27	22.50	22.94	21.88	22.06	17800
1999-10-28	21.81	22.00	20.88	21.06	37800
1999-10-29	21.13	22.44	21.13	22.25	13400
1999-11-01	22.13	22.13	21.88	22.00	13400
1999-11-02	21.94	22.88	21.94	22.88	11500
1999-11-03	22.75	23.13	22.75	23.00	15500
1999-11-04	22.75	23.00	22.75	23.00	28300
1999-11-05	22.88	23.13	22.88	23.00	5500
1999-11-08	22.88	22.88	22.31	22.50	22900
1999-11-09	22.25	22.56	22.25	22.56	29800
1999-11-10	22.56	22.56	19.00	19.88	220200
1999-11-11	19.81	19.88	19.13	19.56	71000
1999-11-12	19.31	20.00	19.00	20.00	42300
1999-11-15	19.88	20.94	19.88	20.88	33600
1999-11-16	21.00	21.50	21.00	21.44	30700
1999-11-17	21.38	21.38	20.06	20.25	88200
1999-11-18	20.25	20.25	19.38	19.50	39400
1999-11-19	19.75	19.88	19.38	19.38	36200
1999-11-22	19.63	19.63	17.63	18.44	163200
1999-11-23	18.31	19.00	18.31	18.88	65100
1999-11-24	18.88	18.88	18.38	18.38	19400
1999-11-26	18.75	18.75	18.50	18.56	12800
1999-11-29	18.63	18.63	18.00	18.25	42600
1999-11-30	18.00	18.13	17.13	17.19	96000
1999-12-01	16.50	17.25	15.94	16.50	140100
1999-12-02	16.13	16.50	15.75	15.94	71600
1999-12-03	15.88	18.00	15.88	17.63	238100
1999-12-06	18.88	19.00	18.63	18.69	139800
1999-12-07	18.94	19.13	18.75	18.75	142000
1999-12-08	18.69	19.50	18.69	19.06	151200
1999-12-09	19.44	19.63	19.00	19.00	74600
1999-12-10	19.00	19.38	18.88	19.13	88000
1999-12-13	19.13	19.13	19.00	19.06	54600
1999-12-14	19.06	19.06	19.00	19.00	45000
1999-12-15	19.06	19.06	19.00	19.00	31800
1999-12-16	19.13	19.31	18.75	18.75	20600
1999-12-17	19.25	19.25	18.69	18.69	41000
1999-12-20	18.56	18.81	18.50	18.63	71700
1999-12-21	18.63	22.50	18.63	21.00	237600
1999-12-22	20.75	20.75	19.25	20.75	121300
1999-12-23	20.69	21.25	20.19	20.38	49800
1999-12-27	20.38	20.56	20.00	20.44	29600
1999-12-28	20.31	20.31	19.13	19.25	30400
1999-12-29	19.13	19.13	18.88	19.13	17500
1999-12-30	18.94	19.13	18.88	19.13	17900
1999-12-31	19.00	19.00	17.63	17.94	121200
2000-01-03	17.94	17.94	17.50	17.63	36800
2000-01-04	17.38	17.38	16.00	16.25	163900
2000-01-05	16.50	17.38	16.50	17.19	105100
2000-01-06	17.00	17.50	16.63	17.31	135400
2000-01-07	17.25	17.38	17.06	17.25	42800
2000-01-10	17.00	17.25	16.94	17.19	55400
2000-01-11	17.31	17.88	17.19	17.69	45100
2000-01-12	17.63	17.63	16.88	16.94	17400
2000-01-13	16.88	17.50	16.88	16.94	69300
2000-01-14	16.00	16.00	15.06	15.69	269800
2000-01-18	15.94	16.75	15.63	16.75	133100
2000-01-19	16.94	17.19	16.63	17.13	27500
2000-01-20	17.13	18.81	17.06	18.81	107400
2000-01-21	18.56	18.56	17.88	18.50	35900
2000-01-24	18.75	18.75	18.25	18.38	32500
2000-01-25	18.13	18.13	17.94	18.00	89500
2000-01-26	18.00	18.00	17.69	17.75	29300
2000-01-27	17.50	17.50	16.56	16.81	27700
2000-01-28	16.81	16.94	16.75	16.81	16300
2000-01-31	16.94	16.94	16.31	16.31	19500
2000-02-01	16.31	16.75	16.19	16.19	80800
2000-02-02	16.44	16.50	16.25	16.38	63600
2000-02-03	16.25	16.31	16.19	16.25	27800
2000-02-04	16.25	16.25	16.19	16.25	32800
2000-02-07	16.25	16.25	16.19	16.25	12600
2000-02-08	16.25	16.25	15.81	16.00	49500
2000-02-09	16.00	16.00	15.88	16.00	40900
2000-02-10	16.00	16.00	15.88	16.00	55200
2000-02-11	15.81	16.00	15.50	15.56	44300
2000-02-14	15.56	16.00	15.56	16.00	51100
2000-02-15	15.94	16.00	15.94	15.94	28100
2000-02-16	16.00	16.00	15.94	15.94	38200
2000-02-17	15.94	16.50	15.88	15.94	74900
2000-02-18	16.00	16.00	15.44	15.81	39900
2000-02-22	15.94	16.63	15.75	16.63	74500
2000-02-23	16.50	16.69	16.06	16.69	14800
2000-02-24	16.69	16.75	16.38	16.63	38600
2000-02-25	16.50	16.75	16.25	16.25	20300
2000-02-28	16.25	16.31	15.56	16.00	16600
2000-02-29	15.44	16.00	15.38	16.00	37100
2000-03-01	16.13	16.13	15.63	15.75	10100
2000-03-02	15.63	15.63	15.00	15.63	92500
2000-03-03	15.63	16.06	15.25	15.94	60000
2000-03-06	15.81	16.19	15.81	16.00	30600
2000-03-07	15.63	16.25	15.63	16.06	46100
2000-03-08	15.94	16.63	15.94	16.63	9900
2000-03-09	16.38	17.31	15.88	17.00	34200
2000-03-10	17.25	17.63	17.00	17.38	18700
2000-03-13	16.88	18.06	16.88	17.94	53200
2000-03-14	17.81	18.00	17.56	17.75	41900
2000-03-15	17.50	18.13	17.13	18.13	28600
2000-03-16	18.13	18.44	17.81	18.44	64800
2000-03-17	18.19	19.38	18.19	19.00	121900
2000-03-20	19.13	19.38	19.00	19.19	46000
2000-03-21	19.00	19.00	18.81	18.88	21400
2000-03-22	18.88	19.44	18.88	19.38	34300
2000-03-23	19.38	19.63	19.25	19.44	35700
2000-03-24	19.19	19.41	18.50	18.56	35800
2000-03-27	18.38	18.94	18.38	18.94	5400
2000-03-28	18.81	19.00	18.81	18.81	34400
2000-03-29	19.06	19.06	18.50	18.50	18600
2000-03-30	18.38	18.88	17.44	17.63	24900
2000-03-31	17.81	18.75	16.13	16.50	78700
2000-04-03	16.50	18.00	16.50	17.75	29800
2000-04-04	17.63	17.88	17.00	17.50	79000
2000-04-05	17.31	17.75	17.25	17.75	12800
2000-04-06	17.50	18.00	17.50	17.69	28200
2000-04-07	17.75	18.00	17.50	18.00	13600
2000-04-10	17.75	17.94	17.56	17.56	12100
2000-04-11	17.56	17.56	17.25	17.31	52700
2000-04-12	17.06	17.44	16.00	16.19	235300
2000-04-13	16.88	17.38	16.81	16.81	36000
2000-04-14	16.81	16.88	15.75	15.75	31400
2000-04-17	15.75	15.75	15.25	15.31	23400
2000-04-18	15.31	15.31	14.88	14.94	105400
2000-04-19	15.00	15.13	15.00	15.06	42200
2000-04-20	15.06	15.06	15.00	15.06	20400
2000-04-24	15.06	15.06	15.00	15.00	33900
2000-04-25	15.00	15.00	14.81	14.94	18200
2000-04-26	14.94	14.94	14.88	14.94	24100
2000-04-27	14.75	15.19	14.75	15.13	24400
2000-04-28	15.06	16.13	15.06	16.13	11100
2000-05-01	16.25	17.00	16.25	16.88	18000
2000-05-02	16.63	16.75	16.00	16.63	15200
2000-05-03	16.38	16.38	15.44	15.56	10100
2000-05-04	15.50	15.50	15.13	15.38	6900
2000-05-05	15.38	16.44	15.38	16.31	13000
2000-05-08	16.31	16.31	16.00	16.00	1600
2000-05-09	16.00	16.00	15.31	15.44	5700
2000-05-10	15.38	15.38	15.31	15.31	800
2000-05-11	15.56	15.75	15.50	15.63	3600
2000-05-12	15.50	15.88	15.38	15.56	4000
2000-05-15	15.38	16.56	15.38	16.56	13800
2000-05-16	16.56	17.00	16.13	16.81	7700
2000-05-17	16.88	16.88	16.81	16.88	4700
2000-05-18	16.75	16.75	16.25	16.50	6700
2000-05-19	16.44	16.50	16.44	16.44	1900
2000-05-22	16.50	16.50	16.31	16.50	5000
2000-05-23	16.50	16.50	16.25	16.44	8700
2000-05-24	16.19	16.19	16.00	16.06	3800
2000-05-25	16.31	16.31	16.00	16.06	12500
2000-05-26	16.00	16.00	15.88	16.00	3300
2000-05-30	16.00	16.44	16.00	16.44	23600
2000-05-31	16.44	16.44	16.00	16.00	12700
2000-06-01	16.00	16.13	16.00	16.13	10900
2000-06-02	16.00	16.38	16.00	16.38	3400
2000-06-05	16.25	16.25	16.06	16.13	3400
2000-06-06	16.13	16.25	16.00	16.25	8600
2000-06-07	17.50	18.38	17.38	17.50	93900
2000-06-08	17.75	17.75	17.19	17.38	52200
2000-06-09	17.38	17.50	17.00	17.50	10700
2000-06-12	17.25	17.50	16.88	17.00	21300
2000-06-13	17.25	17.44	17.25	17.38	20300
2000-06-14	17.13	17.25	16.88	17.00	32000
2000-06-15	17.13	17.19	16.75	16.94	24000
2000-06-16	16.94	17.19	16.94	17.00	21700
2000-06-19	17.00	17.00	16.75	16.75	11800
2000-06-20	16.88	16.88	16.06	16.13	30300
2000-06-21	16.06	16.50	16.00	16.50	19400
2000-06-22	16.63	17.00	16.56	16.63	27900
2000-06-23	16.63	16.75	16.56	16.63	30400
2000-06-26	16.50	16.88	16.38	16.88	63400
2000-06-27	16.81	17.00	16.63	16.81	12600
2000-06-28	16.75	16.88	16.13	16.19	11900
2000-06-29	16.19	16.38	15.63	16.13	28200
2000-06-30	16.00	16.94	15.75	16.31	95300
2000-07-03	16.75	16.88	16.63	16.81	5700
2000-07-05	16.94	17.13	16.69	17.00	43100
2000-07-06	17.13	17.50	17.06	17.44	22600
2000-07-07	17.44	17.88	17.31	17.88	19300
2000-07-10	17.88	17.88	17.50	17.75	15300
2000-07-11	17.50	17.88	17.50	17.88	7200
2000-07-12	17.81	17.88	17.81	17.88	7700
2000-07-13	17.63	17.75	17.38	17.56	45100
2000-07-14	17.44	17.69	17.44	17.56	3700
2000-07-17	17.63	17.69	17.38	17.56	19600
2000-07-18	17.50	17.69	17.47	17.63	6800
2000-07-19	17.50	17.50	17.25	17.38	6000
2000-07-20	17.38	17.75	17.38	17.75	9300
2000-07-21	17.69	17.69	17.13	17.13	3100
2000-07-24	17.13	17.25	17.00	17.25	6700
2000-07-25	17.38	17.38	17.25	17.31	3600
2000-07-26	17.06	17.94	17.06	17.94	8900
2000-07-27	17.69	17.69	17.31	17.38	29200
2000-07-28	17.25	17.50	17.13	17.31	3900
2000-07-31	17.25	17.75	17.19	17.75	8100
2000-08-01	17.88	18.06	17.88	18.00	12300
2000-08-02	17.88	18.44	17.88	18.44	10900
2000-08-03	18.25	18.44	18.06	18.06	8000
2000-08-04	18.06	18.88	18.06	18.44	16800
2000-08-07	18.38	18.38	17.38	17.50	23000
2000-08-08	17.44	17.50	17.38	17.50	13700
2000-08-09	17.31	17.75	17.31	17.75	2000
2000-08-10	18.50	18.56	18.13	18.13	10400
2000-08-11	18.00	18.50	18.00	18.50	8100
2000-08-14	19.00	19.00	18.81	18.81	5300
2000-08-15	18.81	18.81	18.63	18.63	19300
2000-08-16	18.50	18.50	17.94	18.06	27000
2000-08-17	18.25	18.38	17.88	18.00	11600
2000-08-18	17.81	18.00	17.75	17.94	9100
2000-08-21	17.94	17.94	17.75	17.94	10400
2000-08-22	17.81	17.81	17.63	17.63	1500
2000-08-23	17.50	18.00	17.50	17.81	12100
2000-08-24	17.75	18.00	17.69	18.00	17500
2000-08-25	18.00	18.00	17.75	17.88	13400
2000-08-28	17.88	18.00	17.63	17.88	26100
2000-08-29	17.81	17.94	17.75	17.94	4600
2000-08-30	18.00	18.31	18.00	18.25	8900
2000-08-31	18.25	18.50	18.25	18.38	8600
2000-09-01	18.63	19.00	18.50	18.50	21800
2000-09-05	19.00	19.00	18.75	18.75	5800
2000-09-06	18.81	19.25	18.75	19.25	102900
2000-09-07	19.25	19.25	19.19	19.25	11300
2000-09-08	19.25	19.31	19.13	19.13	18900
2000-09-11	18.94	19.00	18.75	19.00	67900
2000-09-12	19.00	19.56	19.00	19.13	12400
2000-09-13	19.25	20.06	19.25	20.06	81200
2000-09-14	20.00	20.25	20.00	20.19	17300
2000-09-15	20.00	20.06	19.94	20.00	303400
2000-09-18	19.88	20.00	19.88	20.00	76900
2000-09-19	20.00	20.06	19.94	20.06	35000
2000-09-20	20.06	20.06	19.94	20.00	23400
2000-09-21	20.00	20.00	19.75	19.81	7600
2000-09-22	19.69	20.19	19.69	20.06	12100
2000-09-25	19.88	20.19	19.88	20.06	44200
2000-09-26	20.13	20.88	20.13	20.75	42400
2000-09-27	20.69	21.06	20.69	21.00	93600
2000-09-28	21.06	21.19	20.94	20.94	33400
2000-09-29	20.94	21.13	19.75	19.75	31500
2000-10-02	20.25	20.38	20.19	20.38	15800
2000-10-03	20.19	20.25	20.19	20.25	3700
2000-10-04	20.25	21.75	20.25	21.63	20200
2000-10-05	21.75	21.75	21.38	21.63	42100
2000-10-06	21.56	21.63	21.25	21.31	29300
2000-10-09	20.88	21.38	20.88	21.38	11700
2000-10-10	21.25	21.56	21.13	21.56	9800
2000-10-11	21.44	21.44	20.75	21.25	25700
2000-10-12	21.25	21.38	21.06	21.38	37000
2000-10-13	21.13	21.75	21.06	21.31	72700
2000-10-16	21.13	21.19	21.00	21.19	48000
2000-10-17	21.00	21.19	20.88	20.88	30000
2000-10-18	20.63	20.75	20.13	20.75	20400
2000-10-19	20.75	21.44	20.75	21.44	11000
2000-10-20	21.19	21.75	21.13	21.63	18200
2000-10-23	21.88	21.88	21.50	21.50	25700
2000-10-24	21.25	21.75	21.25	21.50	102000
2000-10-25	21.25	21.50	21.06	21.13	9800
2000-10-26	21.06	21.13	21.00	21.13	16400
2000-10-27	21.13	21.25	21.00	21.25	6300
2000-10-30	21.25	21.31	20.75	21.00	12800
2000-10-31	21.00	21.31	21.00	21.19	4800
2000-11-01	21.13	21.63	21.06	21.63	32800
2000-11-02	21.75	22.31	21.69	22.00	38200
2000-11-03	22.00	22.06	21.81	22.00	39100
2000-11-06	21.75	21.75	21.44	21.69	11000
2000-11-07	21.44	21.75	21.44	21.56	9900
2000-11-08	21.69	22.00	21.50	22.00	8000
2000-11-09	21.88	21.88	21.50	21.56	9000
2000-11-10	21.38	21.38	21.25	21.25	2100
2000-11-13	21.13	22.00	21.13	21.88	52800
2000-11-14	21.88	22.44	21.88	21.88	57800
2000-11-15	21.88	22.06	21.88	21.88	48800
2000-11-16	21.75	22.13	21.69	21.69	41300
2000-11-17	21.94	22.69	21.75	22.06	122900
2000-11-20	21.88	22.06	21.75	21.94	50700
2000-11-21	22.00	22.06	21.94	22.00	6900
2000-11-22	21.94	22.31	21.94	22.19	12100
2000-11-24	22.06	22.13	21.94	22.13	10300
2000-11-27	22.31	22.31	22.00	22.00	135100
2000-11-28	22.00	22.88	22.00	22.75	106500
2000-11-29	23.00	23.13	22.50	23.00	117100
2000-11-30	23.00	23.00	22.75	22.75	41700
2000-12-01	22.75	23.00	22.75	23.00	15600
2000-12-04	23.00	23.00	22.50	22.50	49700
2000-12-05	22.69	22.94	22.69	22.75	87400
2000-12-06	22.50	22.63	22.44	22.44	9200
2000-12-07	23.19	24.13	22.06	22.06	92000
2000-12-08	22.25	22.44	22.13	22.38	17800
2000-12-11	22.50	22.88	22.31	22.50	33600
2000-12-12	22.69	23.25	22.50	23.00	22700
2000-12-13	23.13	23.13	22.75	22.88	12700
2000-12-14	22.75	23.00	22.63	22.63	15900
2000-12-15	22.38	23.13	22.38	22.75	19500
2000-12-18	22.88	23.00	22.69	23.00	13200
2000-12-19	23.13	24.00	23.13	23.75	17500
2000-12-20	23.38	23.44	22.75	22.75	27900
2000-12-21	22.63	24.00	22.63	23.81	64800
2000-12-22	23.56	23.94	23.31	23.94	13000
2000-12-26	23.94	24.25	23.81	24.25	16800
2000-12-27	24.13	24.13	23.81	23.88	18100
2000-12-28	23.63	23.88	23.50	23.75	25600
2000-12-29	23.75	23.75	23.25	23.44	22000
2001-01-02	23.25	23.25	22.75	22.81	10700
2001-01-03	22.63	24.31	22.63	24.31	23700
2001-01-04	24.06	24.06	23.06	23.25	36200
2001-01-05	23.06	23.06	22.13	22.19	34100
2001-01-08	22.19	22.38	22.00	22.31	12400
2001-01-09	22.13	22.94	22.13	22.94	11700
2001-01-10	23.06	23.25	22.75	22.81	19900
2001-01-11	22.31	22.69	22.31	22.38	11200
2001-01-12	22.44	23.06	22.44	23.06	6500
2001-01-16	23.31	24.56	23.25	24.50	35000
2001-01-17	24.75	24.75	24.00	24.00	18500
2001-01-18	24.25	24.44	24.00	24.44	20200
2001-01-19	24.19	24.44	24.19	24.38	12700
2001-01-22	24.50	24.50	24.06	24.06	900
2001-01-23	24.06	24.06	23.25	23.25	5800
2001-01-24	23.50	23.50	23.25	23.38	16300
2001-01-25	23.25	23.34	23.06	23.06	3400
2001-01-26	22.94	23.44	22.94	23.44	6200
2001-01-29	23.48	23.60	23.35	23.36	10300
2001-01-30	23.36	23.36	22.78	22.79	12500
2001-01-31	22.67	22.82	22.30	22.31	10400
2001-02-01	22.30	22.39	22.15	22.24	2200
2001-02-02	22.10	22.75	22.10	22.68	17000
2001-02-05	22.67	22.67	22.06	22.44	27500
2001-02-06	22.20	22.70	22.08	22.55	19600
2001-02-07	23.25	23.60	22.85	23.58	18300
2001-02-08	23.55	23.55	23.11	23.12	3800
2001-02-09	22.90	23.08	22.57	22.75	6200
2001-02-12	22.70	23.30	22.53	23.30	7600
2001-02-13	23.34	23.99	23.34	23.35	13700
2001-02-14	23.35	24.00	23.35	23.87	5100
2001-02-15	23.67	24.17	23.45	23.90	16500
2001-02-16	23.70	23.85	23.20	23.20	900
2001-02-20	23.20	23.23	22.50	23.10	7500
2001-02-21	23.60	24.20	23.60	23.76	16400
2001-02-22	23.26	23.26	22.46	22.46	10500
2001-02-23	22.71	22.88	22.00	22.76	28100
2001-02-26	22.76	22.76	22.40	22.45	7000
2001-02-27	22.20	22.50	22.00	22.00	8300
2001-02-28	21.85	21.85	21.27	21.60	14700
2001-03-01	21.59	21.59	20.90	20.90	9200
2001-03-02	20.65	20.66	20.65	20.66	3800
2001-03-05	20.67	20.67	20.39	20.40	6900
2001-03-06	20.30	20.79	20.30	20.77	6200
2001-03-07	20.84	22.00	20.78	22.00	18400
2001-03-08	22.02	22.02	21.60	21.60	1100
2001-03-09	21.51	21.51	20.46	20.46	8600
2001-03-12	20.30	20.85	20.30	20.45	8100
2001-03-13	20.65	20.90	20.20	20.70	42600
2001-03-14	20.75	20.75	20.30	20.67	6400
2001-03-15	20.35	20.50	20.20	20.49	17400
2001-03-16	20.60	20.60	20.00	20.09	37200
2001-03-19	20.17	20.70	20.10	20.70	8700
2001-03-20	20.60	21.10	20.60	20.65	7400
2001-03-21	20.65	20.65	20.32	20.50	2000
2001-03-22	20.40	20.40	19.70	20.25	21000
2001-03-23	20.29	20.70	20.25	20.55	4800
2001-03-26	20.40	20.90	20.40	20.49	2500
2001-03-27	20.25	20.49	20.10	20.20	68200
2001-03-28	20.14	20.20	19.55	19.56	29400
2001-03-29	19.57	19.85	19.45	19.72	10900
2001-03-30	19.60	20.00	19.35	20.00	12000
2001-04-02	20.00	20.00	19.30	19.30	6700
2001-04-03	19.30	19.30	18.80	19.00	9100
2001-04-04	18.80	18.80	18.60	18.60	9500
2001-04-05	18.85	18.85	18.65	18.66	15800
2001-04-06	18.61	18.61	18.40	18.41	9300
2001-04-09	18.55	19.00	18.55	18.98	16000
2001-04-10	19.00	19.20	18.95	18.95	11400
2001-04-11	18.85	19.00	18.65	18.84	16000
2001-04-12	19.00	19.60	19.00	19.60	65200
2001-04-16	19.60	19.61	19.50	19.50	52300
2001-04-17	19.50	19.50	18.95	19.50	42300
2001-04-18	19.70	20.29	19.70	20.00	44600
2001-04-19	20.29	20.30	20.17	20.30	6100
2001-04-20	20.23	20.23	19.90	19.90	4900
2001-04-23	19.90	20.52	19.75	20.48	9400
2001-04-24	20.30	20.37	20.20	20.37	5600
2001-04-25	20.48	21.00	20.35	21.00	41200
2001-04-26	21.00	21.10	20.95	21.00	76900
2001-04-27	21.05	21.05	20.90	21.04	10300
2001-04-30	21.04	21.04	20.45	20.50	10400
2001-05-01	20.50	20.50	20.35	20.50	12200
2001-05-02	20.50	20.50	20.37	20.40	2300
2001-05-03	20.40	20.40	20.00	20.30	14700
2001-05-04	20.40	20.95	20.25	20.95	4300
2001-05-07	21.05	21.05	20.40	20.40	4100
2001-05-08	20.40	20.60	20.39	20.60	800
2001-05-09	20.85	21.10	20.85	21.00	9700
2001-05-10	20.98	21.00	20.75	20.80	35900
2001-05-11	20.73	20.90	20.50	20.60	5000
2001-05-14	20.60	21.00	20.57	20.91	13900
2001-05-15	20.95	21.18	20.95	21.10	11400
2001-05-16	21.20	21.80	21.20	21.66	34600
2001-05-17	21.66	21.75	21.28	21.64	20500
2001-05-18	21.00	21.30	20.80	21.00	34800
2001-05-21	21.10	21.40	21.05	21.40	5200
2001-05-22	21.20	21.48	21.01	21.01	6600
2001-05-23	21.01	21.50	21.00	21.25	8900
2001-05-24	21.25	21.61	20.90	21.10	29300
2001-05-25	21.20	21.20	20.92	20.92	3700
2001-05-29	21.00	21.00	20.85	20.85	14900
2001-05-30	20.94	21.20	20.90	20.90	4800
2001-05-31	21.05	21.20	20.65	20.65	27600
2001-06-01	20.64	21.00	19.40	19.70	85600
2001-06-04	19.90	20.72	19.90	20.15	12700
2001-06-05	20.15	20.70	20.15	20.60	6200
2001-06-06	20.85	20.95	20.63	20.90	13100
2001-06-07	21.50	22.00	21.30	21.85	55000
2001-06-08	22.00	22.00	21.10	21.15	5100
2001-06-11	21.05	21.05	20.35	20.35	7200
2001-06-12	20.35	20.40	19.75	20.00	93300
2001-06-13	20.00	20.07	19.80	19.90	16600
2001-06-14	20.00	20.00	19.80	19.90	114100
2001-06-15	19.93	20.00	19.76	19.76	13100
2001-06-18	19.87	20.00	19.87	19.95	8500
2001-06-19	19.85	20.10	19.85	20.07	27700
2001-06-20	20.00	20.35	19.70	20.10	49600
2001-06-21	20.15	20.28	19.88	20.05	8800
2001-06-22	19.97	20.04	19.93	20.00	17000
2001-06-25	20.15	20.15	19.65	19.65	71200
2001-06-26	19.72	19.78	19.30	19.65	24300
2001-06-27	19.72	19.90	19.65	19.90	26600
2001-06-28	20.00	20.30	19.65	19.89	40500
2001-06-29	19.87	20.13	18.70	18.70	183200
2001-07-02	18.95	19.15	18.75	19.09	29800
2001-07-03	19.09	19.22	18.40	18.81	20300
2001-07-05	19.10	19.10	18.70	18.98	37600
2001-07-06	18.80	18.80	18.62	18.80	24000
2001-07-09	18.75	19.70	18.75	19.70	26200
2001-07-10	20.30	20.70	20.00	20.60	44900
2001-07-11	20.60	20.66	20.30	20.30	37200
2001-07-12	20.40	20.90	20.40	20.90	30600
2001-07-13	20.90	21.29	20.87	20.95	18800
2001-07-16	20.95	21.06	20.75	20.80	12400
2001-07-17	20.80	21.65	20.80	21.65	17000
2001-07-18	21.65	22.00	21.60	21.97	14800
2001-07-19	21.89	21.98	21.69	21.70	5200
2001-07-20	21.65	21.68	21.15	21.18	2600
2001-07-23	21.35	21.41	21.05	21.05	7500
2001-07-24	21.00	21.00	20.60	20.60	16200
2001-07-25	20.61	20.95	20.61	20.89	8100
2001-07-26	20.85	20.85	20.60	20.75	12200
2001-07-27	20.80	20.80	20.70	20.70	500
2001-07-30	20.75	20.75	20.00	20.48	30800
2001-07-31	20.49	20.60	19.95	19.95	11700
2001-08-01	19.90	20.10	19.00	19.55	155800
2001-08-02	19.50	19.86	19.50	19.64	6700
2001-08-03	19.75	19.87	19.65	19.72	3700
2001-08-06	19.63	19.63	19.58	19.58	2200
2001-08-07	19.80	19.90	19.58	19.58	23900
2001-08-08	19.63	19.66	19.58	19.58	24400
2001-08-09	19.58	19.70	19.54	19.70	600
2001-08-10	19.60	19.60	19.57	19.60	800
2001-08-13	19.58	19.59	19.45	19.58	18600
2001-08-14	19.70	20.20	19.70	20.00	3100
2001-08-15	20.10	20.10	19.92	19.92	600
2001-08-16	19.98	20.14	19.80	20.00	6500
2001-08-17	20.00	20.05	19.00	19.75	268900
2001-08-20	19.65	19.95	19.50	19.90	5800
2001-08-21	19.75	20.05	19.60	19.94	6700
2001-08-22	19.99	20.60	19.99	20.60	48300
2001-08-23	20.60	20.60	20.37	20.37	3000
2001-08-24	20.20	20.30	20.00	20.20	4200
2001-08-27	20.19	20.27	20.10	20.20	2300
2001-08-28	20.45	20.63	20.43	20.43	3600
2001-08-29	20.43	20.43	20.15	20.15	2200
2001-08-30	20.15	20.15	19.90	19.95	3200
2001-08-31	19.85	20.00	19.85	20.00	18300
2001-09-04	20.05	20.41	20.05	20.15	11700
2001-09-05	20.05	20.05	19.85	19.93	5300
2001-09-06	19.90	19.90	19.55	19.55	2100
2001-09-07	19.35	19.50	18.95	18.95	9900
2001-09-10	18.95	19.15	18.60	18.95	10900
2001-09-17	18.70	18.70	17.45	17.45	63200
2001-09-18	17.45	17.45	16.30	16.30	12800
2001-09-19	16.45	16.45	14.00	14.01	53300
2001-09-20	14.01	14.18	13.37	13.38	23200
2001-09-21	13.50	13.50	12.95	12.98	38500
2001-09-24	13.05	13.85	13.05	13.55	36700
2001-09-25	13.59	13.74	13.50	13.65	9500
2001-09-26	13.55	13.80	13.55	13.80	37100
2001-09-27	13.90	14.55	13.90	14.55	22800
2001-09-28	14.54	14.75	13.75	13.90	29600
2001-10-01	13.80	14.10	13.80	14.05	8000
2001-10-02	14.10	14.10	13.75	13.80	19400
2001-10-03	13.85	15.50	13.85	15.30	25000
2001-10-04	15.35	16.60	15.35	16.55	24200
2001-10-05	16.60	16.60	15.40	16.10	24000
2001-10-08	16.05	16.16	16.01	16.06	2700
2001-10-09	16.05	16.15	15.90	16.10	5200
2001-10-10	16.15	16.25	15.95	15.96	10500
2001-10-11	15.96	16.25	15.82	16.25	38500
2001-10-12	16.05	16.05	16.02	16.03	4100
2001-10-15	16.03	16.13	15.88	16.01	7200
2001-10-16	16.09	16.60	15.99	16.60	18600
2001-10-17	17.00	17.10	16.60	16.60	15400
2001-10-18	16.55	16.55	16.40	16.45	4900
2001-10-19	16.45	16.45	16.30	16.30	4600
2001-10-22	16.15	16.30	16.00	16.28	18300
2001-10-23	16.27	16.45	16.20	16.35	16100
2001-10-24	16.36	16.40	16.35	16.35	5100
2001-10-25	16.35	16.90	16.35	16.90	18400
2001-10-26	16.80	16.80	16.67	16.67	9200
2001-10-29	16.63	16.63	16.48	16.48	19200
2001-10-30	16.49	16.49	16.10	16.10	12400
2001-10-31	16.20	16.77	16.20	16.77	11500
2001-11-01	16.60	16.80	16.40	16.80	53500
2001-11-02	16.75	16.90	16.75	16.85	28300
2001-11-05	16.82	16.82	16.35	16.67	14800
2001-11-06	16.57	17.60	16.57	17.60	15900
2001-11-07	17.50	17.90	17.50	17.50	93500
2001-11-08	17.50	17.85	17.50	17.85	16100
2001-11-09	18.00	18.40	17.80	18.35	18000
2001-11-12	18.27	18.35	17.90	18.00	23300
2001-11-13	18.00	18.70	18.00	18.65	15500
2001-11-14	18.65	18.65	18.50	18.65	42000
2001-11-15	18.62	18.80	18.55	18.56	25800
2001-11-16	18.50	18.70	18.20	18.26	39300
2001-11-19	18.16	18.16	17.30	17.50	31600
2001-11-20	17.60	17.80	17.57	17.78	7300
2001-11-21	17.78	17.96	17.68	17.73	4400
2001-11-23	17.83	17.95	17.83	17.87	4900
2001-11-26	17.89	17.90	17.76	17.87	17800
2001-11-27	17.90	18.00	17.80	17.82	17200
2001-11-28	17.75	17.83	17.38	17.40	14100
2001-11-29	17.60	17.75	17.30	17.70	26000
2001-11-30	17.74	18.00	17.68	17.77	18400
2001-12-03	17.67	17.80	17.63	17.80	15600
2001-12-04	18.00	18.50	17.71	18.00	50600
2001-12-05	18.20	18.75	17.80	17.94	28100
2001-12-06	18.00	18.15	17.70	17.98	28000
2001-12-07	18.05	18.18	17.80	17.88	7800
2001-12-10	17.75	17.93	17.50	17.90	23200
2001-12-11	17.80	18.20	17.80	18.10	22900
2001-12-12	18.10	18.25	17.65	18.17	10700
2001-12-13	18.25	18.50	18.15	18.15	11000
2001-12-14	18.05	18.11	17.61	17.70	13600
2001-12-17	17.85	18.10	17.71	18.10	12800
2001-12-18	18.12	18.18	18.12	18.15	5100
2001-12-19	18.05	18.15	17.72	18.10	12500
2001-12-20	18.10	18.10	18.00	18.07	5900
2001-12-21	18.09	18.28	17.95	17.99	32800
2001-12-24	18.10	18.40	18.00	18.09	8900
2001-12-26	18.10	18.23	17.90	17.99	15100
2001-12-27	18.00	18.00	17.97	18.00	17500
2001-12-28	17.96	18.01	17.95	17.99	107300
2001-12-31	17.80	17.95	17.73	17.73	98100
2002-01-02	17.53	17.65	17.30	17.65	31800
2002-01-03	17.65	17.65	17.31	17.65	14000
2002-01-04	17.75	18.35	17.70	18.27	55200
2002-01-07	18.40	18.46	18.00	18.10	47300
2002-01-08	18.24	18.45	18.22	18.45	54600
2002-01-09	18.49	18.50	18.25	18.25	11900
2002-01-10	18.35	18.50	18.31	18.32	4200
2002-01-11	18.20	18.20	17.95	17.95	4500
2002-01-14	18.20	18.30	17.40	17.40	12200
2002-01-15	17.40	17.40	17.30	17.38	9400
2002-01-16	17.45	17.50	17.40	17.40	4400
2002-01-17	17.50	17.50	17.11	17.11	12600
2002-01-18	17.08	17.08	16.80	16.80	10700
2002-01-22	16.80	17.06	16.80	17.00	5400
2002-01-23	17.15	17.15	17.07	17.10	5700
2002-01-24	17.00	17.00	16.88	16.99	11400
2002-01-25	16.95	16.95	16.90	16.90	13700
2002-01-28	16.95	16.95	16.90	16.95	5600
2002-01-29	16.85	16.85	16.20	16.23	15900
2002-01-30	16.23	16.47	16.23	16.37	11100
2002-01-31	16.30	16.60	16.23	16.60	15500
2002-02-01	16.50	16.50	16.23	16.23	9300
2002-02-04	16.15	16.25	16.14	16.15	5300
2002-02-05	16.24	16.35	15.92	16.21	9900
2002-02-06	16.30	16.30	16.00	16.00	16900
2002-02-07	16.00	16.15	15.58	15.58	22200
2002-02-08	15.68	15.96	15.68	15.95	12400
2002-02-11	15.85	15.95	15.59	15.59	45500
2002-02-12	15.60	15.60	15.13	15.16	20800
2002-02-13	15.13	15.24	15.13	15.24	16600
2002-02-14	15.30	15.40	15.00	15.00	143300
2002-02-15	15.05	15.09	14.76	14.90	17400
2002-02-19	15.15	16.05	15.15	15.91	28500
2002-02-20	16.00	16.29	15.85	16.25	17500
2002-02-21	16.00	16.70	16.00	16.69	20500
2002-02-22	16.80	17.38	16.80	17.27	15200
2002-02-25	17.30	17.40	16.64	16.69	28800
2002-02-26	16.70	17.25	16.70	17.25	301600
2002-02-27	17.95	18.76	17.90	18.40	78400
2002-02-28	17.90	18.59	17.90	18.31	19000
2002-03-01	18.40	18.74	18.25	18.74	15900
2002-03-04	18.64	19.49	18.64	19.20	49900
2002-03-05	19.30	19.38	18.90	19.05	143800
2002-03-06	19.05	19.47	19.05	19.47	30000
2002-03-07	19.60	19.60	19.45	19.45	4500
2002-03-08	19.50	19.50	19.26	19.44	3600
2002-03-11	19.45	19.49	19.30	19.30	5200
2002-03-12	19.30	19.32	18.99	18.99	16300
2002-03-13	18.90	18.90	18.22	18.22	8600
2002-03-14	18.10	19.23	18.10	19.23	9800
2002-03-15	19.20	19.50	19.20	19.44	46100
2002-03-18	19.45	19.45	19.20	19.40	3100
2002-03-19	19.50	19.90	19.50	19.70	70900
2002-03-20	19.60	19.60	19.42	19.43	4000
2002-03-21	19.40	19.90	19.40	19.90	4000
2002-03-22	19.98	19.98	19.60	19.79	7900
2002-03-25	19.70	21.00	19.50	20.95	180300
2002-03-26	20.85	21.40	20.50	21.40	17900
2002-03-27	21.40	21.60	21.22	21.23	21700
2002-03-28	21.15	21.35	21.08	21.23	8400
2002-04-01	21.15	21.15	20.60	20.60	18500
2002-04-02	20.55	20.62	20.29	20.29	13200
2002-04-03	20.29	20.50	20.20	20.21	5600
2002-04-04	20.15	20.15	19.90	19.98	12400
2002-04-05	20.05	20.40	20.05	20.25	1200
2002-04-08	20.17	20.17	19.75	19.76	3900
2002-04-09	19.51	20.48	19.51	20.48	10000
2002-04-10	20.60	21.00	20.60	21.00	10700
2002-04-11	20.00	21.30	20.00	20.85	8400
2002-04-12	20.80	21.35	20.80	21.20	7800
2002-04-15	21.30	21.70	21.20	21.20	5300
2002-04-16	21.30	21.80	21.17	21.18	15400
2002-04-17	21.20	21.26	21.00	21.00	11400
2002-04-18	21.05	21.15	21.01	21.02	5100
2002-04-19	21.02	21.02	20.80	20.83	21200
2002-04-22	20.93	20.93	20.39	20.40	8600
2002-04-23	20.40	20.65	20.40	20.65	1300
2002-04-24	20.70	20.78	20.00	20.45	44600
2002-04-25	20.36	20.40	20.15	20.32	3700
2002-04-26	20.20	20.20	19.60	19.60	21500
2002-04-29	19.60	19.60	19.00	19.20	10100
2002-04-30	19.22	19.25	19.03	19.05	23600
2002-05-01	19.20	19.20	18.80	19.00	24400
2002-05-02	19.10	19.10	18.80	19.10	13400
2002-05-03	19.10	19.35	18.50	19.35	14100
2002-05-06	19.50	19.50	19.10	19.10	15100
2002-05-07	18.98	18.98	18.75	18.97	4000
2002-05-08	19.02	19.02	18.20	18.25	24800
2002-05-09	18.30	18.30	17.85	17.85	12100
2002-05-10	17.75	17.80	16.95	16.95	27000
2002-05-13	17.20	17.70	17.20	17.70	8600
2002-05-14	17.73	17.95	17.73	17.90	10000
2002-05-15	17.88	17.92	17.65	17.90	6500
2002-05-16	17.95	18.00	17.83	18.00	28200
2002-05-17	18.10	18.10	17.80	17.80	3400
2002-05-20	18.05	18.10	17.65	17.95	14100
2002-05-21	17.85	17.85	17.72	17.72	2600
2002-05-22	17.87	17.87	17.66	17.71	1400
2002-05-23	17.60	17.60	17.19	17.35	11600
2002-05-24	17.40	17.77	17.40	17.61	3800
2002-05-28	17.70	17.95	17.65	17.95	15400
2002-05-29	17.95	18.10	17.80	18.10	10100
2002-05-30	18.00	18.05	17.85	18.05	12300
2002-05-31	18.06	18.38	18.06	18.38	9300
2002-06-03	18.45	18.45	18.06	18.10	8600
2002-06-04	18.10	18.22	18.05	18.20	2100
2002-06-05	18.30	18.40	18.07	18.25	7400
2002-06-06	18.26	18.30	18.00	18.00	7700
2002-06-07	17.90	18.20	17.90	18.20	13400
2002-06-10	17.95	18.75	17.95	18.70	14800
2002-06-11	18.85	18.90	18.78	18.90	8400
2002-06-12	18.80	19.03	18.80	18.90	9800
2002-06-13	18.82	18.82	18.30	18.30	28000
2002-06-14	18.35	18.50	18.20	18.25	8300
2002-06-17	18.10	18.24	17.68	17.69	23800
2002-06-18	17.70	17.90	17.50	17.65	18800
2002-06-19	17.65	17.79	17.00	17.00	16400
2002-06-20	17.01	17.01	16.86	16.87	10300
2002-06-21	17.12	17.24	16.99	17.10	15500
2002-06-24	17.25	17.80	17.15	17.50	12200
2002-06-25	17.40	18.00	17.40	17.92	12800
2002-06-26	17.85	17.94	17.72	17.90	13400
2002-06-27	17.80	17.91	17.35	17.50	10200
2002-06-28	17.50	17.55	17.10	17.10	41000
2002-07-01	17.50	17.52	17.35	17.48	17200
2002-07-02	17.45	17.46	16.10	16.60	31800
2002-07-03	16.50	16.51	16.38	16.39	4900
2002-07-05	16.43	16.60	16.43	16.59	2100
2002-07-08	16.59	16.64	16.40	16.50	11400
2002-07-09	16.50	16.59	16.34	16.34	4500
2002-07-10	16.31	16.50	16.00	16.09	16300
2002-07-11	16.05	16.06	15.55	15.85	8200
2002-07-12	15.85	15.99	15.55	15.82	18000
2002-07-15	14.85	15.19	14.85	15.05	33400
2002-07-16	15.00	15.45	15.00	15.34	6600
2002-07-17	15.34	15.44	15.25	15.35	3400
2002-07-18	15.36	16.00	15.01	15.65	19500
2002-07-19	15.60	16.50	15.60	16.50	21600
2002-07-22	16.75	16.80	16.13	16.65	12400
2002-07-23	16.65	16.65	15.65	15.65	6600
2002-07-24	15.50	16.43	15.20	16.43	12300
2002-07-25	16.18	16.95	16.18	16.80	181600
2002-07-26	16.95	17.39	16.95	17.39	11600
2002-07-29	17.44	18.00	17.44	18.00	5300
2002-07-30	17.90	18.10	17.55	17.80	47800
2002-07-31	17.65	17.65	16.90	17.15	9500
2002-08-01	17.15	17.15	16.85	16.99	2000
2002-08-02	16.99	16.99	16.00	16.00	8600
2002-08-05	16.00	16.00	15.90	15.95	63900
2002-08-06	16.05	16.14	15.80	15.81	11500
2002-08-07	15.90	16.40	15.25	16.15	15500
2002-08-08	16.15	16.45	16.10	16.45	1200
2002-08-09	16.55	16.66	16.44	16.49	2700
2002-08-12	16.49	16.49	15.57	15.95	16000
2002-08-13	15.95	15.99	15.60	15.65	7800
2002-08-14	15.60	15.92	15.11	15.92	18300
2002-08-15	15.92	16.00	15.70	15.70	20400
2002-08-16	15.90	16.30	15.90	16.30	124700
2002-08-19	16.40	16.75	16.40	16.42	6000
2002-08-20	16.36	16.36	15.88	15.90	7600
2002-08-21	15.98	16.18	15.79	16.00	14800
2002-08-22	16.10	16.10	15.85	16.10	11800
2002-08-23	16.20	16.20	15.80	15.80	6800
2002-08-26	15.90	15.90	15.73	15.81	15500
2002-08-27	15.85	15.99	15.75	15.75	11900
2002-08-28	15.72	15.84	15.51	15.51	7700
2002-08-29	15.61	15.65	15.43	15.43	13500
2002-08-30	15.53	15.62	15.30	15.30	8100
2002-09-03	15.20	15.20	15.15	15.16	8100
2002-09-04	15.19	15.27	15.10	15.22	14000
2002-09-05	15.20	15.21	15.10	15.10	5800
2002-09-06	15.11	15.20	15.10	15.20	12000
2002-09-09	15.12	15.70	15.12	15.70	7700
2002-09-10	15.80	16.42	15.80	16.25	23500
2002-09-11	16.35	16.35	16.10	16.11	3500
2002-09-12	16.07	16.07	15.85	15.85	8000
2002-09-13	15.80	15.95	15.58	15.95	5600
2002-09-16	15.90	15.91	15.70	15.80	3000
2002-09-17	15.77	15.77	15.50	15.55	3400
2002-09-18	15.56	15.58	15.34	15.42	16400
2002-09-19	15.42	15.55	15.20	15.20	8500
2002-09-20	15.10	15.25	15.10	15.25	23800
2002-09-23	15.30	15.35	15.00	15.13	26300
2002-09-24	15.10	15.12	15.01	15.01	11000
2002-09-25	15.05	15.13	14.91	14.91	143100
2002-09-26	14.95	14.96	14.81	14.84	11200
2002-09-27	14.84	14.84	14.35	14.35	11800
2002-09-30	14.25	14.30	14.16	14.16	6900
2002-10-01	14.15	14.35	13.96	14.27	12300
2002-10-02	14.37	14.37	14.00	14.10	23100
2002-10-03	14.20	14.20	13.85	13.95	8100
2002-10-04	13.90	14.01	13.77	13.85	5800
2002-10-07	13.75	13.75	13.20	13.22	18100
2002-10-08	13.22	13.22	12.85	12.90	22200
2002-10-09	12.80	12.80	12.28	12.28	26200
2002-10-10	12.38	12.70	12.23	12.55	32400
2002-10-11	12.65	13.05	12.65	12.87	23800
2002-10-14	12.97	12.97	12.73	12.76	7600
2002-10-15	12.80	13.70	12.80	13.70	12000
2002-10-16	13.75	13.91	13.70	13.75	13700
2002-10-17	13.85	14.20	13.85	14.02	27800
2002-10-18	14.10	14.72	14.02	14.13	15900
2002-10-21	14.03	14.08	13.50	14.01	15800
2002-10-22	14.02	14.07	13.64	13.75	38700
2002-10-23	13.77	14.16	13.75	14.16	24000
2002-10-24	14.17	14.45	14.17	14.33	5100
2002-10-25	14.10	15.01	13.95	15.00	19500
2002-10-28	15.15	15.15	13.70	13.98	50900
2002-10-29	13.68	13.85	12.95	13.84	28500
2002-10-30	13.91	14.33	13.90	14.25	11100
2002-10-31	14.29	14.55	14.25	14.40	11500
2002-11-01	14.39	15.49	14.37	15.49	22700
2002-11-04	15.49	15.79	15.49	15.79	24400
2002-11-05	15.75	15.94	15.60	15.73	17600
2002-11-06	15.85	15.90	15.60	15.80	27200
2002-11-07	15.70	15.70	15.30	15.51	14100
2002-11-08	15.61	15.61	15.11	15.45	13100
2002-11-11	15.40	15.40	15.01	15.01	3600
2002-11-12	15.00	15.55	14.76	14.91	25900
2002-11-13	14.83	15.30	14.83	15.06	16700
2002-11-14	15.02	15.81	15.00	15.50	25700
2002-11-15	15.60	16.00	15.54	15.83	16400
2002-11-18	16.00	17.00	16.00	16.61	32400
2002-11-19	16.78	16.79	15.70	16.05	46400
2002-11-20	16.00	16.00	15.02	15.72	33300
2002-11-21	15.87	15.95	15.45	15.45	11300
2002-11-22	15.50	15.75	15.40	15.64	35400
2002-11-25	15.70	16.15	15.70	16.10	11700
2002-11-26	16.18	16.60	16.13	16.46	16800
2002-11-27	16.50	17.50	16.50	17.50	47500
2002-11-29	17.45	18.20	17.45	18.20	30700
2002-12-02	18.25	18.40	17.41	18.01	61900
2002-12-03	17.95	17.98	17.74	17.75	12500
2002-12-04	17.78	18.17	17.78	18.09	27200
2002-12-05	18.00	18.00	17.65	17.71	9800
2002-12-06	17.65	17.70	16.97	17.14	14400
2002-12-09	17.14	17.14	16.35	16.95	32300
2002-12-10	16.95	16.95	16.35	16.41	30200
2002-12-11	16.51	17.50	16.51	16.77	51000
2002-12-12	16.27	17.30	16.27	16.96	45100
2002-12-13	16.80	16.80	15.80	15.81	23400
2002-12-16	15.84	16.50	15.80	16.30	20900
2002-12-17	16.30	16.30	15.90	16.15	17600
2002-12-18	16.10	16.10	15.48	15.49	9000
2002-12-19	15.55	15.90	15.55	15.65	15600
2002-12-20	15.70	16.00	15.61	15.95	22200
2002-12-23	15.85	15.99	15.61	15.96	15800
2002-12-24	16.06	16.10	16.00	16.02	3300
2002-12-26	16.00	16.20	15.87	16.20	10400
2002-12-27	15.80	15.81	15.30	15.33	13500
2002-12-30	15.45	15.50	15.03	15.30	23600
2002-12-31	15.20	15.59	15.01	15.17	19100
2003-01-02	15.42	15.67	15.08	15.20	26300
2003-01-03	15.20	15.20	14.75	15.06	16900
2003-01-06	14.86	14.87	14.69	14.87	34800
2003-01-07	14.97	15.00	14.54	14.89	41900
2003-01-08	14.89	15.37	14.70	15.35	15000
2003-01-09	15.42	16.04	15.42	16.01	15000
2003-01-10	16.10	16.56	15.75	16.31	20900
2003-01-13	16.40	16.47	15.68	15.75	35000
2003-01-14	15.77	16.23	15.60	16.21	8800
2003-01-15	16.17	16.17	15.80	15.88	5900
2003-01-16	15.95	16.10	15.90	16.00	6800
2003-01-17	15.90	15.94	15.45	15.80	6700
2003-01-21	15.85	15.85	14.95	15.00	10200
2003-01-22	15.01	15.03	14.69	14.80	4500
2003-01-23	14.76	15.19	14.55	15.15	8200
2003-01-24	15.12	15.12	14.50	14.50	19300
2003-01-27	14.50	14.66	14.45	14.45	11900
2003-01-28	14.50	14.72	13.94	14.60	13600
2003-01-29	14.58	14.58	13.86	14.45	15200
2003-01-30	14.45	14.45	13.98	13.98	5000
2003-01-31	14.01	14.12	13.72	13.97	12600
2003-02-03	13.92	14.01	13.75	13.80	66900
2003-02-04	13.73	13.77	13.66	13.75	21800
2003-02-05	13.75	13.75	13.55	13.74	15400
2003-02-06	13.74	13.74	13.45	13.45	8300
2003-02-07	13.43	13.43	13.14	13.15	11000
2003-02-10	13.23	13.40	13.09	13.40	23900
2003-02-11	13.40	13.45	13.05	13.25	12700
2003-02-12	13.13	13.25	12.70	12.76	8600
2003-02-13	12.41	12.41	11.81	12.28	19000
2003-02-14	12.28	13.04	12.25	13.00	8600
2003-02-18	13.19	13.30	12.99	13.20	24200
2003-02-19	13.28	13.30	12.85	12.85	11300
2003-02-20	13.25	13.25	12.69	12.70	22200
2003-02-21	12.65	12.85	12.55	12.76	65300
2003-02-24	12.96	13.20	12.70	13.14	8600
2003-02-25	13.01	13.20	12.85	13.19	7900
2003-02-26	13.14	13.50	13.14	13.22	16300
2003-02-27	13.20	13.35	12.92	13.30	8200
2003-02-28	13.25	13.40	13.19	13.25	26200
2003-03-03	13.31	13.44	13.22	13.23	4000
2003-03-04	13.33	13.37	13.15	13.18	5500
2003-03-05	13.25	13.25	12.80	12.81	88700
2003-03-06	12.76	12.76	12.52	12.70	13400
2003-03-07	12.63	12.80	12.41	12.65	7000
2003-03-10	12.60	12.60	12.25	12.33	5500
2003-03-11	12.23	12.42	12.23	12.39	6700
2003-03-12	11.79	11.92	11.60	11.61	62800
2003-03-13	11.55	11.55	10.92	11.00	61300
2003-03-14	10.90	11.25	10.19	11.10	625400
2003-03-17	11.10	11.77	10.91	11.50	32300
2003-03-18	11.60	11.60	11.31	11.40	33900
2003-03-19	11.42	11.44	11.17	11.35	23000
2003-03-20	11.40	11.44	11.05	11.35	120200
2003-03-21	11.38	12.24	11.30	12.20	102200
2003-03-24	12.12	12.19	11.41	11.66	26900
2003-03-25	11.66	12.00	11.66	11.99	4700
2003-03-26	11.92	12.06	11.60	11.60	25200
2003-03-27	11.65	11.65	11.35	11.36	15300
2003-03-28	11.26	11.50	11.05	11.05	24700
2003-03-31	11.05	11.36	11.01	11.15	29800
2003-04-01	11.10	11.32	11.10	11.32	5100
2003-04-02	11.42	11.45	11.10	11.45	55200
2003-04-03	11.50	11.75	11.48	11.49	46800
2003-04-04	11.59	11.59	11.33	11.33	31400
2003-04-07	11.43	11.66	11.40	11.54	8700
2003-04-08	11.64	12.31	11.64	12.26	36500
2003-04-09	12.30	12.74	12.30	12.45	43600
2003-04-10	12.40	12.41	11.77	11.77	34800
2003-04-11	11.85	11.85	11.35	11.36	8500
2003-04-14	11.35	12.12	11.31	12.09	22200
2003-04-15	11.59	11.64	11.50	11.64	18400
2003-04-16	11.74	12.25	11.10	12.02	49800
2003-04-17	12.12	12.45	12.00	12.45	19000
2003-04-21	12.35	12.38	12.10	12.15	16100
2003-04-22	12.08	12.25	12.06	12.20	20300
2003-04-23	12.10	12.20	12.05	12.05	15300
2003-04-24	12.00	12.30	12.00	12.19	70200
2003-04-25	12.00	12.12	11.91	12.12	12400
2003-04-28	12.18	12.19	11.85	12.02	8800
2003-04-29	11.78	12.06	11.72	11.75	35800
2003-04-30	11.75	12.00	11.75	12.00	31400
2003-05-01	11.90	12.00	11.89	11.98	7100
2003-05-02	12.05	12.35	12.05	12.22	12800
2003-05-05	12.12	12.12	11.51	11.80	48400
2003-05-06	11.80	12.26	11.73	12.12	23000
2003-05-07	12.12	12.30	12.00	12.00	18600
2003-05-08	12.05	12.13	11.83	12.12	14100
2003-05-09	12.22	12.25	11.90	12.20	18100
2003-05-12	12.25	12.31	12.14	12.14	14000
2003-05-13	12.18	12.18	11.81	11.90	16000
2003-05-14	11.95	12.04	11.92	12.03	27100
2003-05-15	12.13	12.40	12.13	12.15	74300
2003-05-16	12.05	12.24	11.25	11.60	38800
2003-05-19	11.60	11.69	11.20	11.20	6300
2003-05-20	11.05	11.40	11.05	11.21	20800
2003-05-21	11.21	11.31	11.07	11.09	9000
2003-05-22	11.02	11.05	10.50	11.05	36000
2003-05-23	11.00	11.75	11.00	11.72	7600
2003-05-27	11.73	11.88	11.66	11.73	8500
2003-05-28	11.83	12.00	11.83	11.87	22200
2003-05-29	11.80	12.00	11.75	11.75	23800
2003-05-30	11.82	11.90	11.75	11.80	20900
2003-06-02	11.80	11.82	11.48	11.61	18300
2003-06-03	11.60	11.60	11.32	11.36	5600
2003-06-04	11.38	12.60	11.38	12.53	49400
2003-06-05	12.45	12.51	12.20	12.21	49900
2003-06-06	12.28	12.65	12.28	12.52	117900
2003-06-09	12.52	12.52	12.40	12.45	17400
2003-06-10	12.38	12.78	12.32	12.62	86400
2003-06-11	12.65	12.90	12.65	12.78	92200
2003-06-12	12.60	13.35	12.35	13.20	116400
2003-06-13	13.20	13.25	12.90	12.90	37600
2003-06-16	13.00	13.93	12.90	13.75	68600
2003-06-17	13.75	13.75	13.16	13.35	18800
2003-06-18	13.12	13.24	13.01	13.23	53600
2003-06-19	13.30	13.54	13.30	13.40	42400
2003-06-20	13.50	13.81	13.47	13.53	68900
2003-06-23	13.53	13.58	12.92	12.95	37600
2003-06-24	12.95	13.32	12.95	13.32	49300
2003-06-25	13.32	13.34	12.98	12.98	68900
2003-06-26	13.06	13.75	13.06	13.65	229900
2003-06-27	13.52	13.85	13.51	13.60	32800
2003-06-30	13.70	13.90	13.18	13.47	252100
2003-07-01	13.42	13.86	13.36	13.81	53100
2003-07-02	13.71	14.40	13.60	14.31	108400
2003-07-03	14.21	14.33	13.91	14.07	25600
2003-07-07	14.12	14.40	14.12	14.22	25100
2003-07-08	14.32	14.36	14.10	14.30	11700
2003-07-09	14.20	14.32	14.10	14.24	41100
2003-07-10	14.14	14.35	13.70	14.18	50700
2003-07-11	14.28	14.41	14.15	14.35	69700
2003-07-14	14.45	14.50	14.22	14.40	46500
2003-07-15	14.48	14.60	14.40	14.43	82600
2003-07-16	14.43	14.69	14.40	14.40	34600
2003-07-17	14.30	14.50	14.11	14.37	28000
2003-07-18	14.37	14.44	14.08	14.40	37900
2003-07-21	14.40	14.40	13.26	13.55	51100
2003-07-22	13.55	13.55	12.70	13.34	66900
2003-07-23	13.20	13.25	12.90	13.25	52200
2003-07-24	13.30	13.40	12.85	13.20	35700
2003-07-25	13.25	13.60	12.98	13.45	14400
2003-07-28	13.55	13.55	12.88	13.04	45300
2003-07-29	13.15	13.15	12.78	12.90	18100
2003-07-30	12.90	12.90	12.60	12.60	193600
2003-07-31	12.65	13.58	12.56	13.52	35000
2003-08-01	13.45	13.54	12.99	13.08	29900
2003-08-04	13.00	13.01	12.64	12.93	33500
2003-08-05	13.00	13.02	12.59	12.62	37900
2003-08-06	12.61	12.75	12.58	12.60	22200
2003-08-07	12.70	12.82	12.35	12.77	29900
2003-08-08	12.88	12.88	12.60	12.64	31100
2003-08-11	13.74	14.40	13.65	14.10	265300
2003-08-12	14.35	14.39	13.96	14.00	112700
2003-08-13	13.92	14.00	13.75	14.00	76900
2003-08-14	14.00	14.05	13.90	14.00	26300
2003-08-15	14.05	14.05	13.85	13.99	36600
2003-08-18	14.00	14.20	13.88	13.99	139900
2003-08-19	14.05	14.55	13.80	14.55	108100
2003-08-20	14.65	14.95	14.49	14.79	89800
2003-08-21	14.79	15.25	14.75	15.09	1695600
2003-08-22	15.10	15.15	14.70	14.80	80200
2003-08-25	14.74	14.78	14.56	14.70	86700
2003-08-26	14.65	14.70	14.63	14.70	46500
2003-08-27	14.70	14.75	14.45	14.61	77800
2003-08-28	14.70	14.70	14.50	14.62	29500
2003-08-29	14.60	15.00	14.53	14.87	28000
2003-09-02	14.79	15.24	14.62	14.95	80100
2003-09-03	14.98	15.00	14.90	14.98	23200
2003-09-04	14.95	14.95	14.65	14.95	69600
2003-09-05	14.85	14.85	14.40	14.41	34200
2003-09-08	14.43	14.69	14.23	14.34	54800
2003-09-09	14.40	14.75	14.36	14.45	38000
2003-09-10	14.31	14.62	14.30	14.50	63600
2003-09-11	14.50	14.65	14.49	14.65	93700
2003-09-12	14.66	14.95	14.46	14.76	24700
2003-09-15	14.76	14.76	14.60	14.64	39400
2003-09-16	14.69	14.75	14.44	14.44	45100
2003-09-17	14.40	14.75	14.40	14.65	38800
2003-09-18	14.72	14.97	14.65	14.80	124100
2003-09-19	14.90	15.75	14.90	15.40	178800
2003-09-22	15.42	15.79	15.15	15.67	55200
2003-09-23	15.67	16.10	15.67	15.98	68900
2003-09-24	15.88	16.08	15.12	15.12	39100
2003-09-25	15.02	15.24	14.36	14.36	77900
2003-09-26	14.75	14.86	14.10	14.36	115100
2003-09-29	14.45	14.55	14.19	14.25	178400
2003-09-30	14.19	14.34	13.90	14.30	185300
2003-10-01	14.36	14.40	14.16	14.16	159500
2003-10-02	13.60	14.52	13.50	14.47	223000
2003-10-03	14.50	14.50	14.15	14.28	116200
2003-10-06	14.55	14.64	14.27	14.30	87400
2003-10-07	14.20	14.40	14.12	14.12	94700
2003-10-08	14.02	14.24	13.85	13.85	42900
2003-10-09	14.10	14.90	14.10	14.50	71700
2003-10-10	14.40	14.68	14.07	14.10	34200
2003-10-13	14.12	14.35	14.10	14.22	104100
2003-10-14	14.30	14.40	14.06	14.15	77600
2003-10-15	14.24	14.24	13.99	14.24	39400
2003-10-16	14.24	14.25	13.85	13.89	61800
2003-10-17	13.90	14.20	13.75	13.75	191500
2003-10-20	13.85	14.31	13.84	14.31	93400
2003-10-21	14.39	14.39	13.99	14.07	147300
2003-10-22	13.98	13.98	13.60	13.60	52600
2003-10-23	13.55	13.85	13.51	13.65	51800
2003-10-24	13.55	13.64	13.39	13.50	55100
2003-10-27	13.40	13.60	13.33	13.56	44600
2003-10-28	13.50	13.57	13.13	13.44	63100
2003-10-29	13.19	13.50	13.19	13.35	82200
2003-10-30	13.40	13.48	13.20	13.23	105700
2003-10-31	13.20	13.51	12.97	13.40	229300
2003-11-03	13.50	13.56	13.25	13.30	65000
2003-11-04	13.36	13.47	13.25	13.28	51400
2003-11-05	13.28	13.30	12.98	13.30	138000
2003-11-06	13.58	13.58	13.25	13.52	48800
2003-11-07	13.43	13.60	13.30	13.47	63600
2003-11-10	13.60	13.66	12.97	13.13	61500
2003-11-11	13.13	13.50	13.13	13.38	94500
2003-11-12	13.38	14.80	13.38	14.73	258000
2003-11-13	14.25	15.88	14.00	14.95	441400
2003-11-14	15.26	16.25	14.34	14.83	258900
2003-11-17	14.75	15.15	14.40	14.40	141000
2003-11-18	14.50	14.90	14.30	14.30	111300
2003-11-19	14.30	15.16	14.30	15.02	143400
2003-11-20	15.02	15.36	15.02	15.16	122900
2003-11-21	15.06	15.23	15.06	15.22	135300
2003-11-24	15.25	15.49	15.10	15.27	84200
2003-11-25	15.10	15.67	15.10	15.45	83600
2003-11-26	15.40	15.79	15.30	15.66	88500
2003-11-28	15.56	15.56	15.16	15.23	110000
2003-12-01	15.00	15.60	15.00	15.45	207900
2003-12-02	15.65	15.65	15.52	15.62	82900
2003-12-03	15.46	15.79	15.46	15.73	372700
2003-12-04	15.93	16.08	15.65	16.07	177500
2003-12-05	16.18	16.84	16.15	16.70	360600
2003-12-08	16.79	16.85	16.35	16.50	304500
2003-12-09	16.44	16.58	16.43	16.49	341800
2003-12-10	16.43	16.48	15.90	16.16	179500
2003-12-11	16.16	17.00	16.16	17.00	276900
2003-12-12	17.00	17.47	16.90	17.46	226700
2003-12-15	17.55	17.70	17.45	17.45	137100
2003-12-16	17.25	17.50	17.25	17.44	112900
2003-12-17	17.29	17.58	17.25	17.47	101200
2003-12-18	17.42	17.59	17.14	17.49	47400
2003-12-19	17.49	17.70	17.10	17.70	50300
2003-12-22	17.60	17.60	16.75	16.80	125800
2003-12-23	16.80	17.19	16.37	17.16	210300
2003-12-24	17.16	17.40	17.00	17.01	16500
2003-12-26	17.11	17.15	16.95	17.07	21000
2003-12-29	17.14	17.20	17.05	17.10	64900
2003-12-30	17.00	17.10	16.87	16.94	123900
2003-12-31	17.10	17.21	16.95	17.00	74800
2004-01-02	17.20	17.45	16.97	17.10	53200
2004-01-05	17.31	17.45	17.00	17.31	103800
2004-01-06	17.20	17.89	17.20	17.66	114200
2004-01-07	17.60	18.06	17.60	17.98	113400
2004-01-08	17.86	17.94	17.50	17.72	62500
2004-01-09	17.62	18.07	17.35	17.85	94400
2004-01-12	17.90	17.90	17.45	17.76	66600
2004-01-13	17.79	17.80	17.41	17.70	74200
2004-01-14	17.85	18.07	17.57	17.93	79400
2004-01-15	17.93	17.99	17.52	17.91	34000
2004-01-16	18.15	18.25	17.76	17.99	320500
2004-01-20	17.70	18.00	17.58	18.00	68500
2004-01-21	17.81	18.25	17.73	18.08	90200
2004-01-22	18.15	18.30	18.00	18.14	136800
2004-01-23	18.00	18.10	17.84	18.10	137100
2004-01-26	18.00	18.29	17.60	18.15	46300
2004-01-27	18.25	18.25	17.65	18.04	121000
2004-01-28	18.04	18.04	17.70	17.82	335100
2004-01-29	18.00	18.03	17.75	17.95	105700
2004-01-30	17.80	17.89	17.50	17.67	32800
2004-02-02	17.80	17.90	17.65	17.72	72600
2004-02-03	17.72	18.09	17.60	17.85	72400
2004-02-04	17.96	17.96	17.41	17.68	112500
2004-02-05	17.75	17.90	17.65	17.70	28000
2004-02-06	17.71	17.95	17.56	17.89	29700
2004-02-09	17.89	18.03	17.75	17.88	120100
2004-02-10	17.75	18.04	17.63	18.04	48700
2004-02-11	17.90	17.92	17.58	17.60	56000
2004-02-12	17.60	17.77	17.53	17.62	45400
2004-02-13	17.67	17.87	17.60	17.67	55900
2004-02-17	17.75	18.05	17.75	18.05	86200
2004-02-18	18.05	18.05	17.50	17.68	33700
2004-02-19	17.68	18.24	17.50	17.60	101900
2004-02-20	17.50	17.60	17.45	17.51	196100
2004-02-23	17.59	17.59	17.30	17.30	99000
2004-02-24	17.30	17.40	17.10	17.25	83200
2004-02-25	17.12	17.25	17.02	17.14	45700
2004-02-26	17.24	17.27	16.60	16.90	47200
2004-02-27	16.90	17.00	16.65	17.00	55300
2004-03-01	17.04	17.07	16.77	16.89	55000
2004-03-02	17.03	17.03	16.80	16.87	136400
2004-03-03	16.85	16.85	16.52	16.61	58600
2004-03-04	16.69	16.70	16.30	16.69	60000
2004-03-05	16.60	16.71	16.55	16.60	64000
2004-03-08	16.70	16.87	16.68	16.80	74500
2004-03-09	16.68	17.05	16.64	17.03	90900
2004-03-10	17.28	17.55	16.90	17.35	223800
2004-03-11	17.25	17.30	17.04	17.05	87700
2004-03-12	17.10	17.25	17.05	17.18	53200
2004-03-15	17.26	17.42	16.90	16.90	48800
2004-03-16	17.00	17.15	16.70	17.00	86200
2004-03-17	17.16	17.46	17.09	17.12	63900
2004-03-18	17.20	17.20	16.90	16.97	50600
2004-03-19	17.07	17.15	16.90	17.00	109400
2004-03-22	17.00	17.10	16.55	16.61	103300
2004-03-23	16.56	16.65	16.40	16.46	73100
2004-03-24	16.05	16.14	15.65	15.97	373700
2004-03-25	15.97	16.24	15.97	16.06	110900
2004-03-26	16.08	16.29	16.01	16.16	75400
2004-03-29	16.16	16.42	16.10	16.25	70800
2004-03-30	16.25	16.48	16.10	16.11	92400
2004-03-31	16.10	16.10	15.60	15.76	284000
2004-04-01	15.76	16.12	15.75	15.85	274300
2004-04-02	15.90	16.56	15.84	16.45	166000
2004-04-05	16.55	16.85	16.36	16.84	89300
2004-04-06	16.85	16.85	16.49	16.65	78600
2004-04-07	16.65	16.65	16.13	16.15	59800
2004-04-08	16.33	16.35	16.03	16.15	40900
2004-04-12	16.20	16.35	16.07	16.29	54700
2004-04-13	16.35	16.38	15.85	15.85	198300
2004-04-14	15.85	15.86	15.70	15.71	67900
2004-04-15	15.81	16.05	15.79	15.79	77300
2004-04-16	15.93	16.17	15.87	16.04	52400
2004-04-19	16.04	16.04	15.70	15.90	39700
2004-04-20	16.05	16.24	15.75	15.78	63300
2004-04-21	15.78	16.07	15.75	16.00	38400
2004-04-22	16.00	16.69	16.00	16.43	114500
2004-04-23	16.40	16.40	15.61	15.95	123300
2004-04-26	15.95	16.10	15.75	15.86	31200
2004-04-27	15.75	16.12	15.75	15.89	33500
2004-04-28	15.80	15.88	15.60	15.63	90300
2004-04-29	15.58	15.70	15.55	15.60	89900
2004-04-30	15.60	15.78	15.50	15.55	65000
2004-05-03	15.50	15.64	15.31	15.35	113000
2004-05-04	15.33	15.60	15.29	15.30	174600
2004-05-05	15.30	15.73	15.25	15.30	39900
2004-05-06	15.38	15.71	15.30	15.39	66200
2004-05-07	15.35	15.60	15.13	15.13	84700
2004-05-10	15.05	15.15	14.65	14.76	68200
2004-05-11	14.86	15.10	14.75	15.10	61800
2004-05-12	15.00	15.00	14.52	14.79	54500
2004-05-13	14.79	14.81	14.51	14.55	46400
2004-05-14	14.65	14.85	14.35	14.38	69500
2004-05-17	14.35	14.35	13.73	13.88	66800
2004-05-18	13.88	14.26	13.85	14.11	72500
2004-05-19	14.36	14.60	14.21	14.31	69200
2004-05-20	14.31	14.80	14.30	14.67	55800
2004-05-21	14.67	14.92	14.55	14.59	20600
2004-05-24	14.59	14.91	14.55	14.76	19500
2004-05-25	14.76	15.27	14.76	15.23	46300
2004-05-26	15.24	15.24	14.88	15.00	39700
2004-05-27	15.00	15.07	14.90	15.00	55900
2004-05-28	15.00	15.20	14.90	14.95	103300
2004-06-01	15.00	15.36	14.98	15.22	29700
2004-06-02	15.27	15.29	15.02	15.13	58700
2004-06-03	15.20	15.22	15.00	15.06	23500
2004-06-04	15.16	15.40	15.05	15.06	32900
2004-06-07	15.20	15.40	15.05	15.33	47900
2004-06-08	15.23	15.52	15.11	15.37	28800
2004-06-09	15.37	15.99	15.35	15.45	64600
2004-06-10	15.33	15.70	15.15	15.57	46900
2004-06-14	16.00	17.00	15.73	16.80	171900
2004-06-15	16.90	17.93	16.90	17.45	284700
2004-06-16	17.46	17.70	17.42	17.50	99600
2004-06-17	17.50	17.60	17.42	17.58	68900
2004-06-18	17.55	17.55	17.20	17.21	72000
2004-06-21	17.31	17.94	17.31	17.71	110600
2004-06-22	17.50	17.82	17.49	17.65	107600
2004-06-23	17.66	18.25	17.54	18.20	200800
2004-06-24	18.20	18.60	18.08	18.46	124000
2004-06-25	18.51	18.90	18.48	18.89	95700
2004-06-28	18.89	19.01	18.62	18.70	91100
2004-06-29	18.56	19.18	18.20	19.18	124800
2004-06-30	19.05	19.27	19.00	19.16	104400
2004-07-01	19.20	19.20	18.75	18.88	57200
2004-07-02	18.98	19.00	18.75	18.89	24900
2004-07-06	18.65	18.73	18.40	18.55	69800
2004-07-07	18.70	18.91	18.42	18.81	74000
2004-07-08	18.71	18.88	18.35	18.36	55100
2004-07-09	18.46	19.40	18.46	19.30	134500
2004-07-12	19.50	19.50	18.75	19.02	91100
2004-07-13	19.12	19.12	18.81	18.88	64300
2004-07-14	18.73	19.05	18.58	19.00	119900
2004-07-15	18.90	19.50	18.82	19.49	100900
2004-07-16	19.45	19.45	18.90	19.23	121600
2004-07-19	19.18	19.18	18.95	18.95	58600
2004-07-20	19.05	19.50	19.05	19.50	115900
2004-07-21	19.50	19.65	19.15	19.54	66300
2004-07-22	19.39	19.39	18.86	19.15	58700
2004-07-23	19.05	19.21	19.00	19.03	71900
2004-07-26	19.03	19.04	18.75	18.75	148000
2004-07-27	18.75	19.00	18.75	18.99	25600
2004-07-28	18.90	19.00	18.75	18.77	174400
2004-07-29	18.80	19.25	18.80	19.10	94000
2004-07-30	19.27	19.55	19.06	19.51	142500
2004-08-02	19.35	19.40	19.00	19.25	77500
2004-08-03	19.00	19.00	17.99	18.00	218000
2004-08-04	18.00	18.25	17.70	18.25	274000
2004-08-05	18.25	18.29	17.90	18.00	282000
2004-08-06	17.75	17.95	17.50	17.65	60400
2004-08-09	17.75	17.75	17.30	17.50	57700
2004-08-10	17.70	17.98	17.68	17.98	90600
2004-08-11	17.88	17.88	17.45	17.57	55800
2004-08-12	17.57	17.84	17.50	17.58	45400
2004-08-13	17.48	17.85	17.48	17.50	76700
2004-08-16	17.70	17.80	17.45	17.70	30600
2004-08-17	17.55	17.72	17.38	17.59	168700
2004-08-18	17.59	17.85	17.43	17.74	97400
2004-08-19	17.74	17.75	17.50	17.52	51400
2004-08-20	17.53	17.75	17.43	17.54	188900
2004-08-23	17.61	17.91	17.50	17.70	51400
2004-08-24	17.90	17.94	17.67	17.91	32200
2004-08-25	18.00	18.00	17.76	17.84	69600
2004-08-26	17.85	17.89	17.74	17.79	76900
2004-08-27	17.80	17.85	17.68	17.85	49800
2004-08-30	17.75	17.95	17.69	17.77	134100
2004-08-31	17.77	18.16	17.75	18.16	32400
2004-09-01	18.10	18.31	18.03	18.25	186600
2004-09-02	18.20	18.35	18.20	18.28	59300
2004-09-03	18.28	18.30	18.05	18.20	24700
2004-09-07	18.18	18.37	18.15	18.34	115600
2004-09-08	18.24	18.35	18.21	18.23	72600
2004-09-09	18.24	18.40	18.17	18.35	61700
2004-09-10	18.28	18.35	18.05	18.29	39700
2004-09-13	18.29	18.30	18.15	18.25	54000
2004-09-14	18.20	18.25	18.00	18.16	41300
2004-09-15	18.10	18.15	17.90	17.97	28500
2004-09-16	17.85	18.24	17.85	18.19	50200
2004-09-17	18.25	18.25	17.84	17.92	61800
2004-09-20	18.00	18.09	17.90	18.01	36400
2004-09-21	18.04	19.28	17.95	19.28	162400
2004-09-22	19.28	19.28	18.44	18.85	51300
2004-09-23	18.95	19.05	18.47	19.05	36200
2004-09-24	19.05	19.26	18.62	18.64	54200
2004-09-27	18.72	18.97	18.50	18.83	30500
2004-09-28	18.83	19.05	18.43	19.05	36600
2004-09-29	19.05	19.12	18.78	19.08	30700
2004-09-30	19.05	19.05	18.04	18.07	151900
2004-10-01	18.02	18.30	17.91	18.08	90300
2004-10-04	18.07	18.58	18.07	18.26	65000
2004-10-05	18.48	18.60	18.33	18.53	83300
2004-10-06	18.50	19.22	18.50	19.22	115300
2004-10-07	19.12	19.12	18.37	18.43	58700
2004-10-08	18.33	18.70	18.33	18.47	36900
2004-10-11	18.57	18.60	18.37	18.53	29100
2004-10-12	18.53	18.69	18.36	18.50	33600
2004-10-13	18.51	18.58	17.98	18.33	50100
2004-10-14	18.64	18.64	18.37	18.54	109700
2004-10-15	18.54	18.84	18.53	18.66	44300
2004-10-18	18.60	18.94	18.52	18.76	50900
2004-10-19	18.75	18.98	18.66	18.75	47600
2004-10-20	18.75	18.99	18.75	18.98	121100
2004-10-21	18.90	19.13	18.85	19.01	117700
2004-10-22	19.02	19.19	18.99	19.00	75900
2004-10-25	19.02	19.24	18.96	19.14	62500
2004-10-26	19.14	20.21	19.04	20.21	119100
2004-10-27	20.00	20.48	19.85	20.20	103200
2004-10-28	20.15	20.20	19.90	20.20	70400
2004-10-29	20.20	20.20	20.02	20.06	43000
2004-11-01	19.99	20.18	19.89	20.10	55400
2004-11-02	20.00	20.30	20.00	20.23	48300
2004-11-03	20.27	20.35	20.22	20.31	62500
2004-11-04	20.20	20.32	19.98	20.05	177100
2004-11-05	20.10	20.34	19.99	20.00	293000
2004-11-08	19.77	19.77	19.22	19.29	333500
2004-11-09	19.20	19.60	18.85	19.30	379600
2004-11-10	19.30	19.43	18.98	19.00	234400
2004-11-11	19.00	19.10	18.95	19.01	442300
2004-11-12	19.01	19.36	19.00	19.30	743800
2004-11-15	19.40	19.91	19.40	19.70	246200
2004-11-16	19.65	20.17	19.65	20.11	380200
2004-11-17	20.11	21.20	20.10	21.12	1024300
2004-11-18	21.00	21.61	20.81	21.44	344900
2004-11-19	21.37	21.63	21.10	21.46	201100
2004-11-22	22.00	22.98	21.98	22.58	572400
2004-11-23	22.45	22.60	21.68	21.90	865500
2004-11-24	21.91	22.20	21.86	21.95	138700
2004-11-26	22.02	22.18	21.95	22.00	17100
2004-11-29	22.36	22.60	22.10	22.48	116900
2004-11-30	22.55	22.81	22.46	22.75	137400
2004-12-01	22.80	23.00	22.75	22.85	159800
2004-12-02	22.95	23.50	22.71	23.50	151700
2004-12-03	23.25	23.25	22.50	22.55	200500
2004-12-06	22.75	23.50	22.32	23.15	250600
2004-12-07	23.10	23.17	22.41	22.43	91700
2004-12-08	22.65	22.70	22.01	22.28	299400
2004-12-09	22.50	22.79	22.15	22.60	242400
2004-12-10	22.80	23.10	22.60	23.05	164900
2004-12-13	23.15	23.30	22.51	23.15	132000
2004-12-14	22.80	23.21	22.29	22.50	198500
2004-12-15	22.50	22.84	22.29	22.78	415000
2004-12-16	22.55	22.82	22.44	22.73	171900
2004-12-17	22.80	22.80	22.49	22.72	267700
2004-12-20	22.72	22.90	22.65	22.72	231200
2004-12-21	22.73	23.09	22.61	23.08	126200
2004-12-22	23.00	23.13	22.72	23.00	154100
2004-12-23	22.90	23.25	22.90	23.14	112100
2004-12-27	23.00	23.12	22.70	22.78	197900
2004-12-28	22.70	22.98	22.00	22.75	222500
2004-12-29	22.70	22.71	22.52	22.52	421000
2004-12-30	22.52	22.66	22.35	22.55	99400
2004-12-31	22.58	22.60	22.28	22.42	63600
2005-01-03	22.32	22.50	22.00	22.01	139700
2005-01-04	22.01	22.15	21.87	21.97	150400
2005-01-05	21.75	21.90	21.60	21.66	147600
2005-01-06	21.65	21.92	21.65	21.80	178900
2005-01-07	21.80	21.80	21.60	21.65	143700
2005-01-10	21.55	21.80	21.43	21.55	206500
2005-01-11	21.58	21.77	21.35	21.76	158000
2005-01-12	21.61	21.75	21.45	21.66	130400
2005-01-13	21.60	21.80	21.50	21.65	77900
2005-01-14	21.70	22.14	21.58	22.09	66500
2005-01-18	22.00	22.34	21.72	22.26	222500
2005-01-19	22.21	22.28	22.03	22.11	91700
2005-01-20	21.95	22.00	21.60	21.75	148800
2005-01-21	21.80	22.10	21.61	22.00	138400
2005-01-24	22.10	22.19	22.00	22.05	157100
2005-01-25	22.06	22.35	22.02	22.12	111700
2005-01-26	22.15	22.95	22.15	22.91	309900
2005-01-27	22.94	23.28	22.70	23.12	178600
2005-01-28	23.13	23.28	22.96	23.26	81200
2005-01-31	23.26	24.00	23.26	23.97	152800
2005-02-01	23.75	23.81	23.50	23.62	237200
2005-02-02	23.60	23.60	22.85	23.06	120300
2005-02-03	23.20	23.57	22.83	23.53	127400
2005-02-04	23.53	23.91	23.35	23.80	94100
2005-02-07	23.55	23.98	23.50	23.53	316800
2005-02-08	23.56	23.84	23.55	23.76	122600
2005-02-09	23.80	23.82	23.50	23.70	145000
2005-02-10	23.95	24.00	23.55	23.90	240500
2005-02-11	23.96	24.05	23.63	24.03	112400
2005-02-14	24.03	24.20	23.87	24.08	146200
2005-02-15	24.10	24.40	24.00	24.05	70800
2005-02-16	24.05	24.08	24.00	24.08	48400
2005-02-17	24.08	24.35	24.04	24.18	375700
2005-02-18	24.30	24.31	24.05	24.21	87900
2005-02-22	24.21	24.21	23.70	23.80	102200
2005-02-23	23.75	24.12	23.75	24.12	90200
2005-02-24	24.12	24.24	23.87	24.17	158500
2005-02-25	24.42	24.70	24.18	24.69	130200
2005-02-28	24.49	24.60	24.11	24.34	118300
2005-03-01	24.34	24.45	24.21	24.45	90400
2005-03-02	24.30	24.51	24.24	24.35	159600
2005-03-03	24.40	24.46	24.20	24.34	77300
2005-03-04	24.35	24.39	24.20	24.21	88600
2005-03-07	24.15	24.65	23.90	24.45	127100
2005-03-08	24.45	24.45	23.96	23.98	121700
2005-03-09	23.98	24.23	23.84	23.95	119000
2005-03-10	24.60	24.85	23.89	24.25	396000
2005-03-11	24.30	24.40	23.90	24.27	166400
2005-03-14	24.00	25.00	24.00	24.91	284400
2005-03-15	24.90	25.20	24.80	24.90	214000
2005-03-16	24.80	24.99	24.75	24.78	147000
2005-03-17	24.85	25.60	24.80	25.33	914600
2005-03-18	25.30	25.40	25.10	25.26	300400
2005-03-21	25.25	25.29	25.10	25.18	243200
2005-03-22	25.20	25.30	25.06	25.20	233900
2005-03-23	25.12	25.50	25.10	25.43	252800
2005-03-24	25.45	25.50	25.30	25.43	133900
2005-03-28	25.37	25.90	25.37	25.79	149200
2005-03-29	25.54	25.54	25.26	25.28	156900
2005-03-30	25.17	25.48	25.17	25.28	115000
2005-03-31	25.28	25.43	24.95	25.25	140900
2005-04-01	25.25	25.85	25.17	25.66	134300
2005-04-04	25.66	26.43	25.62	25.95	289800
2005-04-05	25.80	26.25	25.80	26.16	153900
2005-04-06	26.06	26.31	26.06	26.23	79800
2005-04-07	26.15	26.42	26.12	26.25	60400
2005-04-08	26.45	26.45	26.16	26.22	85300
2005-04-11	26.29	26.40	25.98	26.20	204500
2005-04-12	26.20	26.26	25.41	25.99	129900
2005-04-13	26.00	26.02	25.47	25.60	113300
2005-04-14	25.80	25.82	24.65	24.75	163700
2005-04-15	24.00	24.60	24.00	24.51	308300
2005-04-18	24.41	26.95	23.91	24.58	248100
2005-04-19	24.60	25.43	24.60	25.25	334600
2005-04-20	25.45	25.77	25.24	25.54	241600
2005-04-21	25.54	26.40	25.45	25.97	189000
2005-04-22	26.05	26.17	25.84	26.09	356400
2005-04-25	26.09	26.35	25.87	25.98	237500
2005-04-26	25.98	26.35	25.85	26.03	193600
2005-04-27	25.86	25.86	25.34	25.45	85400
2005-04-28	25.47	25.47	24.87	25.21	67500
2005-04-29	25.23	25.90	24.90	25.87	139000
2005-05-02	26.05	26.10	25.70	25.86	121200
2005-05-03	25.70	25.86	25.40	25.50	96300
2005-05-04	25.50	26.19	25.50	25.98	116100
2005-05-05	25.94	26.10	25.60	25.95	64900
2005-05-06	26.05	26.09	25.65	25.99	65800
2005-05-09	26.15	26.40	26.00	26.20	135900
2005-05-10	26.16	26.16	25.55	25.99	86200
2005-05-11	26.10	26.15	25.80	25.96	150900
2005-05-12	25.99	26.28	25.41	25.52	81800
2005-05-13	25.50	26.05	25.10	25.33	82300
2005-05-16	25.27	26.42	25.27	26.25	79000
2005-05-17	26.20	26.52	26.15	26.47	202600
2005-05-18	26.53	26.66	26.43	26.55	195800
2005-05-19	26.55	26.70	26.37	26.45	157600
2005-05-20	26.51	26.70	26.41	26.62	170700
2005-05-23	26.62	27.88	26.62	27.85	301100
2005-05-24	27.65	27.90	27.60	27.70	131200
2005-05-25	27.70	27.70	27.25	27.33	97100
2005-05-26	27.34	27.50	27.25	27.40	117100
2005-05-27	27.40	27.70	27.19	27.25	60600
2005-05-31	27.09	27.50	27.09	27.50	160000
2005-06-01	27.40	27.55	27.16	27.29	112300
2005-06-02	27.25	27.53	26.96	27.44	195900
2005-06-03	27.39	27.55	27.32	27.40	176300
2005-06-06	27.26	27.55	27.23	27.48	98700
2005-06-07	27.50	27.84	27.50	27.60	126200
2005-06-08	27.60	27.90	27.22	27.24	164300
2005-06-09	27.17	28.30	26.75	28.09	241800
2005-06-10	27.90	28.21	27.50	28.15	370600
2005-06-13	28.04	28.81	27.75	28.65	239400
2005-06-14	27.40	28.30	27.00	28.25	821300
2005-06-15	28.18	28.45	28.05	28.43	371000
2005-06-16	28.36	28.49	28.24	28.45	251400
2005-06-17	28.35	28.59	28.10	28.44	262500
2005-06-20	28.26	28.34	27.75	27.76	167800
2005-06-21	27.67	28.35	27.67	28.12	104000
2005-06-22	28.20	28.62	28.00	28.56	145400
2005-06-23	28.47	28.50	27.69	27.85	110300
2005-06-24	27.60	28.05	27.40	27.77	416700
2005-06-27	27.67	27.72	27.36	27.55	107500
2005-06-28	27.54	28.43	27.40	28.40	128400
2005-06-29	28.23	28.66	28.16	28.66	123400
2005-06-30	28.45	28.50	28.00	28.10	138900
2005-07-01	28.11	28.11	27.64	28.00	97900
2005-07-05	27.96	28.75	27.46	28.50	155800
2005-07-06	28.49	28.55	28.05	28.24	114700
2005-07-07	28.08	28.10	27.70	27.86	122000
2005-07-08	27.92	28.79	27.86	28.48	142400
2005-07-11	28.49	29.37	28.36	29.19	134900
2005-07-12	29.22	29.73	29.11	29.30	192400
2005-07-13	29.30	29.48	29.14	29.34	109800
2005-07-14	29.45	29.64	28.61	28.88	77000
2005-07-15	28.83	29.11	28.83	29.01	183800
2005-07-18	28.96	29.22	28.90	29.00	59800
2005-07-19	29.01	29.13	28.60	28.92	81500
2005-07-20	28.85	29.35	28.69	29.11	73400
2005-07-21	29.07	29.25	28.76	28.84	99000
2005-07-22	28.86	29.47	28.76	29.44	102800
2005-07-25	29.38	29.38	28.85	28.91	135700
2005-07-26	28.97	29.24	28.80	28.85	85100
2005-07-27	28.96	28.99	28.33	28.60	113500
2005-07-28	28.62	28.99	28.46	28.70	143900
2005-07-29	28.75	28.79	28.32	28.41	143700
2005-08-01	28.53	29.24	28.38	28.75	147700
2005-08-02	28.84	29.53	28.71	29.53	114200
2005-08-03	29.46	29.55	29.04	29.20	80600
2005-08-04	29.13	29.38	28.95	29.11	149800
2005-08-05	29.15	29.15	28.76	28.92	156700
2005-08-08	28.99	29.01	28.50	28.72	96400
2005-08-09	28.74	29.45	28.59	28.92	106300
2005-08-10	29.07	29.24	28.06	28.90	101500
2005-08-11	28.72	28.72	28.17	28.44	81300
2005-08-12	28.45	28.90	28.25	28.59	73100
2005-08-15	28.65	29.12	28.06	28.89	81900
2005-08-16	28.80	28.80	27.78	28.00	97900
2005-08-17	27.95	28.25	27.77	27.97	40000
2005-08-18	27.77	28.09	27.47	27.91	75900
2005-08-19	27.81	28.12	27.69	27.92	41200
2005-08-22	28.00	28.43	27.62	28.11	66400
2005-08-23	28.05	28.58	27.81	28.24	55700
2005-08-24	28.20	28.80	27.79	28.12	89300
2005-08-25	28.12	28.42	28.00	28.28	29200
2005-08-26	28.28	28.28	27.43	27.51	81300
2005-08-29	27.42	28.33	27.06	28.28	77200
2005-08-30	28.40	28.67	27.86	28.16	123600
2005-08-31	28.18	28.81	28.00	28.70	127400
2005-09-01	28.92	29.12	28.37	28.58	144000
2005-09-02	28.65	28.85	27.98	28.42	68400
2005-09-06	28.50	29.06	28.43	29.03	88500
2005-09-07	28.87	28.95	28.62	28.85	69200
2005-09-08	28.62	29.00	28.30	28.98	68400
2005-09-09	28.93	29.22	28.80	28.99	95800
2005-09-12	28.90	29.23	28.74	28.99	146900
2005-09-13	28.85	28.99	28.25	28.73	57700
2005-09-14	28.68	28.95	28.01	28.11	73100
2005-09-15	28.10	28.30	27.81	28.00	77400
2005-09-16	28.00	28.12	27.72	27.90	212500
2005-09-19	27.90	28.00	27.40	27.49	66800
2005-09-20	27.59	27.75	26.51	26.88	229500
2005-09-21	26.80	27.41	26.30	27.20	158300
2005-09-22	27.15	27.55	27.05	27.45	172700
2005-09-23	27.47	28.06	27.45	28.05	144900
2005-09-26	28.20	28.70	28.00	28.00	114900
2005-09-27	28.09	28.34	27.35	28.00	135900
2005-09-28	27.60	28.27	27.59	27.80	149500
2005-09-29	27.90	28.45	27.71	28.34	139200
2005-09-30	28.37	29.19	28.35	28.75	211400
2005-10-03	28.80	29.20	28.66	28.97	226400
2005-10-04	29.10	29.30	28.40	28.48	170500
2005-10-05	28.98	28.98	27.93	28.36	246800
2005-10-06	28.54	29.14	28.54	28.95	351100
2005-10-07	29.10	30.25	28.94	30.09	858900
2005-10-10	30.09	30.50	29.75	30.20	355100
2005-10-11	31.50	32.47	31.50	32.01	722800
2005-10-12	31.99	32.13	31.77	31.87	546800
2005-10-13	31.62	31.65	30.86	31.60	517800
2005-10-14	31.60	31.81	31.20	31.78	236500
2005-10-17	31.81	31.90	31.30	31.67	313400
2005-10-18	31.70	31.87	31.27	31.43	216400
2005-10-19	31.33	32.44	31.10	32.44	252100
2005-10-20	32.30	32.30	31.30	31.71	239500
2005-10-21	31.83	32.54	31.72	32.50	291600
2005-10-24	32.49	33.50	32.25	33.45	466500
2005-10-25	33.30	33.46	32.76	33.45	351500
2005-10-26	33.45	33.66	32.90	33.20	374000
2005-10-27	33.05	33.09	31.71	31.90	240000
2005-10-28	32.00	32.50	32.00	32.25	155500
2005-10-31	32.47	33.61	32.43	33.50	392500
2005-11-01	33.56	33.99	32.94	33.67	247000
2005-11-02	33.55	34.21	33.55	34.19	278700
2005-11-03	34.44	34.84	34.08	34.42	264300
2005-11-04	34.56	34.57	33.95	34.32	425000
2005-11-07	34.46	34.65	34.07	34.40	372700
2005-11-08	34.30	34.65	33.86	34.37	313600
2005-11-09	34.35	34.80	34.06	34.40	138300
2005-11-10	34.30	35.00	34.01	35.00	205300
2005-11-11	34.98	35.07	34.70	34.85	237300
2005-11-14	34.85	35.12	34.75	35.01	586300
2005-11-15	35.00	35.26	34.40	34.56	202600
2005-11-16	34.65	34.85	33.80	34.34	152500
2005-11-17	34.30	35.05	34.30	34.92	238400
2005-11-18	35.24	35.34	35.02	35.12	287000
2005-11-21	35.10	35.16	34.53	34.88	504600
2005-11-22	35.38	36.00	35.30	35.88	224100
2005-11-23	35.95	37.56	35.95	37.00	283200
2005-11-25	37.00	37.19	36.86	37.05	57400
2005-11-28	37.06	37.10	36.00	36.70	432200
2005-11-29	36.70	37.32	36.70	37.13	228500
2005-11-30	37.15	37.89	37.05	37.26	389400
2005-12-01	37.50	38.49	37.50	38.05	234100
2005-12-02	38.00	38.45	37.91	38.45	75900
2005-12-05	38.50	38.50	37.83	38.11	112500
2005-12-06	38.05	38.05	37.12	37.26	203400
2005-12-07	37.20	38.89	37.19	37.47	400100
2005-12-08	37.47	38.29	37.00	37.20	235100
2005-12-09	36.99	36.99	36.28	36.34	455800
2005-12-12	36.30	36.37	35.92	36.14	285600
2005-12-13	36.05	36.14	35.52	35.80	387700
2005-12-14	35.85	36.03	35.51	35.71	237300
2005-12-15	35.61	35.65	35.15	35.60	218000
2005-12-16	35.53	35.58	35.20	35.31	325200
2005-12-19	35.06	35.11	33.38	33.49	607400
2005-12-20	33.55	33.70	32.81	33.03	434100
2005-12-21	33.23	33.40	32.81	33.25	286000
2005-12-22	33.25	33.71	33.25	33.58	150200
2005-12-23	33.58	33.79	33.52	33.61	231400
2005-12-27	33.61	33.77	33.14	33.37	182900
2005-12-28	33.48	33.57	33.18	33.26	165600
2005-12-29	33.30	33.44	33.06	33.28	171800
2005-12-30	33.17	33.43	32.93	33.03	116700
2006-01-03	33.10	33.39	32.07	33.00	343300
2006-01-04	33.02	33.78	33.00	33.76	293800
2006-01-05	33.67	33.92	33.55	33.76	501200
2006-01-06	33.80	34.29	33.60	33.90	365900
2006-01-09	33.95	34.23	33.17	33.95	308100
2006-01-10	33.91	34.15	33.61	33.93	192200
2006-01-11	34.00	34.18	33.66	34.07	138300
2006-01-12	33.90	33.97	33.70	33.85	155900
2006-01-13	33.94	33.95	33.44	33.74	135600
2006-01-17	33.49	33.75	33.25	33.47	228500
2006-01-18	33.25	33.65	33.20	33.56	145600
2006-01-19	33.65	34.17	33.25	34.05	148600
2006-01-20	34.30	34.33	32.55	33.04	257800
2006-01-23	33.04	33.30	32.24	32.65	250500
2006-01-24	32.83	33.98	32.62	33.69	278800
2006-01-25	33.69	34.18	33.23	33.63	291300
2006-01-26	33.85	34.10	33.52	33.68	443800
2006-01-27	33.69	33.69	32.30	32.47	263200
2006-01-30	32.55	32.55	31.15	31.22	681400
2006-01-31	31.16	31.26	30.16	30.39	1275800
2006-02-01	30.55	30.79	30.23	30.59	1130100
2006-02-02	30.59	30.62	30.20	30.30	276100
2006-02-03	30.26	30.93	30.15	30.60	1185800
2006-02-06	30.50	31.00	30.34	30.84	421700
2006-02-07	30.91	31.98	30.91	31.46	831400
2006-02-08	31.47	32.47	31.23	31.74	463100
2006-02-09	31.73	31.84	31.04	31.17	218800
2006-02-10	31.05	31.21	30.63	31.01	120200
2006-02-13	30.86	30.95	30.44	30.82	138700
2006-02-14	30.76	31.11	30.43	30.69	175300
2006-02-15	30.69	30.95	30.47	30.60	221100
2006-02-16	30.60	30.81	30.25	30.49	262000
2006-02-17	30.51	30.98	30.34	30.45	369100
2006-02-21	30.43	30.67	30.10	30.52	156900
2006-02-22	30.52	31.55	30.21	31.54	207500
2006-02-23	31.47	31.54	31.16	31.36	268800
2006-02-24	31.36	31.55	30.98	31.36	248900
2006-02-27	31.38	32.05	31.33	31.71	128000
2006-02-28	31.80	33.46	31.80	33.04	778300
2006-03-01	33.04	33.25	33.00	33.22	365700
2006-03-02	33.30	33.50	33.18	33.50	218200
2006-03-03	33.30	33.82	33.23	33.52	217700
2006-03-06	32.57	33.70	32.57	33.68	186400
2006-03-07	33.58	33.71	33.50	33.58	373200
2006-03-08	33.48	33.50	33.14	33.45	595200
2006-03-09	33.51	34.12	33.51	34.01	396900
2006-03-10	34.50	35.48	34.28	35.28	362000
2006-03-13	37.75	37.99	36.25	37.29	1324300
2006-03-14	37.34	37.81	37.11	37.55	599500
2006-03-15	37.95	37.95	36.60	36.80	785600
2006-03-16	36.70	37.26	36.68	37.21	329200
2006-03-17	37.95	38.30	37.62	37.91	736700
2006-03-20	37.91	38.42	37.75	38.03	452600
2006-03-21	38.00	38.20	37.30	37.45	580900
2006-03-22	37.38	38.26	37.15	38.08	292900
2006-03-23	37.92	37.95	37.43	37.78	205700
2006-03-24	37.85	38.27	37.57	38.27	212300
2006-03-27	38.27	38.27	37.73	38.05	221300
2006-03-28	38.04	38.04	37.50	37.87	267600
2006-03-29	37.93	38.14	37.74	38.00	267800
2006-03-30	37.99	37.99	37.49	37.97	291900
2006-03-31	38.00	38.44	37.75	38.22	512800
2006-04-03	38.30	39.09	38.12	38.61	802700
2006-04-04	38.55	38.99	38.30	38.65	312700
2006-04-05	38.65	38.99	38.65	38.83	271400
2006-04-06	38.83	38.83	38.23	38.50	265500
2006-04-07	38.62	38.75	37.62	37.96	189200
2006-04-10	38.05	38.14	37.67	38.13	227200
2006-04-11	38.28	38.45	38.04	38.21	353600
2006-04-12	38.31	38.55	38.05	38.23	284700
2006-04-13	38.30	38.66	37.81	38.40	329700
2006-04-17	38.44	38.88	38.33	38.68	441600
2006-04-18	38.78	39.13	38.76	39.08	318700
2006-04-19	39.02	39.02	38.43	38.56	317500
2006-04-20	38.55	38.96	38.10	38.77	116500
2006-04-21	39.00	39.00	38.45	38.75	121800
2006-04-24	38.75	38.83	38.20	38.41	140400
2006-04-25	38.35	38.41	37.44	37.77	250800
2006-04-26	37.80	37.91	37.20	37.42	198800
2006-04-27	37.41	38.37	37.00	37.49	296000
2006-04-28	37.39	37.77	37.25	37.60	216300
2006-05-01	37.55	38.62	37.55	38.24	250000
2006-05-02	38.26	38.37	37.94	38.33	127300
2006-05-03	38.32	38.70	38.28	38.51	245800
2006-05-04	38.50	39.00	38.44	38.96	226000
2006-05-05	38.95	39.85	38.75	39.55	381400
2006-05-08	39.50	39.80	39.31	39.74	176100
2006-05-09	39.74	39.98	39.63	39.88	202000
2006-05-10	39.45	39.45	38.56	39.21	407100
2006-05-11	39.30	39.36	38.08	38.35	184300
2006-05-12	38.30	38.30	37.13	37.78	248800
2006-05-15	37.53	38.07	37.22	37.74	201600
2006-05-16	37.68	37.74	37.40	37.47	184500
2006-05-17	37.35	37.59	36.97	37.31	232100
2006-05-18	37.39	38.12	37.39	37.65	280300
2006-05-19	37.55	38.17	37.20	38.08	180800
2006-05-22	37.90	37.90	37.08	37.08	255600
2006-05-23	37.20	37.44	36.11	36.20	327200
2006-05-24	36.17	36.17	35.39	35.77	574400
2006-05-25	36.00	36.20	35.61	35.78	233300
2006-05-26	35.82	36.32	35.75	36.14	214700
2006-05-30	35.90	35.92	35.58	35.63	199600
2006-05-31	35.64	36.30	35.50	35.95	266100
2006-06-01	35.86	36.37	35.66	35.90	366000
2006-06-02	36.00	36.05	35.53	35.90	162600
2006-06-05	35.85	36.04	35.25	35.25	245700
2006-06-06	35.25	35.51	34.76	35.39	290200
2006-06-07	36.50	37.75	36.11	36.48	611300
2006-06-08	36.00	36.00	34.81	35.45	803600
2006-06-09	35.45	35.84	35.20	35.28	266100
2006-06-12	35.33	35.33	34.64	34.76	129000
2006-06-13	34.66	35.19	34.45	34.52	270500
2006-06-14	34.50	35.06	34.40	34.60	223500
2006-06-15	34.75	34.82	34.46	34.60	352400
2006-06-16	34.51	34.80	34.30	34.53	647200
2006-06-19	34.57	34.69	33.65	33.91	375200
2006-06-20	33.91	34.15	33.58	33.75	420600
2006-06-21	33.70	33.94	33.60	33.84	569200
2006-06-22	33.85	34.03	33.64	33.94	321400
2006-06-23	33.80	34.71	33.76	34.27	224500
2006-06-26	34.27	35.32	34.27	35.06	343900
2006-06-27	35.06	35.40	35.03	35.10	266500
2006-06-28	35.23	35.79	35.10	35.57	327400
2006-06-29	35.74	36.27	35.42	35.95	502100
2006-06-30	36.20	37.10	36.05	37.10	755900
2006-07-03	37.05	37.15	36.77	37.00	164200
2006-07-05	36.93	36.97	36.12	36.26	185600
2006-07-06	36.29	36.41	36.20	36.35	155000
2006-07-07	36.22	36.22	35.37	35.45	356800
2006-07-10	35.45	36.00	35.43	35.80	254500
2006-07-11	35.70	36.20	35.31	36.06	166300
2006-07-12	36.10	36.27	35.73	35.98	219800
2006-07-13	35.84	36.06	35.42	35.68	296600
2006-07-14	35.75	35.80	34.75	35.31	298300
2006-07-17	35.25	35.92	35.17	35.60	167200
2006-07-18	35.70	36.00	34.91	35.50	142400
2006-07-19	35.45	36.25	35.33	35.98	207200
2006-07-20	36.11	36.23	35.07	35.35	397800
2006-07-21	35.21	35.28	34.70	35.17	682500
2006-07-24	35.27	35.81	35.22	35.40	263100
2006-07-25	35.48	35.48	34.78	35.29	333600
2006-07-26	35.20	35.37	34.75	35.01	170000
2006-07-27	35.11	35.38	34.50	34.75	195000
2006-07-28	34.89	35.06	34.63	34.94	131600
2006-07-31	34.90	34.90	34.50	34.57	134100
2006-08-01	34.50	34.61	34.01	34.51	252500
2006-08-02	34.55	35.14	34.55	34.85	164000
2006-08-03	34.70	36.01	34.52	35.83	240500
2006-08-04	36.05	37.09	35.81	36.31	247700
2006-08-07	36.28	36.28	35.84	36.08	156300
2006-08-08	36.12	36.84	36.01	36.10	296300
2006-08-09	36.25	36.60	35.47	35.52	124100
2006-08-10	35.33	35.69	34.71	35.29	219100
2006-08-11	36.01	37.70	36.00	36.77	832300
2006-08-14	36.94	37.37	36.80	36.80	240900
2006-08-15	36.97	37.50	36.81	36.84	209700
2006-08-16	36.85	36.89	36.45	36.70	251300
2006-08-17	36.73	37.46	36.70	37.31	301500
2006-08-18	37.40	37.45	36.90	37.41	131400
2006-08-21	37.37	37.37	37.03	37.26	131900
2008-10-10	23.68	27.80	21.67	26.15	1091775
2008-10-13	27.83	28.79	26.26	28.75	612601
2008-10-14	29.41	31.54	27.90	28.74	751414
2008-10-15	28.20	28.37	24.77	24.77	588362
2008-10-16	24.80	26.04	22.70	23.94	931116
2008-10-17	23.63	25.36	23.20	24.76	679473
2008-10-20	24.83	25.10	23.78	24.35	567526
2008-10-21	24.00	24.78	23.65	23.82	571442
2008-10-22	23.39	24.45	22.75	23.52	548525
2008-10-23	23.74	25.89	22.89	25.18	495268
2008-10-24	23.58	25.05	22.17	24.54	435025
2008-10-27	24.30	25.29	24.28	24.50	424073
2008-10-28	25.09	27.34	24.31	27.34	598052
2008-10-29	27.55	31.96	27.55	31.40	370357
2008-10-30	31.40	33.75	31.40	33.59	306563
2008-10-31	33.41	34.98	32.34	33.26	365826
2008-11-03	33.40	33.43	31.11	31.28	287636
2008-11-04	31.75	32.22	30.54	30.86	182177
2008-11-05	30.61	30.61	29.40	29.63	282502
2008-11-06	29.52	30.58	25.86	26.11	849820
2008-11-07	26.34	27.54	24.09	24.68	886337
2008-11-10	25.13	25.65	24.41	24.74	364366
2008-11-11	24.47	25.96	24.47	24.91	403543
2008-11-12	24.49	25.74	22.48	22.67	623856
2008-11-13	23.17	27.20	22.20	27.03	515537
2008-11-14	26.53	27.05	22.34	22.36	408818
2008-11-17	22.35	22.57	20.37	20.38	362353
2008-11-18	20.39	20.55	18.59	19.44	371763
2008-11-19	19.37	19.44	17.02	17.08	272685
2008-11-20	16.91	18.66	15.55	15.75	595643
2008-11-21	15.97	16.62	14.79	16.56	408835
2008-11-24	17.00	19.05	17.00	19.05	322937
2008-11-25	19.33	19.94	18.66	19.66	356949
2008-11-26	19.28	21.37	18.91	21.18	367752
2008-11-28	20.87	21.75	20.61	21.75	52870
2008-12-01	21.31	21.31	18.13	18.20	334780
2008-12-02	18.52	20.56	18.00	20.44	306233
2008-12-03	19.97	21.36	19.51	21.10	361957
2008-12-04	20.91	22.06	19.97	20.43	334611
2008-12-05	20.35	22.08	19.53	21.75	285021
2008-12-08	22.40	22.81	19.81	22.41	877310
2008-12-09	22.60	22.66	19.88	20.21	694884
2008-12-10	20.34	21.12	19.86	20.71	200771
2008-12-11	20.47	20.98	19.39	19.39	478147
2008-12-12	18.53	19.87	18.00	19.67	482323
2008-12-15	21.65	23.45	19.90	20.30	662342
2008-12-16	20.57	23.89	20.57	23.74	387668
2008-12-17	23.59	24.65	21.71	24.26	316775
2008-12-18	24.39	25.42	23.41	23.82	309443
2008-12-19	25.25	25.67	23.84	24.26	471791
2008-12-22	24.46	24.46	22.96	23.03	224793
2008-12-23	24.23	25.28	23.82	24.05	195617
2008-12-24	24.09	25.14	24.05	24.74	100923
2008-12-26	24.80	25.00	24.37	24.92	105456
2008-12-29	24.93	25.01	24.06	24.91	162515
2008-12-30	25.02	25.39	24.29	25.18	180896
2008-12-31	25.13	26.78	24.84	26.60	215054
2009-01-02	26.60	26.71	25.98	26.40	263174
2009-01-05	26.81	30.70	26.38	28.92	724657
2009-01-06	28.78	30.89	28.51	30.04	311796
2009-01-07	29.34	29.61	27.93	28.36	402939
2009-01-08	28.16	29.07	27.42	28.60	369695
2009-01-09	28.53	28.53	24.04	26.97	834856
2009-01-12	26.97	26.97	24.40	25.37	284468
2009-01-13	25.23	26.60	25.08	25.92	247952
2009-01-14	25.29	25.56	23.29	23.77	261356
2009-01-15	23.71	24.71	22.05	24.10	335446
2009-01-16	24.52	25.31	23.92	24.54	399067
2009-01-20	24.22	24.29	22.25	22.49	329939
2009-01-21	22.95	23.47	21.74	23.34	275308
2009-01-22	23.00	24.77	22.50	23.75	272628
2009-01-23	23.12	23.78	22.64	23.22	220335
2009-01-26	23.38	25.23	23.02	23.14	256112
2009-01-27	24.11	25.20	24.08	24.28	223962
2009-01-28	24.87	28.09	24.87	25.81	425295
2009-01-29	25.70	25.81	23.97	24.01	215586
2009-01-30	24.58	24.69	22.79	23.32	271415
2009-02-02	22.89	24.65	22.33	24.27	266101
2009-02-03	24.38	24.77	23.30	24.18	269481
2009-02-04	24.20	25.56	24.18	24.60	269211
2009-02-05	24.33	24.75	23.38	23.61	544637
2009-02-06	24.86	25.73	24.31	25.45	307515
2009-02-09	25.26	26.42	24.85	26.05	264059
2009-02-10	25.79	25.79	23.31	23.43	415928
2009-02-11	23.64	23.82	22.87	23.03	190508
2009-02-12	22.56	23.56	21.81	23.42	237024
2009-02-13	23.40	23.59	21.80	21.88	303272
2009-02-17	21.31	21.80	20.28	21.16	312798
2009-02-18	21.50	21.54	20.85	21.13	186916
2009-02-19	21.36	21.63	19.89	20.03	269856
2009-02-20	20.10	20.89	19.73	20.43	183010
2009-02-23	20.52	20.60	18.85	19.01	449089
2009-02-24	20.53	20.71	19.13	20.32	233179
2009-02-25	20.20	20.29	19.05	19.27	255558
2009-02-26	19.41	19.81	18.87	19.01	370922
2009-02-27	18.73	19.53	18.64	18.88	322896
2009-03-02	18.59	18.60	17.15	17.51	814127
2009-03-03	17.84	18.31	17.00	17.78	608866
2009-03-04	18.20	18.45	17.25	17.75	607918
2009-03-05	17.22	17.40	16.02	17.04	537793
2009-03-06	16.77	17.01	15.51	16.08	518076
2009-03-09	15.84	16.08	14.76	14.80	845252
2009-03-10	15.25	16.59	14.96	16.51	826765
2009-03-11	17.37	19.73	16.77	18.56	1001493
2009-03-12	18.17	22.73	17.99	21.61	1181011
2009-03-13	21.62	21.64	20.45	20.76	1027375
2009-03-16	21.05	21.07	19.49	19.57	326780
2009-03-17	20.99	20.99	18.65	19.52	445258
2009-03-18	19.12	20.75	18.62	20.60	334009
2009-03-19	20.84	20.84	19.88	20.10	192652
2009-03-20	20.37	20.60	19.80	20.27	457182
2009-03-23	20.84	22.20	20.45	22.19	347059
2009-03-24	21.76	23.14	21.40	22.33	405263
2009-03-25	22.47	24.34	21.77	23.15	447028
2009-03-26	23.17	23.75	22.89	23.55	378576
2009-03-27	23.16	23.28	21.74	21.80	301901
2009-03-30	21.16	21.22	19.78	20.14	410767
2009-03-31	20.50	20.76	19.94	20.43	441515
2009-04-01	20.07	22.02	20.06	21.80	440383
2009-04-02	22.47	23.97	22.44	23.33	626224
2009-04-03	23.35	25.68	23.24	25.41	869890
2009-04-06	24.95	25.22	24.12	24.30	402131
2009-04-07	24.80	24.80	22.69	22.93	363779
2009-04-08	23.08	24.96	23.06	24.74	343444
2009-04-09	25.26	26.27	24.97	26.18	534790
2009-04-13	25.79	26.15	25.15	25.90	220107
2009-04-14	25.39	25.75	24.42	24.54	255650
2009-04-15	24.27	24.99	23.98	24.82	173425
2009-04-16	25.02	25.89	24.63	25.61	221926
2009-04-17	26.00	27.71	25.36	26.73	486399
2009-04-20	26.14	26.40	24.15	24.35	445806
2009-04-21	21.50	25.25	21.48	24.90	530635
2009-04-22	24.89	27.08	24.77	25.83	506134
2009-04-23	26.51	26.51	25.13	25.75	350390
2009-04-24	25.96	27.37	25.56	27.15	567185
2009-04-27	26.50	28.84	26.13	27.77	899299
2009-04-28	27.33	28.76	27.25	28.04	455456
2009-04-29	28.24	29.48	27.76	28.43	482858
2009-04-30	28.90	30.42	28.36	29.20	469597
2009-05-01	29.25	29.44	28.26	28.47	232938
2009-05-04	28.69	29.97	28.49	29.41	345159
2009-05-05	29.46	30.54	28.32	30.31	374457
2009-05-06	30.58	30.58	28.80	29.59	341468
2009-05-07	29.49	30.13	26.66	27.07	399614
2009-05-08	27.70	28.43	26.74	27.43	406535
2009-05-11	27.28	27.46	26.57	26.88	253265
2009-05-12	27.15	27.46	25.88	26.93	327298
2009-05-13	26.43	26.43	23.90	23.95	433992
2009-05-14	24.19	25.41	23.71	24.78	391406
2009-05-15	24.72	26.47	24.72	26.23	426903
2009-05-18	26.53	28.28	26.23	28.17	333367
2009-05-19	28.59	28.64	27.58	28.03	160394
2009-05-20	28.20	29.03	25.57	26.40	673125
2009-05-21	26.09	26.35	25.19	25.67	483418
2009-05-22	25.78	26.19	24.70	25.32	283370
2009-05-26	24.97	27.91	24.97	27.58	365124
2009-05-27	27.91	28.61	27.15	27.32	295882
2009-05-28	27.54	28.13	26.64	27.17	498637
2009-05-29	27.35	27.91	26.66	27.49	420606
2009-06-01	27.99	29.38	27.99	28.78	541405
2009-06-02	28.53	29.58	28.06	29.42	676864
2009-06-03	29.00	29.20	27.50	28.89	535399
2009-06-04	29.98	29.99	27.51	28.62	665746
2009-06-05	29.64	30.75	29.30	30.00	777266
2009-06-08	29.97	31.10	29.18	30.57	294143
2009-06-09	30.68	30.99	29.61	30.08	238643
2009-06-10	30.29	30.41	28.44	28.99	329512
2009-06-11	28.84	29.20	28.09	28.51	235460
2009-06-12	28.33	28.99	27.57	28.92	296915
2009-06-15	28.63	28.63	26.60	26.97	415250
2009-06-16	27.49	27.81	26.45	26.86	272433
2009-06-17	26.86	27.97	26.10	27.21	241544
2009-06-18	27.15	27.41	26.25	27.25	217135
2009-06-19	27.61	28.83	27.23	28.10	429582
2009-06-22	27.94	27.94	26.33	26.39	287089
2009-06-23	26.69	26.98	25.66	25.74	369250
2009-06-24	25.94	26.76	25.38	25.55	372698
2009-06-25	25.54	26.10	25.36	26.06	367707
2009-06-26	25.95	27.14	25.91	27.07	1020788
2009-06-29	27.35	27.62	26.14	27.34	276780
2009-06-30	27.45	27.75	26.47	26.82	259884
2009-07-01	27.10	28.34	27.10	27.57	395657
2009-07-02	26.90	26.90	26.00	26.85	226783
2009-07-06	26.52	26.52	24.71	25.41	387819
2009-07-07	25.36	25.58	24.97	25.05	248212
2009-07-08	25.14	25.20	24.23	24.80	183290
2009-07-09	25.04	25.32	24.46	24.73	151293
2009-07-10	24.53	25.53	24.43	25.42	174215
2009-07-13	25.42	26.28	24.98	26.25	188699
2009-07-14	26.16	27.26	26.05	27.06	254845
2009-07-15	27.45	29.00	27.30	28.68	318735
2009-07-16	28.36	28.95	28.20	28.85	174742
2009-07-17	28.87	29.00	28.35	28.84	126841
2009-07-20	28.95	29.17	28.66	29.00	219812
2009-07-21	29.26	29.26	28.21	28.72	184150
2009-07-22	28.65	29.18	28.39	29.00	186031
2009-07-23	29.06	29.43	28.67	29.35	520484
2009-07-24	28.97	29.42	28.72	29.00	197955
2009-07-27	29.02	29.37	28.69	29.20	203920
2009-07-28	29.05	29.23	28.75	29.08	226914
2009-07-29	28.71	28.96	28.42	28.77	108221
2009-07-30	29.28	29.91	28.86	28.98	193313
2009-07-31	28.94	29.21	28.50	28.61	193908
2009-08-03	29.00	29.23	28.65	28.93	196526
2009-08-04	28.55	29.20	28.48	28.93	464011
2009-08-05	29.03	29.69	28.88	29.25	405461
2009-08-06	29.32	29.86	29.13	29.32	453277
2009-08-07	29.72	31.59	29.72	31.46	454383
2009-08-10	31.38	31.46	31.00	31.32	214028
2009-08-11	31.21	31.52	30.86	31.29	277181
2009-08-12	31.29	32.32	31.08	31.89	301842
2009-08-13	32.01	32.25	30.96	32.04	139868
2009-08-14	32.04	32.13	30.48	30.70	126140
2009-08-17	30.03	30.22	29.15	29.22	271223
2009-08-18	29.19	29.97	28.70	29.67	242216
2009-08-19	29.32	30.11	29.24	30.03	209062
2009-08-20	29.65	30.68	29.65	30.51	144100
2009-08-21	30.93	31.93	30.88	31.76	231326
2009-08-24	31.94	31.94	30.91	30.98	116791
2009-08-25	31.23	31.77	31.07	31.49	117388
2009-08-26	31.45	31.84	31.00	31.84	169629
2009-08-27	31.81	32.70	31.08	32.59	188964
2009-08-28	32.50	34.13	32.50	34.01	365990
2009-08-31	33.56	33.91	32.52	33.12	952761
2009-09-01	32.73	33.54	30.80	30.90	372670
2009-09-02	30.91	31.26	30.56	30.95	486046
2009-09-03	31.04	31.34	30.51	31.33	238652
2009-09-04	31.33	32.07	31.21	31.90	121765
2009-09-08	32.18	32.57	31.98	32.18	183465
2009-09-09	32.30	32.85	32.18	32.80	262185
2009-09-10	32.80	33.04	32.41	32.70	110319
2009-09-11	32.85	33.07	32.48	32.70	113825
2009-09-14	32.50	33.43	32.40	33.29	175709
2009-09-15	33.28	34.47	33.12	34.31	397253
2009-09-16	34.43	35.44	34.26	34.78	285218
2009-09-17	34.82	35.21	34.00	34.19	201699
2009-09-18	33.60	35.79	33.60	35.66	404397
2009-09-21	35.16	35.81	35.13	35.36	182808
2009-09-22	35.65	36.36	35.53	35.84	131531
2009-09-23	36.08	36.26	34.93	35.75	920597
2009-09-24	36.85	38.96	35.70	37.12	853447
2009-09-25	37.09	37.50	35.69	35.88	407305
2009-09-28	36.30	36.42	34.11	34.50	700763
2009-09-29	34.26	35.00	34.01	34.40	274950
2009-09-30	34.53	34.76	33.03	33.54	367496
2009-10-01	33.23	33.71	31.75	31.85	390482
2009-10-02	31.52	31.83	31.04	31.42	272869
2009-10-05	31.45	31.94	30.84	31.86	395548
2009-10-06	32.07	32.86	31.86	32.76	417085
2009-10-07	34.06	34.60	33.57	34.39	718609
2009-10-08	34.59	35.43	34.04	34.78	355232
2009-10-09	34.85	36.03	34.62	36.01	468303
2009-10-12	35.99	36.50	35.99	36.40	410620
2009-10-13	36.35	36.50	35.84	35.95	301541
2009-10-14	36.20	37.02	35.98	36.80	323741
2009-10-15	36.59	37.25	36.13	37.18	257514
2009-10-16	36.93	37.47	36.43	37.04	574876
2009-10-19	37.21	37.66	36.75	37.44	261335
2009-10-20	37.63	37.80	36.93	37.71	372196
2009-10-21	37.62	38.63	36.49	36.64	698971
2009-10-22	36.68	37.04	36.12	37.01	357627
2009-10-23	37.00	37.87	36.75	36.98	481439
2009-10-26	37.12	37.90	36.53	36.62	438137
2009-10-27	36.61	36.77	35.47	35.62	473954
2009-10-28	35.47	35.86	34.00	34.34	407266
2009-10-29	34.77	35.99	34.60	35.92	383402
2009-10-30	35.58	35.85	34.06	34.44	817480
2009-11-02	34.61	34.71	32.85	34.10	603523
2009-11-03	33.66	34.80	33.50	34.75	308258
2009-11-04	35.10	35.40	34.49	34.76	547253
2009-11-05	35.28	36.66	34.91	36.45	366751
2009-11-06	36.01	36.78	35.60	36.01	296254
2009-11-09	36.13	37.18	35.92	37.16	377023
2009-11-10	37.07	37.75	36.76	37.21	178114
2009-11-11	37.70	38.12	37.22	37.76	256765
2009-11-12	39.17	39.44	37.79	37.95	486750
2009-11-13	38.32	38.57	37.57	37.97	257865
2009-11-16	38.55	39.33	38.32	39.00	258397
2009-11-17	38.74	39.16	38.32	38.90	233795
2009-11-18	38.86	38.96	37.77	38.10	230863
2009-11-19	37.83	38.38	36.95	37.94	385619
2009-11-20	37.71	38.73	37.08	37.76	216952
2009-11-23	38.44	39.18	38.02	38.60	198943
2009-11-24	38.51	38.74	37.11	38.21	187220
2009-11-25	38.30	38.98	38.25	38.90	239530
2009-11-27	37.60	38.60	37.58	38.50	131429
2009-11-30	38.32	38.90	37.87	38.79	344012
2009-12-01	39.01	39.31	38.71	39.00	397884
2009-12-02	39.11	39.90	38.99	39.66	253468
2009-12-03	39.75	40.65	39.20	39.28	196510
2009-12-04	39.95	40.64	39.48	40.20	503144
2009-12-07	40.08	42.43	40.02	41.33	626975
2009-12-08	40.00	40.00	36.77	38.50	2024442
2009-12-09	38.71	38.80	37.37	37.85	368313
2009-12-10	38.17	38.20	36.97	37.32	574665
2009-12-11	37.47	38.69	37.47	38.54	209719
2009-12-14	38.73	39.18	38.09	38.83	204189
2009-12-15	38.81	39.18	38.56	38.71	202050
2009-12-16	39.00	39.43	38.59	38.86	178892
2009-12-17	38.57	39.09	38.01	38.81	181128
2009-12-18	39.24	39.61	38.19	39.59	501544
2009-12-21	39.85	40.85	39.60	40.19	173773
2009-12-22	40.15	40.26	39.10	39.18	255801
2009-12-23	39.55	39.60	38.39	39.10	182085
2009-12-24	39.35	39.51	39.01	39.31	35347
2009-12-28	39.36	39.36	38.53	38.97	122876
2009-12-29	39.19	39.22	38.32	38.39	101624
2009-12-30	38.10	38.85	36.65	37.66	517013
2009-12-31	37.65	38.01	37.48	37.80	373203
2010-01-04	38.14	38.55	36.21	36.47	572992
2010-01-05	36.51	36.90	35.80	36.54	543115
2010-01-06	36.44	36.51	34.94	35.43	638620
2010-01-07	35.50	36.20	35.01	35.99	321851
2010-01-08	35.95	37.40	35.95	37.39	438129
2010-01-11	37.43	37.62	36.79	37.27	291324
2010-01-12	36.85	37.10	36.73	37.02	211374
2010-01-13	37.07	37.96	36.56	37.85	267879
2010-01-14	37.59	38.02	37.08	37.55	331414
2010-01-15	37.65	37.87	36.21	36.79	318795
2010-01-19	36.94	36.95	36.20	36.67	219031
2010-01-20	36.18	36.19	35.23	35.59	423914
2010-01-21	35.55	35.83	34.70	35.25	382044
2010-01-22	35.05	35.33	34.85	35.01	367852
2010-01-25	35.26	35.26	33.76	33.79	621468
2010-01-26	34.17	36.00	34.08	35.57	1073286
2010-01-27	35.41	35.83	34.98	35.66	555940
2010-01-28	35.83	35.83	34.74	35.00	454267
2010-01-29	35.04	35.46	33.41	33.70	583950
2010-02-01	33.93	33.93	33.20	33.53	802864
2010-02-02	33.49	34.78	33.28	34.72	455914
2010-02-03	35.32	35.75	35.07	35.27	513472
2010-02-04	34.95	35.04	33.51	33.63	325111
2010-02-05	33.57	34.11	32.98	33.31	549449
2010-02-08	33.30	34.07	32.89	32.92	344420
2010-02-09	33.40	33.82	33.12	33.80	304622
2010-02-10	33.58	34.09	33.16	33.86	235255
2010-02-11	33.83	34.80	33.61	34.52	327738
2010-02-12	34.30	34.89	33.92	34.89	306584
2010-02-16	35.28	35.28	34.51	35.05	280745
2010-02-17	35.28	36.13	35.19	35.90	284449
2010-02-18	35.75	36.49	35.38	36.29	320575
2010-02-19	36.29	36.41	35.91	36.29	294530
2010-02-22	36.30	37.16	36.30	36.84	218998
2010-02-23	36.61	36.80	35.59	35.61	304613
2010-02-24	35.61	36.25	35.38	36.19	257357
2010-02-25	35.52	36.20	35.47	36.20	197090
2010-02-26	36.06	36.37	35.56	36.01	153999
2010-03-01	36.13	37.96	36.13	37.34	414913
2010-03-02	37.32	37.58	36.42	36.63	435935
2010-03-03	36.63	36.81	35.99	36.29	194002
2010-03-04	36.29	36.42	35.76	35.85	357748
2010-03-05	36.10	37.25	36.06	37.00	265018
2010-03-08	36.80	37.52	36.72	36.74	269493
2010-03-09	36.70	37.62	36.70	37.29	402425
2010-03-10	36.83	40.15	36.80	39.90	966110
2010-03-11	39.72	40.73	38.39	39.01	393360
2010-03-12	39.06	40.05	38.50	39.56	294266
2010-03-15	39.41	39.93	39.26	39.85	172860
2010-03-16	39.81	40.17	39.68	40.01	119534
2010-03-17	39.98	40.43	39.68	40.21	218983
2010-03-18	40.09	40.30	39.75	39.98	119742
2010-03-19	40.23	40.23	39.26	39.91	366302
2010-03-22	39.62	40.77	39.11	40.75	251769
2010-03-23	40.59	41.22	39.95	41.15	291127
2010-03-24	40.95	41.62	40.43	41.36	469399
2010-03-25	41.65	42.08	41.14	41.18	587962
2010-03-26	41.21	41.59	40.26	40.72	264506
2010-03-29	40.93	40.94	40.55	40.75	230906
2010-03-30	40.62	41.21	40.20	41.02	315381
2010-03-31	40.97	41.19	40.09	40.09	304929
2010-04-01	40.45	41.34	40.35	41.12	483365
2010-04-05	41.20	42.57	41.20	42.17	226543
2010-04-06	42.14	42.35	41.85	42.25	156859
2010-04-07	42.07	42.40	41.92	42.18	201785
2010-04-08	42.08	42.84	41.72	42.18	228901
2010-04-09	42.29	43.15	41.36	43.11	200062
2010-04-12	43.26	43.40	42.72	42.86	177825
2010-04-13	42.85	44.23	42.75	44.04	306358
2010-04-14	44.29	44.77	43.82	44.73	513573
2010-04-15	44.55	45.34	44.45	45.05	217813
2010-04-16	45.03	45.32	43.83	44.05	226227
2010-04-19	43.73	44.50	42.85	43.87	164073
2010-04-20	43.96	44.12	43.20	43.64	331967
2010-04-21	43.79	44.53	43.58	43.78	444420
2010-04-22	43.44	45.72	43.09	45.50	450781
2010-04-23	45.61	48.23	45.44	48.00	536438
2010-04-26	48.01	48.40	47.50	47.52	191892
2010-04-27	47.26	47.84	45.89	46.01	176851
2010-04-28	46.46	46.46	45.27	45.71	200026
2010-04-29	46.21	46.70	45.72	46.39	316711
2010-04-30	46.62	47.08	45.57	45.64	358904
2010-05-03	46.01	47.53	45.79	47.05	614812
2010-05-04	46.21	47.33	45.40	45.73	475544
2010-05-05	45.40	46.17	44.40	44.95	276963
2010-05-06	44.51	49.00	40.54	43.16	503626
2010-05-07	42.99	43.58	41.23	41.41	418142
2010-05-10	43.70	43.73	42.08	43.02	439713
2010-05-11	42.42	45.06	42.42	44.23	213023
2010-05-12	44.39	46.00	44.39	45.82	190048
2010-05-13	45.54	46.37	45.33	45.54	197905
2010-05-14	45.17	45.28	43.91	44.42	177450
2010-05-17	44.60	44.92	42.63	44.01	203966
2010-05-18	44.49	44.65	42.99	43.12	206417
2010-05-19	42.87	44.07	42.22	42.84	213785
2010-05-20	41.40	41.63	39.64	39.64	420711
2010-05-21	38.75	40.15	38.75	40.09	396184
2010-05-24	39.93	41.01	39.83	40.09	168700
2010-05-25	39.26	40.16	38.57	40.04	321355
2010-05-26	40.22	42.14	39.94	40.82	434103
2010-05-27	41.76	42.50	41.39	42.41	159810
2010-05-28	42.23	42.81	41.35	41.61	137056
2010-06-01	41.18	42.27	40.50	40.50	197772
2010-06-02	41.00	41.28	39.92	41.00	251211
2010-06-03	41.51	41.86	40.73	41.47	168188
2010-06-04	40.62	41.25	39.44	39.63	228128
2010-06-07	39.71	39.94	38.39	38.47	273974
2010-06-08	38.71	39.22	37.15	38.20	466021
2010-06-09	38.35	38.93	35.64	36.01	975539
2010-06-10	36.42	37.93	36.25	37.91	546442
2010-06-11	37.57	39.20	37.45	39.09	368578
2010-06-14	39.63	40.67	39.28	40.09	334420
2010-06-15	40.24	41.55	40.13	41.40	269491
2010-06-16	41.12	41.30	40.30	40.50	268433
2010-06-17	40.78	40.89	39.66	40.04	302900
2010-06-18	40.09	40.67	39.91	40.53	240451
2010-06-21	41.21	41.46	39.79	40.10	125679
2010-06-22	40.12	40.71	39.08	39.17	295839
2010-06-23	39.02	39.36	38.29	38.98	331117
2010-06-24	38.65	39.31	38.40	38.68	437483
2010-06-25	38.87	39.52	38.57	39.14	997127
2010-06-28	39.13	39.19	38.18	38.19	189289
2010-06-29	37.54	37.54	35.99	36.32	411203
2010-06-30	36.22	36.29	34.66	34.91	420095
2010-07-01	34.84	35.23	33.51	35.07	347618
2010-07-02	35.30	35.30	33.85	34.41	194964
2010-07-06	35.11	35.52	33.50	33.88	399074
2010-07-07	33.91	35.04	33.80	35.01	264662
2010-07-08	35.42	36.20	35.38	36.08	413626
2010-07-09	36.11	36.62	36.01	36.58	140782
2010-07-12	36.55	36.87	35.62	36.15	349322
2010-07-13	36.56	37.67	36.44	37.50	205669
2010-07-14	37.27	37.68	36.72	37.04	151870
2010-07-15	37.00	37.38	35.95	37.27	245394
2010-07-16	36.91	37.15	34.85	34.88	434893
2010-07-19	34.89	35.21	33.94	34.84	221623
2010-07-20	34.52	35.73	34.14	35.62	148724
2010-07-21	35.95	36.33	34.87	35.12	287134
2010-07-22	35.61	36.72	35.61	36.61	309209
2010-07-23	36.42	39.14	36.04	39.13	632852
2010-07-26	39.37	40.62	39.37	40.17	529194
2010-07-27	40.51	40.62	39.52	39.78	333437
2010-07-28	39.87	40.33	38.44	38.61	218607
2010-07-29	39.07	39.28	37.59	38.04	192470
2010-07-30	37.38	38.30	37.01	37.88	227087
2010-08-02	38.62	38.85	38.22	38.47	510188
2010-08-03	38.18	38.63	37.42	37.54	263194
2010-08-04	37.64	38.35	37.63	38.18	272157
2010-08-05	37.81	38.13	37.23	37.46	248356
2010-08-06	36.85	37.27	36.00	36.71	296246
2010-08-09	37.08	37.66	36.75	37.65	311202
2010-08-10	37.17	37.53	36.18	36.94	286772
2010-08-11	36.00	36.10	34.65	34.84	504099
2010-08-12	34.32	34.78	34.00	34.09	862909
2010-08-13	33.87	34.24	33.53	33.86	290600
2010-08-16	33.58	34.71	33.46	34.31	472195
2010-08-17	34.86	35.69	34.58	35.40	285120
2010-08-18	35.37	36.33	35.00	35.67	244968
2010-08-19	35.45	35.49	34.52	34.56	344203
2010-08-20	34.21	34.90	33.92	34.82	225876
2010-08-23	35.02	35.36	33.87	33.99	239392
2010-08-24	33.42	33.71	32.49	32.91	628941
2010-08-25	32.57	33.41	32.37	33.34	332774
2010-08-26	33.50	34.13	33.12	33.21	330318
2010-08-27	33.65	34.44	32.93	34.40	320236
2010-08-30	34.16	34.50	33.35	33.40	245523
2010-08-31	33.27	33.82	32.73	33.03	229195
2010-09-01	33.64	34.60	33.43	34.55	287505
2010-09-02	34.34	35.97	34.34	35.75	270330
2010-09-03	36.39	37.21	36.06	36.41	351932
2010-09-07	36.28	36.28	35.01	35.13	192303
2010-09-08	35.25	35.90	35.08	35.22	199019
2010-09-09	35.84	36.09	35.06	35.45	227893
2010-09-10	35.68	36.11	35.25	35.86	182929
2010-09-13	36.31	37.04	36.13	36.84	178551
2010-09-14	36.84	37.30	36.50	36.75	133595
2010-09-15	36.70	36.92	36.02	36.66	225500
2010-09-16	36.68	36.75	36.05	36.23	178484
2010-09-17	36.57	36.57	35.61	36.44	316462
2010-09-20	36.48	37.90	36.17	37.75	313446
2010-09-21	37.41	38.08	37.04	37.20	207975
2010-09-22	36.73	37.28	35.36	36.23	482916
2010-09-23	35.81	36.89	34.39	35.40	717434
2010-09-24	35.98	37.14	35.19	37.13	669785
2010-09-27	37.05	37.46	36.64	37.29	398261
2010-09-28	37.50	37.91	36.52	37.82	316687
2010-09-29	37.57	38.08	37.28	37.60	312549
2010-09-30	38.00	38.38	36.94	37.52	297405
2010-10-01	37.93	38.75	37.59	38.68	1896320
2010-10-04	38.50	38.97	38.01	38.44	347311
2010-10-05	38.99	40.35	38.89	39.81	385950
2010-10-06	39.84	40.01	39.21	39.47	319836
2010-10-07	39.64	39.76	38.88	39.31	229793
2010-10-08	39.30	40.67	39.09	40.38	221567
2010-10-11	40.46	40.95	40.10	40.44	133237
2010-10-12	40.41	40.52	39.67	40.14	107366
2010-10-13	40.47	40.91	39.94	40.53	201076
2010-10-14	40.46	40.56	39.15	39.61	614323
2010-10-15	40.20	40.20	39.09	39.28	535839
2010-10-18	39.42	39.59	38.92	39.55	288994
2010-10-19	38.80	39.89	38.71	39.04	324425
2010-10-20	39.15	39.67	38.93	39.33	401535
2010-10-21	39.66	40.20	38.40	39.18	404861
2010-10-22	39.25	39.71	39.17	39.61	155267
2010-10-25	39.98	40.91	39.77	40.57	273955
2010-10-26	40.50	41.63	40.43	40.96	436069
2010-10-27	40.55	40.99	40.07	40.96	292980
2010-10-28	41.33	41.66	40.55	40.84	398908
2010-10-29	40.64	41.13	40.45	40.56	215496
2010-11-01	40.88	41.34	39.86	40.33	177774
2010-11-02	40.90	41.02	40.36	40.67	211456
2010-11-03	40.83	41.06	40.20	40.90	182704
2010-11-04	41.86	42.88	41.72	42.79	356092
2010-11-05	42.89	43.55	42.65	42.90	163935
2010-11-08	42.67	42.98	42.09	42.62	188373
2010-11-09	42.71	42.91	41.24	41.62	175660
2010-11-10	41.68	43.18	41.30	43.11	297912
2010-11-11	42.49	44.13	42.35	44.02	388357
2010-11-12	43.48	43.99	43.31	43.61	336985
2010-11-15	43.81	44.53	43.69	43.97	288201
2010-11-16	43.53	44.07	42.12	42.47	288422
2010-11-17	42.56	43.55	42.34	43.08	143647
2010-11-18	43.76	44.86	43.76	44.37	303616
2010-11-19	44.25	45.48	43.72	45.38	354936
2010-11-22	45.13	45.71	45.03	45.63	367541
2010-11-23	44.91	45.38	44.71	45.33	342873
2010-11-24	45.74	47.02	45.74	46.95	380650
2010-11-26	46.58	46.91	46.45	46.49	111391
2010-11-29	46.11	46.67	45.95	46.23	461858
2010-11-30	45.54	45.79	45.11	45.28	618415
2010-12-01	46.26	47.55	46.26	47.08	597192
2010-12-02	47.32	47.59	46.86	47.50	283317
2010-12-03	47.19	47.95	46.81	47.79	291494
2010-12-06	47.81	49.45	47.75	49.09	1109297
2010-12-07	48.59	51.95	48.47	50.70	977887
2010-12-08	50.87	52.50	50.80	51.26	543890
2010-12-09	51.83	52.61	51.70	52.39	408927
2010-12-10	52.41	53.57	52.25	53.43	225852
2010-12-13	53.69	54.03	52.81	52.87	350532
2010-12-14	52.86	53.03	52.09	52.41	387296
2010-12-15	52.38	52.95	51.83	52.16	498190
2010-12-16	52.00	52.89	52.00	52.50	308768
2010-12-17	52.41	53.48	52.41	53.25	366808
2010-12-20	53.48	53.84	53.14	53.20	581378
2010-12-21	53.26	53.46	52.90	53.40	286919
2010-12-22	53.31	53.80	53.11	53.37	238581
2010-12-23	53.31	53.62	52.90	53.27	175627
2010-12-27	52.96	53.49	52.96	53.43	99502
2010-12-28	53.50	53.52	52.74	53.04	182584
2010-12-29	53.04	53.25	52.86	53.06	132841
2010-12-30	52.85	53.26	52.36	52.45	173502
2010-12-31	52.39	52.62	51.95	52.04	163909
2011-01-03	52.55	53.33	52.39	52.45	227642
2011-01-04	52.59	52.84	51.30	51.96	169474
2011-01-05	51.81	53.38	51.65	52.93	159461
2011-01-06	52.87	53.01	52.11	52.83	351586
2011-01-07	52.87	53.18	50.98	51.50	284064
2011-01-10	51.27	52.30	50.50	51.95	372851
2011-01-11	51.16	51.88	50.62	51.41	453187
2011-01-12	51.82	52.35	51.66	52.17	196837
2011-01-13	52.14	52.79	52.04	52.79	175745
2011-01-14	52.79	53.14	52.44	53.12	218639
2011-01-18	52.95	53.09	51.88	52.46	192566
2011-01-19	52.33	52.33	51.04	51.21	270763
2011-01-20	50.94	51.10	50.01	50.20	185507
2011-01-21	50.83	50.83	49.24	49.42	258454
2011-01-24	49.47	49.96	48.87	49.69	245966
2011-01-25	49.34	49.34	48.27	48.64	386572
2011-01-26	48.83	50.89	48.83	50.36	260037
2011-01-27	50.33	50.47	49.55	49.99	195430
2011-01-28	49.95	50.29	47.83	47.93	212754
2011-01-31	48.14	48.69	47.59	48.05	191448
2011-02-01	48.46	49.81	48.29	49.66	201810
2011-02-02	49.44	49.73	48.71	49.56	263040
2011-02-03	49.42	49.81	48.95	49.10	249390
2011-02-04	49.06	49.21	48.51	49.01	134269
2011-02-07	49.10	50.10	48.70	49.82	180240
2011-02-08	49.81	50.12	49.29	50.12	117355
2011-02-09	49.85	50.36	49.51	49.78	114378
2011-02-10	49.36	50.13	49.30	49.92	106673
2011-02-11	49.68	50.93	49.45	50.71	188447
2011-02-14	50.60	50.75	50.07	50.64	185372
2011-02-15	50.44	50.47	49.58	49.86	174914
2011-02-16	50.06	50.25	49.22	49.65	202256
2011-02-17	49.46	49.78	49.35	49.56	100247
2011-02-18	49.67	49.67	49.06	49.30	163764
2011-02-22	48.70	48.71	46.87	46.97	292500
2011-02-23	47.00	47.23	45.50	46.23	256838
2011-02-24	46.20	46.70	45.68	46.40	245520
2011-02-25	47.36	49.51	47.36	49.45	514321
2011-02-28	49.76	49.85	47.79	48.80	353573
2011-03-01	49.02	49.26	47.14	47.81	285492
2011-03-02	47.70	48.21	47.08	47.64	107258
2011-03-03	48.30	48.77	48.23	48.35	210057
2011-03-04	48.38	48.52	47.43	47.85	155748
2011-03-07	48.70	49.41	46.99	48.00	351970
2011-03-08	47.98	50.02	47.70	49.64	259252
2011-03-09	49.94	50.23	49.50	49.83	220352
2011-03-10	49.75	50.71	48.54	48.61	544205
2011-03-11	48.37	50.16	48.34	49.60	287137
2011-03-14	49.01	49.78	48.57	48.67	247110
2011-03-15	46.78	49.32	46.78	48.89	233385
2011-03-16	48.74	48.84	47.13	47.45	283363
2011-03-17	48.42	48.42	47.71	47.82	156729
2011-03-18	48.82	49.19	48.45	48.89	426211
2011-03-21	49.73	50.38	49.56	50.12	242629
2011-03-22	50.26	50.40	49.73	49.86	128555
2011-03-23	49.66	49.75	48.62	49.34	166106
2011-03-24	49.70	49.82	49.14	49.61	99999
2011-03-25	49.97	50.46	49.17	49.82	233302
2011-03-28	49.93	49.93	48.07	48.23	211760
2011-03-29	48.19	49.14	48.13	48.92	88422
2011-03-30	49.29	49.60	49.17	49.38	105185
2011-03-31	49.21	49.52	48.58	48.76	190617
2011-04-01	49.11	49.59	48.40	48.54	134638
2011-04-04	48.63	48.92	47.55	48.19	171050
2011-04-05	48.05	48.40	47.50	47.69	200666
2011-04-06	47.97	48.82	47.79	48.82	359266
2011-04-07	48.83	49.70	48.61	49.41	259817
2011-04-08	49.82	49.82	48.69	48.87	162391
2011-04-11	48.82	49.73	48.66	49.19	166040
2011-04-12	48.82	50.40	48.78	49.64	319908
2011-04-13	49.88	50.16	49.47	49.58	380063
2011-04-14	49.26	49.44	48.01	48.25	229974
2011-04-15	48.06	49.00	48.06	48.95	173193
2011-04-18	47.98	48.44	47.78	48.12	202925
2011-04-19	48.25	48.73	47.59	47.71	163888
2011-04-20	48.63	48.69	47.93	48.23	125159
2011-04-21	48.64	48.64	48.01	48.39	139429
2011-04-25	48.26	48.26	47.52	47.88	127103
2011-04-26	48.02	48.37	47.68	48.09	187292
2011-04-27	48.12	48.77	48.12	48.66	185792
2011-04-28	48.44	49.05	48.44	48.91	114538
2011-04-29	48.92	49.19	48.33	48.99	122182
2011-05-02	49.20	49.26	48.56	48.61	164478
2011-05-03	48.58	49.15	47.55	47.96	100474
2011-05-04	47.94	47.94	46.66	47.08	111833
2011-05-05	46.79	48.25	46.79	47.55	125911
2011-05-06	48.10	48.36	46.97	47.12	169891
2011-05-09	47.01	47.34	46.62	47.17	67970
2011-05-10	47.49	50.24	47.49	49.73	267299
2011-05-11	49.49	49.75	47.96	48.07	116749
2011-05-12	46.67	47.90	46.50	47.39	228848
2011-05-13	47.33	47.55	45.78	46.23	209409
2011-05-16	45.86	46.15	44.73	44.75	198893
2011-05-17	44.46	45.48	44.45	45.05	298663
2011-05-18	45.20	46.03	45.16	45.98	180881
2011-05-19	45.95	46.56	45.84	46.21	128713
2011-05-20	45.97	46.17	45.08	45.47	122211
2011-05-23	44.72	45.97	44.45	45.92	254574
2011-05-24	46.00	46.62	45.91	46.22	234108
2011-05-25	45.96	47.26	45.96	47.04	127998
2011-05-26	46.82	48.40	46.81	48.26	221401
2011-05-27	48.53	48.62	47.45	47.72	148900
2011-05-31	48.34	48.65	47.97	48.65	670609
2011-06-01	48.47	48.47	45.88	46.50	277030
2011-06-02	46.42	46.75	45.99	46.39	122982
2011-06-03	45.84	45.97	45.19	45.37	196393
2011-06-06	45.36	45.86	44.31	44.37	276343
2011-06-07	44.74	44.74	43.46	43.69	366061
2011-06-08	43.50	43.69	43.01	43.41	443051
2011-06-09	44.90	46.11	44.52	45.54	502670
2011-06-10	45.03	45.07	43.23	43.45	312066
2011-06-13	43.58	44.11	42.78	43.85	1065147
2011-06-14	44.44	45.39	44.21	45.18	287470
2011-06-15	44.77	45.22	44.38	44.74	382940
2011-06-16	44.77	45.08	43.80	44.57	209776
2011-06-17	45.06	45.25	44.25	44.33	309717
2011-06-20	44.10	45.41	44.10	44.87	135437
2011-06-21	45.25	45.70	45.01	45.60	208709
2011-06-22	45.27	45.65	44.80	44.80	171464
2011-06-23	44.10	44.94	43.82	44.83	180742
2011-06-24	44.99	45.25	43.67	44.20	627669
2011-06-27	44.21	44.65	43.80	44.53	133730
2011-06-28	44.69	45.41	44.61	45.41	211813
2011-06-29	45.55	46.03	45.02	45.92	224615
2011-06-30	46.11	46.41	45.93	46.22	185621
2011-07-01	46.30	47.23	45.92	46.84	342493
2011-07-05	46.70	47.31	46.18	46.75	167072
2011-07-06	46.80	46.98	46.14	46.52	209718
2011-07-07	46.99	47.59	46.73	47.07	246833
2011-07-08	46.32	46.69	46.12	46.63	80345
2011-07-11	45.83	46.00	44.62	44.84	201689
2011-07-12	44.65	45.76	44.65	44.92	155609
2011-07-13	45.27	45.92	45.04	45.20	99577
2011-07-14	45.28	45.28	43.51	44.55	258429
2011-07-15	44.88	45.05	44.58	45.03	163186
2011-07-18	44.76	44.89	43.76	44.00	97974
2011-07-19	44.52	45.88	44.45	45.57	362641
2011-07-20	45.62	45.62	44.86	45.24	269460
2011-07-21	45.53	45.95	45.17	45.88	433126
2011-07-22	45.94	46.56	45.73	46.18	113608
2011-07-25	45.53	46.48	45.28	46.00	137831
2011-07-26	46.01	46.32	45.58	46.05	209140
2011-07-27	45.85	45.85	44.99	45.20	303651
2011-07-28	45.13	45.92	45.06	45.50	262239
2011-07-29	44.93	45.89	44.66	45.75	259804
2011-08-01	46.37	46.45	44.94	45.25	460306
2011-08-02	44.89	45.22	43.19	43.20	324107
2011-08-03	43.20	44.29	42.89	44.15	548797
2011-08-04	43.34	43.96	42.13	42.15	663617
2011-08-05	42.86	43.34	40.69	41.25	713185
2011-08-08	40.00	40.79	37.59	37.69	817522
2011-08-09	38.72	40.04	36.40	40.03	511825
2011-08-10	38.35	39.87	37.60	37.65	342695
2011-08-11	37.88	40.59	37.28	39.93	287266
2011-08-12	40.42	40.86	39.06	40.40	198982
2011-08-15	40.70	41.27	39.99	41.26	187328
2011-08-16	40.51	40.80	39.76	40.16	169259
2011-08-17	40.29	40.74	38.90	39.25	252828
2011-08-18	37.54	37.88	35.18	35.85	485565
2011-08-19	35.09	36.40	34.55	34.76	448855
2011-08-22	35.85	35.91	34.67	34.87	181154
2011-08-23	35.11	37.50	34.89	37.48	335847
2011-08-24	37.50	38.62	37.24	37.94	274742
2011-08-25	38.29	38.59	36.19	36.31	207586
2011-08-26	35.98	37.55	35.90	37.32	658432
2011-08-29	37.98	40.27	37.89	40.17	340283
2011-08-30	39.86	40.56	39.27	40.19	188600
2011-08-31	40.55	40.91	39.81	40.43	281208
2011-09-01	40.43	40.91	39.01	39.07	230127
2011-09-02	38.08	38.62	36.80	36.89	301062
2011-09-06	35.58	36.70	35.43	36.47	297609
2011-09-07	37.23	38.37	37.05	38.31	152841
2011-09-08	37.98	38.54	36.72	36.94	132545
2011-09-09	36.45	36.55	34.77	35.58	210050
2011-09-12	34.99	35.73	34.63	35.56	193039
2011-09-13	35.65	36.32	35.40	36.06	203883
2011-09-14	36.48	37.86	35.76	37.16	175836
2011-09-15	37.65	38.35	37.44	38.31	294042
2011-09-16	38.61	38.84	37.35	37.96	253566
2011-09-19	37.47	38.40	36.24	38.25	365831
2011-09-20	38.34	40.66	38.21	39.65	886548
2011-09-21	39.72	40.95	39.41	39.83	564402
2011-09-22	37.82	38.42	35.76	36.75	626289
2011-09-23	36.50	37.51	35.73	37.31	415189
2011-09-26	37.70	39.85	36.55	39.82	388308
2011-09-27	40.84	40.97	39.52	39.94	525878
2011-09-28	39.91	40.49	39.33	39.76	497930
2011-09-29	40.81	41.92	39.70	40.63	659541
2011-09-30	39.78	40.28	37.57	37.79	658073
2011-10-03	37.10	38.10	35.63	35.69	509769
2011-10-04	35.27	39.04	35.27	38.69	844682
2011-10-05	39.00	39.18	37.74	38.98	339159
2011-10-06	38.99	39.86	38.55	39.82	335175
2011-10-07	39.81	40.08	38.71	39.23	364872
2011-10-10	40.00	41.27	39.64	40.63	269659
2011-10-11	40.40	41.23	40.01	40.44	235513
2011-10-12	40.71	41.52	40.15	40.65	305375
2011-10-13	40.44	40.84	39.96	40.61	149233
2011-10-14	41.11	41.28	40.51	41.03	297634
2011-10-17	40.67	41.41	40.58	40.96	316794
2011-10-18	41.05	41.73	40.44	41.47	391007
2011-10-19	41.44	42.13	41.21	41.53	275692
2011-10-20	41.66	41.79	40.75	41.60	252901
2011-10-21	42.47	44.11	42.34	43.57	329117
2011-10-24	43.62	45.56	43.44	45.50	345868
2011-10-25	45.00	45.01	43.13	43.20	296596
2011-10-26	44.00	44.75	42.93	44.44	177179
2011-10-27	45.90	47.91	45.90	47.68	392482
2011-10-28	47.41	48.13	46.18	46.48	327784
2011-10-31	45.55	45.90	44.53	44.56	219112
2011-11-01	42.44	43.53	42.03	42.55	336509
2011-11-02	43.33	44.90	43.19	44.29	246130
2011-11-03	45.01	45.78	43.73	45.60	246613
2011-11-04	45.12	45.33	44.37	44.75	100572
2011-11-07	44.51	44.91	43.39	44.41	98040
2011-11-08	44.87	45.18	43.65	45.07	128780
2011-11-09	43.69	43.87	41.55	41.62	220999
2011-11-10	42.43	43.08	41.87	42.98	224595
2011-11-11	43.67	44.85	43.50	44.28	189887
2011-11-14	43.97	44.60	43.12	43.27	161111
2011-11-15	43.16	44.73	42.79	44.37	167648
2011-11-16	43.90	44.60	43.02	43.06	142793
2011-11-17	42.88	44.13	41.97	42.30	167596
2011-11-18	42.34	42.96	41.80	42.63	129312
2011-11-21	41.74	41.85	40.64	41.19	167539
2011-11-22	40.94	42.25	40.74	41.48	281764
2011-11-23	41.04	41.20	39.85	39.91	198554
2011-11-25	39.72	40.16	39.67	39.68	140093
2011-11-28	41.26	43.18	41.06	42.83	300059
2011-11-29	43.11	43.51	41.84	42.25	221900
2011-11-30	44.13	45.77	43.60	44.50	585038
2011-12-01	44.20	45.70	44.20	45.23	317166
2011-12-02	45.77	46.32	45.24	45.64	186020
2011-12-05	46.65	46.65	44.22	44.67	500860
2011-12-06	44.57	45.99	44.50	45.44	236467
2011-12-07	44.31	45.87	44.30	45.39	265813
2011-12-08	45.35	45.50	44.62	44.72	477770
2011-12-09	44.95	46.96	44.71	46.20	281926
2011-12-12	45.47	45.47	43.68	44.61	249352
2011-12-13	44.74	45.14	42.50	42.88	279038
2011-12-14	42.54	42.89	41.94	42.41	202142
2011-12-15	43.08	43.58	42.83	42.95	391652
2011-12-16	43.38	44.25	42.54	42.69	464647
2011-12-19	43.29	44.06	41.92	42.06	472008
2011-12-20	42.86	44.32	42.65	43.99	587197
2011-12-21	43.76	44.12	42.89	43.74	251693
2011-12-22	43.84	44.04	43.67	43.75	313654
2011-12-23	44.11	45.34	43.99	45.11	266880
2011-12-27	44.97	45.27	44.37	44.45	261575
2011-12-28	44.51	44.59	42.62	42.78	409972
2011-12-29	42.82	42.93	42.25	42.67	331674
2011-12-30	42.53	42.79	42.16	42.36	251344
2012-01-03	43.47	43.54	39.45	39.97	1972335
2012-01-04	39.76	40.12	38.93	39.06	683954
2012-01-05	38.77	38.90	37.91	38.15	860473
2012-01-06	38.16	39.51	37.54	38.30	949866
2012-01-09	38.55	39.72	38.30	39.13	880958
2012-01-10	40.01	41.60	39.70	40.30	843836
2012-01-11	40.01	40.10	39.50	39.64	348480
2012-01-12	39.79	40.53	39.36	40.43	470706
2012-01-13	39.88	40.66	39.74	40.39	373670
2012-01-17	40.79	40.92	40.01	40.08	353967
2012-01-18	39.97	41.54	39.86	41.53	483280
2012-01-19	41.80	44.25	41.73	43.82	1241304
2012-01-20	43.74	46.01	43.49	44.88	650068
2012-01-23	44.72	45.06	44.15	44.71	352437
2012-01-24	44.44	45.20	44.13	45.07	280008
2012-01-25	44.96	45.67	44.68	45.11	331812
2012-01-26	45.41	45.45	43.13	43.60	480847
2012-01-27	43.47	44.22	43.45	43.93	348716
2012-01-30	43.33	43.54	42.89	43.40	303674
2012-01-31	43.79	43.93	43.17	43.61	198061
2012-02-01	43.97	44.15	43.54	43.62	367188
2012-02-02	43.63	44.32	43.22	43.61	260591
2012-02-03	44.52	45.80	44.26	44.35	496068
2012-02-06	44.08	44.55	43.95	44.06	205525
2012-02-07	43.87	44.35	43.38	43.49	336481
2012-02-08	43.64	44.27	43.29	43.91	293842
2012-02-09	43.96	44.47	43.02	44.15	290688
2012-02-10	43.55	44.12	43.04	43.12	242632
2012-02-13	43.74	43.74	42.52	42.72	321912
2012-02-14	42.56	42.70	41.81	42.52	342978
2012-02-15	42.92	42.99	41.25	41.63	360659
2012-02-16	41.54	41.77	41.10	41.56	303617
2012-02-17	41.63	42.00	41.43	41.77	235327
2012-02-21	41.74	41.95	40.73	40.75	342493
2012-02-22	40.46	41.80	40.01	41.56	465229
2012-02-23	41.53	42.45	41.20	42.37	286470
2012-02-24	42.46	42.99	42.17	42.33	240538
2012-02-27	42.00	42.89	41.05	42.15	279332
2012-02-28	42.15	42.23	40.54	40.91	395404
2012-02-29	41.04	42.35	40.95	42.10	506696
2012-03-01	42.60	42.73	41.63	41.64	333571
2012-03-02	41.70	41.95	41.06	41.40	453434
2012-03-05	41.18	41.63	40.76	41.48	570509
2012-03-06	40.50	43.67	40.12	43.27	1430833
2012-03-07	43.70	44.76	43.49	44.68	587237
2012-03-08	44.74	45.00	43.99	44.63	557185
2012-03-09	44.50	45.85	43.88	45.31	400185
2012-03-12	45.28	45.70	44.93	45.15	460044
2012-03-13	45.52	46.75	45.35	46.68	635426
2012-03-14	46.51	46.64	45.49	46.18	337173
2012-03-15	46.28	46.30	45.44	45.67	652799
2012-03-16	45.85	46.00	45.29	45.33	456283
2012-03-19	45.17	45.80	44.92	45.53	409469
2012-03-20	45.10	45.28	44.78	44.95	178215
2012-03-21	45.09	45.37	44.42	45.17	301205
2012-03-22	44.48	44.91	44.14	44.68	256719
2012-03-23	44.80	44.80	43.93	44.60	218316
2012-03-26	45.08	45.77	45.08	45.66	396444
2012-03-27	45.72	45.87	44.79	44.86	335447
2012-03-28	44.80	44.86	43.99	44.51	321442
2012-03-29	44.12	44.38	43.78	44.16	239698
2012-03-30	44.52	44.70	43.10	43.25	444952
2012-04-02	43.26	43.59	42.92	43.45	337889
2012-04-03	43.37	43.59	43.00	43.16	227428
2012-04-04	42.69	42.82	42.20	42.70	224782
2012-04-05	42.47	42.68	42.23	42.52	387202
2012-04-09	41.80	42.51	41.62	42.34	319482
2012-04-10	42.35	42.52	41.61	41.88	399483
2012-04-11	42.38	42.43	41.42	41.64	413907
2012-04-12	41.77	42.16	41.64	41.98	282074
2012-04-13	41.75	41.75	41.10	41.43	300018
2012-04-16	41.56	41.65	40.79	41.20	123444
2012-04-17	41.58	42.14	41.58	41.86	167990
2012-04-18	41.72	41.91	40.57	41.04	455363
2012-04-19	41.04	41.45	40.18	40.37	226381
2012-04-20	40.72	41.00	40.46	40.85	232518
2012-04-23	40.32	40.35	39.95	40.13	342957
2012-04-24	40.09	40.79	39.94	40.46	236274
2012-04-25	40.93	41.34	40.74	40.85	270898
2012-04-26	40.68	41.40	40.66	41.08	412068
2012-04-27	41.29	41.66	40.88	41.31	298946
2012-04-30	41.35	41.47	40.55	40.78	213011
2012-05-01	40.76	41.87	40.71	41.08	246953
2012-05-02	40.69	44.87	40.69	44.49	1241086
2012-05-03	44.30	44.37	43.33	43.60	408943
2012-05-04	43.23	43.31	42.61	42.78	337407
2012-05-07	42.57	44.69	42.57	44.09	609791
2012-05-08	43.69	44.04	43.03	43.51	570976
2012-05-09	43.02	43.98	42.90	43.81	302044
2012-05-10	42.78	44.44	42.59	43.44	547815
2012-05-11	43.05	43.05	42.22	42.76	572704
2012-05-14	42.33	42.72	41.82	42.48	228905
2012-05-15	42.58	42.67	42.21	42.39	235288
2012-05-16	42.42	42.75	42.09	42.37	178695
2012-05-17	42.49	42.49	40.78	40.95	329053
2012-05-18	40.81	41.13	40.30	40.81	467334
2012-05-21	41.00	42.16	40.79	41.93	251875
2012-05-22	42.03	42.76	41.21	41.47	298187
2012-05-23	41.21	41.47	40.41	41.28	277669
2012-05-24	41.41	41.42	40.68	41.16	192086
2012-05-25	41.26	41.63	41.07	41.49	117957
2012-05-29	42.74	44.07	42.06	43.88	360120
2012-05-30	43.54	43.58	43.02	43.16	351301
2012-05-31	43.14	43.80	42.38	43.47	262937
2012-06-01	42.57	43.13	42.14	42.20	370998
2012-06-04	42.31	42.95	41.79	42.70	435502
2012-06-05	42.97	43.96	42.68	43.75	616253
2012-06-06	44.02	47.05	44.02	47.00	517995
2012-06-07	47.92	48.31	46.53	46.73	380360
2012-06-08	46.62	47.27	46.30	46.50	430764
2012-06-11	47.20	47.44	45.69	45.73	315009
2012-06-12	45.88	46.36	45.36	45.85	469018
2012-06-13	45.67	46.20	45.28	45.39	523106
2012-06-14	45.63	46.72	45.41	46.21	474458
2012-06-15	46.22	47.63	46.14	47.51	382154
2012-06-18	47.23	48.22	47.03	47.99	351770
2012-06-19	48.22	48.79	47.86	47.95	276657
2012-06-20	48.05	48.44	47.70	48.12	188897
2012-06-21	47.93	48.17	47.15	47.35	286901
2012-06-22	47.69	47.95	47.27	47.92	733446
2012-06-25	47.18	47.25	46.66	46.80	145115
2012-06-26	46.87	47.96	46.71	47.78	177205
2012-06-27	47.95	48.29	47.41	47.88	312842
2012-06-28	47.50	48.00	46.94	47.95	204067
2012-06-29	49.93	50.78	49.34	50.08	516382
2012-07-02	50.03	50.92	49.35	50.89	482199
2012-07-03	50.81	51.00	49.95	50.23	145320
2012-07-05	50.21	50.38	49.94	50.04	232441
2012-07-06	49.52	49.65	48.77	49.40	133240
2012-07-09	49.42	49.50	48.18	48.25	231425
2012-07-10	48.65	49.09	48.20	48.42	151758
2012-07-11	48.59	48.99	48.23	48.48	153281
2012-07-12	48.03	48.42	47.67	48.13	114335
2012-07-13	48.22	49.53	48.02	49.26	149218
2012-07-16	48.97	49.64	48.59	49.55	177762
2012-07-17	49.60	50.06	49.16	49.74	183242
2012-07-18	49.71	50.06	49.45	49.80	236445
2012-07-19	50.00	50.65	49.63	50.49	154677
2012-07-20	50.05	50.61	50.05	50.39	141241
2012-07-23	49.40	49.59	49.11	49.30	135806
2012-07-24	49.46	49.46	48.79	49.20	263333
2012-07-25	49.49	49.64	49.00	49.14	196405
2012-07-26	49.76	49.76	48.22	49.10	175098
2012-07-27	49.48	49.56	49.18	49.31	283968
2012-07-30	49.40	50.42	48.80	50.11	276656
2012-07-31	49.84	50.43	49.47	49.64	270362
2012-08-01	49.93	50.29	49.25	49.30	226671
2012-08-02	49.09	50.18	48.80	49.85	242661
2012-08-03	50.70	52.15	50.68	51.55	359732
2012-08-06	51.56	53.30	51.46	53.30	469978
2012-08-07	53.41	53.94	52.01	52.01	367845
2012-08-08	51.91	51.91	50.40	50.61	335048
2012-08-09	50.68	51.10	49.55	49.67	341810
2012-08-10	49.66	50.48	49.50	50.17	439198
2012-08-13	50.04	50.63	49.11	50.32	292160
2012-08-14	50.63	50.78	48.99	49.00	334564
2012-08-15	48.65	50.28	48.65	49.93	310805
2012-08-16	49.78	50.15	49.59	49.91	170178
2012-08-17	49.87	50.83	49.73	50.79	262754
2012-08-20	50.62	51.23	50.46	50.86	182541
2012-08-21	50.98	52.03	50.98	51.79	267356
2012-08-22	51.57	52.16	51.26	51.89	250797
2012-08-23	52.22	52.99	51.97	52.44	413746
2012-08-24	52.23	52.29	51.44	51.55	228935
2012-08-27	51.86	52.21	51.35	52.08	140984
2012-08-28	51.97	52.97	51.74	52.73	159727
2012-08-29	52.71	52.89	52.40	52.55	79592
2012-08-30	52.32	52.62	51.62	52.19	79700
2012-08-31	52.54	52.54	51.28	51.55	198541
2012-09-04	51.68	53.01	51.53	52.77	277971
2012-09-05	52.79	53.07	52.08	52.17	128056
2012-09-06	52.55	54.10	52.54	53.95	539507
2012-09-07	54.20	55.06	54.20	54.83	190267
2012-09-10	54.46	55.07	54.13	54.26	161784
2012-09-11	54.01	54.90	54.01	54.64	128889
2012-09-12	54.81	55.54	54.62	55.40	137817
2012-09-13	55.17	55.88	54.72	55.49	237490
2012-09-14	55.88	56.99	55.73	56.75	360267
2012-09-17	56.56	56.60	55.73	56.03	128481
2012-09-18	56.00	56.02	54.91	55.43	140936
2012-09-19	55.63	55.85	55.04	55.16	174384
2012-09-20	55.04	55.21	54.12	54.26	138899
2012-09-21	54.18	54.77	53.85	54.07	325998
2012-09-24	53.39	53.77	52.38	52.73	392163
2012-09-25	55.25	59.49	54.51	57.07	1666653
2012-09-26	58.02	58.38	56.49	57.19	530911
2012-09-27	57.18	58.13	56.59	57.96	496072
2012-09-28	57.59	58.19	57.46	57.65	225596
2012-10-01	57.79	59.42	57.61	57.92	291941
2012-10-02	58.18	58.18	56.84	57.18	200078
2012-10-03	57.30	57.56	56.63	57.20	196299
2012-10-04	57.47	57.75	56.51	57.33	169684
2012-10-05	57.38	57.69	57.19	57.30	145850
2012-10-08	57.21	57.96	57.21	57.65	244366
2012-10-09	57.54	57.83	57.30	57.54	261563
2012-10-10	57.58	57.63	57.22	57.48	161876
2012-10-11	57.80	58.49	57.55	57.98	189268
2012-10-12	58.06	58.49	58.03	58.48	189868
2012-10-15	58.72	58.73	57.49	57.68	158651
2012-10-16	58.12	58.70	57.51	57.79	148488
2012-10-17	57.86	59.18	57.80	58.82	109920
2012-10-18	58.93	59.12	58.34	58.60	86929
2012-10-19	58.30	58.54	57.50	58.03	254098
2012-10-22	58.00	58.42	57.48	57.87	84649
2012-10-23	57.44	58.02	56.82	57.34	161503
2012-10-24	57.47	57.85	56.68	57.38	79664
2012-10-25	57.82	57.96	57.08	57.55	65861
2012-10-26	57.68	58.18	56.30	56.77	137844
2012-10-31	56.75	56.96	56.32	56.78	134742
2012-11-01	56.78	57.84	56.35	57.06	225650
2012-11-02	57.48	57.99	55.76	55.81	238586
2012-11-05	55.74	57.13	55.14	56.80	180036
2012-11-06	57.42	58.40	56.35	57.93	210597
2012-11-07	57.47	57.55	55.25	55.33	157387
2012-11-08	55.23	55.45	53.99	54.01	174247
2012-11-09	53.57	54.44	53.17	53.70	304251
2012-11-12	53.97	53.97	52.17	52.61	197770
2012-11-13	52.33	53.74	51.91	53.17	116344
2012-11-14	53.34	53.57	51.71	52.13	221102
2012-11-15	52.13	53.22	51.37	52.22	139587
2012-11-16	52.36	56.45	52.29	56.36	624625
2012-11-19	56.85	57.09	54.40	54.79	355296
2012-11-20	54.60	55.20	54.37	54.73	200183
2012-11-21	54.83	55.42	54.61	55.27	76513
2012-11-23	55.51	56.14	55.34	56.06	50723
2012-11-26	55.90	56.52	54.86	55.42	261626
2012-11-27	55.32	56.12	55.13	55.57	91302
2012-11-28	55.34	56.11	54.91	56.00	145606
2012-11-29	56.50	57.01	56.00	56.50	83907
2012-11-30	56.54	56.54	55.49	56.32	254466
2012-12-03	56.87	57.00	55.31	55.84	408750
2012-12-04	50.94	51.99	49.35	51.43	1694054
2012-12-05	51.37	52.99	51.26	52.45	540542
2012-12-06	52.29	53.04	51.63	52.81	333046
2012-12-07	53.08	53.82	52.77	53.48	335930
2012-12-10	53.37	53.43	52.35	52.79	379407
2012-12-11	53.13	54.14	52.96	53.71	180375
2012-12-12	54.01	54.14	53.33	53.74	220931
2012-12-13	53.89	54.00	52.95	53.10	138015
2012-12-14	52.99	53.46	52.69	52.97	116598
2012-12-17	52.94	53.51	52.38	53.27	167902
2012-12-18	53.36	54.30	53.16	54.29	206118
2012-12-19	54.23	54.28	53.37	53.45	211433
2012-12-20	53.36	53.37	52.56	53.10	338233
2012-12-21	52.51	54.51	52.20	54.49	380708
2012-12-24	54.44	54.44	53.00	53.42	46426
2012-12-26	53.31	53.87	51.43	51.77	301382
2012-12-27	51.91	52.99	51.27	52.88	308632
2012-12-28	52.67	53.65	51.91	53.25	325470
2012-12-31	53.13	54.23	52.42	54.09	374860
2013-01-02	55.27	55.91	55.04	55.58	386553
2013-01-03	55.71	56.65	55.53	56.23	267773
2013-01-04	56.50	56.54	55.83	56.23	179166
2013-01-07	56.13	56.44	55.74	56.32	317921
2013-01-08	56.36	56.43	55.01	55.43	309743
2013-01-09	55.64	55.98	55.30	55.52	272132
2013-01-10	55.78	55.78	54.85	55.25	127190
2013-01-11	55.37	55.40	54.65	54.98	175179
2013-01-14	54.97	55.06	53.99	54.06	210104
2013-01-15	53.91	54.09	53.48	53.74	279944
2013-01-16	52.93	53.34	52.15	52.42	767263
2013-01-17	52.68	53.04	52.17	52.64	371265
2013-01-18	52.74	52.92	52.46	52.69	254290
2013-01-22	52.70	52.96	52.29	52.90	181849
2013-01-23	52.80	53.10	52.46	53.03	163915
2013-01-24	52.95	53.28	52.02	52.31	275525
2013-01-25	52.43	53.13	51.84	52.40	217668
2013-01-28	52.42	52.60	51.73	52.15	191251
2013-01-29	52.12	52.50	51.76	52.11	138012
2013-01-30	52.06	52.14	50.81	50.92	450115
2013-01-31	50.98	52.91	50.75	52.85	407449
2013-02-01	52.97	53.79	52.66	53.44	214956
2013-02-04	52.97	53.45	52.97	53.19	220460
2013-02-05	53.30	53.47	52.97	53.27	96279
2013-02-06	52.99	53.90	52.99	53.74	84806
2013-02-07	53.65	53.92	53.39	53.81	98235
2013-02-08	53.99	54.87	53.89	54.83	103916
2013-02-11	54.69	55.13	54.67	55.01	89207
2013-02-12	54.90	55.44	54.79	55.20	129701
2013-02-13	55.17	55.50	54.29	54.72	124894
2013-02-14	54.70	55.26	54.49	55.17	94216
2013-02-15	55.17	55.61	54.97	55.33	114868
2013-02-19	55.30	56.23	54.58	55.31	542367
2013-02-20	55.28	55.58	54.59	54.79	317335
2013-02-21	54.75	55.13	53.76	54.79	206687
2013-02-22	55.15	55.83	54.63	55.77	178286
2013-02-25	55.99	55.99	55.06	55.06	206699
2013-02-26	55.38	55.92	55.22	55.45	431621
2013-02-27	55.29	55.88	54.76	55.58	191720
2013-02-28	55.47	55.85	54.92	55.24	160213
2013-03-01	54.85	56.34	54.32	56.20	218054
2013-03-04	56.07	56.23	55.30	56.03	202120
2013-03-05	56.32	56.91	55.70	56.91	261942
2013-03-06	57.16	57.26	56.28	56.70	321917
2013-03-07	58.84	61.83	58.52	60.82	653836
2013-03-08	61.32	63.61	61.08	63.40	590054
2013-03-11	63.30	64.11	60.72	61.10	409315
2013-03-12	61.12	62.11	60.93	60.98	276845
2013-03-13	61.13	61.45	60.74	60.80	209472
2013-03-14	60.97	61.25	60.58	61.20	288522
2013-03-15	61.30	61.66	60.68	61.57	275627
2013-03-18	60.88	61.43	60.88	61.27	220434
2013-03-19	61.31	61.36	60.57	61.29	164161
2013-03-20	61.87	62.55	61.86	62.13	129205
2013-03-21	61.58	62.10	61.26	61.75	150294
2013-03-22	60.33	60.93	60.16	60.68	421377
2013-03-25	60.79	60.98	60.49	60.80	258902
2013-03-26	61.16	61.65	60.77	61.49	147000
2013-03-27	61.15	61.28	60.97	61.06	1125849
2013-03-28	61.22	62.52	61.08	62.32	219336
2013-04-01	62.41	62.69	61.52	62.58	297510
2013-04-02	63.01	64.33	62.91	63.98	478462
2013-04-03	63.97	64.22	62.26	62.35	335276
2013-04-04	62.39	62.39	61.36	61.71	198149
2013-04-05	60.81	61.16	60.25	61.16	179817
2013-04-08	59.94	60.93	59.92	60.67	237290
2013-04-09	60.61	61.56	60.39	61.19	412009
2013-04-10	61.37	61.81	61.14	61.40	337989
2013-04-11	61.38	62.21	61.32	61.50	315332
2013-04-12	61.49	62.08	61.10	61.52	278800
2013-04-15	61.18	61.44	58.46	58.53	209932
2013-04-16	58.94	59.57	58.60	59.35	276754
2013-04-17	58.80	60.59	58.12	60.41	445883
2013-04-18	60.48	60.57	58.69	59.16	193108
2013-04-19	59.15	59.94	58.50	59.69	156317
2013-04-22	59.86	60.09	59.11	59.79	177625
2013-04-23	60.26	60.92	59.48	60.22	150929
2013-04-24	60.72	60.81	59.74	59.97	127672
2013-04-25	60.39	61.27	60.25	60.44	204849
2013-04-26	60.35	60.54	59.65	60.08	127074
2013-04-29	60.43	60.65	59.92	60.09	73226
2013-04-30	60.13	61.02	60.07	60.30	197399
2013-05-01	60.01	60.16	59.17	59.55	236192
2013-05-02	60.00	61.07	59.70	60.41	128187
2013-05-03	61.12	61.89	60.84	61.48	133104
2013-05-06	61.65	62.04	61.38	61.86	158220
2013-05-07	62.11	62.26	61.65	62.04	208789
2013-05-08	61.91	63.04	61.62	63.02	197128
2013-05-09	63.07	63.62	62.82	63.26	145659
2013-05-10	63.46	64.09	63.18	63.98	107067
2013-05-13	63.84	64.27	63.50	64.02	109965
2013-05-14	64.02	64.99	64.01	64.95	95877
2013-05-15	64.93	64.96	64.18	64.62	140153
2013-05-16	64.53	64.75	64.04	64.23	63945
2013-05-17	64.32	66.80	64.27	66.42	242854
2013-05-20	66.50	67.00	65.68	66.02	161398
2013-05-21	66.11	66.34	65.88	66.00	121025
2013-05-22	66.02	66.47	64.80	65.27	221143
2013-05-23	64.94	65.64	64.74	65.33	145438
2013-05-24	64.95	65.66	64.56	65.56	74955
2013-05-28	66.19	67.29	66.19	66.91	94363
2013-05-29	66.60	66.67	64.95	64.99	91319
2013-05-30	64.90	64.90	62.89	62.89	239115
2013-05-31	63.38	64.95	63.03	64.05	285035
2013-06-03	64.41	64.54	63.22	64.09	206236
2013-06-04	64.12	64.29	63.08	63.68	127572
2013-06-05	63.53	63.99	62.71	62.97	221826
2013-06-06	62.96	63.15	61.54	62.16	408448
2013-06-07	60.01	64.66	59.95	63.89	336208
2013-06-10	63.90	64.63	63.63	64.03	188303
2013-06-11	63.65	64.64	62.95	63.86	267728
2013-06-12	64.40	64.40	63.31	63.63	131344
2013-06-13	63.49	64.37	63.23	64.08	171704
2013-06-14	64.03	64.35	63.17	63.53	129258
2013-06-17	63.97	64.21	63.00	63.28	154681
2013-06-18	63.30	64.31	63.30	64.25	93965
2013-06-19	64.24	64.73	63.57	63.59	78906
2013-06-20	63.10	63.18	61.07	61.59	123240
2013-06-21	61.85	62.28	60.49	61.30	960092
2013-06-24	60.73	60.92	60.18	60.33	195143
2013-06-25	60.73	61.80	60.01	60.92	215195
2013-06-26	61.50	61.50	60.70	60.78	332337
2013-06-27	61.27	61.99	60.93	61.72	402514
2013-06-28	61.44	62.24	60.65	61.52	885247
2013-07-01	61.96	62.97	61.63	62.50	178212
2013-07-02	62.41	62.77	61.95	62.50	154085
2013-07-03	62.12	62.75	61.98	62.60	72506
2013-07-05	63.29	63.76	62.67	63.65	96981
2013-07-08	63.91	64.55	63.88	64.37	70489
2013-07-09	64.75	64.92	64.27	64.61	98902
2013-07-10	64.74	65.25	64.34	64.84	77034
2013-07-11	65.18	65.90	65.18	65.80	82103
2013-07-12	65.76	66.76	65.76	66.03	100604
2013-07-15	66.01	66.53	65.65	66.04	68901
2013-07-16	66.01	66.09	65.31	65.58	90391
2013-07-17	65.79	66.69	65.29	65.76	202009
2013-07-18	65.85	66.67	65.85	65.94	80230
2013-07-19	65.86	66.18	65.61	65.83	111914
2013-07-22	66.00	66.16	65.60	65.94	110280
2013-07-23	65.92	66.37	65.81	66.04	117574
2013-07-24	66.38	66.50	65.37	65.49	82886
2013-07-25	65.41	66.50	65.41	66.27	64694
2013-07-26	65.77	66.35	65.03	66.17	63327
2013-07-29	66.00	66.28	65.47	65.93	97228
2013-07-30	66.44	67.22	65.99	66.98	73337
2013-07-31	67.10	67.74	66.82	66.98	200721
2013-08-01	67.59	68.16	67.35	67.94	146783
2013-08-02	67.93	68.59	67.29	68.34	72713
2013-08-05	68.48	68.81	68.11	68.64	191887
2013-08-06	68.60	68.81	67.84	68.62	184530
2013-08-07	68.26	68.48	67.61	67.76	61483
2013-08-08	68.16	68.94	67.85	68.79	47849
2013-08-09	68.54	68.94	67.99	68.38	65474
2013-08-12	67.86	69.02	67.86	68.86	120539
2013-08-13	68.94	70.15	68.38	69.64	169237
2013-08-14	69.63	70.26	68.83	68.95	258937
2013-08-15	68.09	68.09	66.66	66.90	124537
2013-08-16	66.56	68.16	66.34	66.47	89716
2013-08-19	66.38	68.14	66.08	67.57	80348
2013-08-20	67.66	68.73	67.44	68.32	76247
2013-08-21	68.06	69.03	68.01	68.38	75788
2013-08-22	68.61	70.55	68.61	70.20	63287
2013-08-23	70.20	70.30	69.27	70.08	89529
2013-08-26	70.16	71.18	69.81	70.64	206457
2013-08-27	69.93	70.10	69.34	69.47	139848
2013-08-28	69.45	69.49	68.62	68.82	107579
2013-08-29	68.65	69.72	68.65	69.09	64825
2013-08-30	68.90	68.90	67.76	68.00	106015
2013-09-03	68.93	69.09	67.46	67.98	115346
2013-09-04	67.90	69.39	67.90	69.00	141566
2013-09-05	69.27	69.91	68.88	69.81	108342
2013-09-06	70.26	70.26	68.15	68.41	87127
2013-09-09	68.71	69.64	68.50	69.31	101419
2013-09-10	69.70	70.72	69.33	70.39	67151
2013-09-11	70.95	70.95	68.99	69.09	115344
2013-09-12	68.97	69.31	68.28	68.59	191930
2013-09-13	68.99	69.19	68.47	68.99	69674
2013-09-16	69.49	70.27	69.20	69.23	83795
2013-09-17	69.23	70.22	68.88	69.98	150068
2013-09-18	70.00	70.00	69.20	69.50	151832
2013-09-19	69.55	70.07	68.68	68.88	177482
2013-09-20	68.58	69.74	68.25	69.16	225919
2013-09-23	69.36	69.55	68.54	68.79	152241
2013-09-24	68.93	70.02	68.25	69.07	168939
2013-09-25	69.08	69.69	68.29	68.58	134537
2013-09-26	68.86	69.74	68.34	68.98	165146
2013-09-27	70.01	70.89	68.53	69.59	224906
2013-09-30	69.13	69.74	68.51	69.38	204933
2013-10-01	69.52	70.24	68.84	70.08	305030
2013-10-02	69.79	69.99	69.07	69.56	188816
2013-10-03	69.23	69.48	67.96	67.99	194477
2013-10-04	67.81	68.81	67.70	68.60	82801
2013-10-07	67.89	68.19	67.13	67.17	154417
2013-10-08	67.07	67.26	66.00	66.05	138434
2013-10-09	66.06	66.15	65.10	65.61	161443
2013-10-10	66.49	67.07	66.11	66.92	114039
2013-10-11	66.54	68.75	66.54	68.51	117162
2013-10-14	68.05	68.99	68.00	68.88	93921
2013-10-15	68.85	68.94	68.15	68.59	86024
2013-10-16	69.00	69.50	68.77	69.22	159075
2013-10-17	68.82	70.12	68.81	70.00	90445
2013-10-18	70.58	71.28	69.88	71.14	173692
2013-10-21	71.01	71.24	69.82	70.35	113387
2013-10-22	70.45	71.37	70.45	71.06	81774
2013-10-23	70.67	71.14	70.18	70.53	98591
2013-10-24	70.80	72.04	70.80	71.87	93786
2013-10-25	72.17	72.75	71.60	72.70	125370
2013-10-28	72.83	72.87	71.84	72.45	143217
2013-10-29	72.49	73.11	71.95	72.38	57986
2013-10-30	72.55	72.55	71.12	71.39	114500
2013-10-31	71.34	71.91	70.45	70.45	124564
2013-11-01	70.32	70.81	69.95	70.46	132910
2013-11-04	70.55	71.36	70.33	71.28	112022
2013-11-05	70.80	71.40	70.15	70.82	102779
2013-11-06	71.31	71.31	70.66	70.80	59012
2013-11-07	70.97	71.43	69.66	69.79	104774
2013-11-08	69.70	70.91	69.70	70.78	86022
2013-11-11	70.74	70.95	70.33	70.60	41390
2013-11-12	70.55	70.72	69.43	70.49	84746
2013-11-13	70.05	71.35	70.05	71.08	74437
2013-11-14	71.16	74.09	70.52	73.59	222173
2013-11-15	73.51	73.51	72.41	72.71	147915
2013-11-18	72.83	73.19	71.88	72.33	143939
2013-11-19	73.74	75.90	73.53	74.71	418240
2013-11-20	74.90	75.32	74.03	74.36	167735
2013-11-21	74.83	75.18	74.22	74.84	142902
2013-11-22	75.00	75.31	74.42	74.97	94841
2013-11-25	75.16	75.64	74.57	74.77	77286
2013-11-26	75.01	75.73	74.85	75.44	243516
2013-11-27	75.65	75.77	74.83	75.61	144040
2013-11-29	76.09	76.90	75.63	75.79	123927
2013-12-02	75.78	76.20	74.09	74.28	90741
2013-12-03	74.09	74.72	73.26	74.06	136169
2013-12-04	73.60	74.08	71.88	73.69	90779
2013-12-05	73.61	74.99	73.42	74.94	118239
2013-12-06	75.77	75.94	74.46	74.90	103273
2013-12-09	74.89	76.11	74.50	75.98	216218
2013-12-10	75.62	75.62	72.39	73.46	512512
2013-12-11	73.46	74.15	73.20	73.85	226548
2013-12-12	73.83	74.03	73.29	73.75	173678
2013-12-13	73.87	74.77	73.15	74.16	151946
2013-12-16	74.30	74.98	73.93	74.39	207210
2013-12-17	74.41	74.41	73.37	74.05	80150
2013-12-18	74.04	75.54	73.81	75.39	316256
2013-12-19	75.40	75.98	74.00	74.19	154783
2013-12-20	74.47	75.17	74.33	75.03	474161
2013-12-23	75.34	75.99	74.42	75.11	166144
2013-12-24	75.09	75.69	74.82	74.94	46023
2013-12-26	75.46	75.59	75.02	75.34	91937
2013-12-27	75.69	75.69	74.02	74.53	91122
2013-12-30	74.52	75.26	74.07	75.25	116698
2013-12-31	75.16	76.01	74.46	75.23	290190
2014-01-02	75.17	75.42	74.07	74.99	210020
2014-01-03	74.98	75.31	74.26	74.77	105551
2014-01-06	75.01	75.04	74.09	74.17	119887
2014-01-07	74.44	75.09	73.52	73.94	107111
2014-01-08	73.88	73.88	72.13	72.57	181795
2014-01-09	72.88	72.88	71.91	72.58	123203
2014-01-10	72.62	73.13	71.13	71.87	183075
2014-01-13	71.92	71.96	71.10	71.50	1324734
2014-01-14	71.50	72.36	71.50	72.17	242258
2014-01-15	72.15	73.60	71.86	73.09	290744
2014-01-16	72.90	73.65	72.50	73.37	125364
2014-01-17	73.31	73.78	72.00	72.13	137436
2014-01-21	72.35	72.70	71.54	72.63	146189
2014-01-22	72.80	73.10	72.31	72.67	174994
2014-01-23	72.37	72.44	71.32	71.81	246816
2014-01-24	71.17	71.70	70.34	70.51	160796
2014-01-27	70.79	70.83	69.04	69.13	160601
2014-01-28	69.16	69.86	68.79	69.65	453298
2014-01-29	69.18	69.50	68.30	68.61	296612
2014-01-30	68.88	69.63	68.46	68.83	318820
2014-01-31	67.60	69.14	67.24	68.15	225413
2014-02-03	68.13	68.50	67.38	68.21	386501
2014-02-04	68.65	69.79	68.36	69.42	296740
2014-02-05	69.42	69.42	67.87	68.09	253485
2014-02-06	68.28	69.12	68.17	68.19	170754
2014-02-07	68.45	69.53	68.00	69.44	302894
2014-02-10	69.60	69.97	68.44	68.84	260676
2014-02-11	69.07	69.27	68.59	68.95	322176
2014-02-12	69.00	69.78	69.00	69.12	159484
2014-02-13	68.75	70.34	68.75	70.31	225701
2014-02-14	70.33	71.29	70.06	71.14	154438
2014-02-18	71.21	71.73	70.56	71.09	150897
2014-02-19	70.74	71.40	70.58	70.67	169779
2014-02-20	70.89	71.43	70.74	70.85	107264
2014-02-21	71.14	71.22	70.50	70.55	191143
2014-02-24	70.80	72.42	70.80	72.14	189466
2014-02-25	72.30	73.08	71.85	72.00	178672
2014-02-26	72.06	72.50	71.00	71.05	757389
2014-02-27	71.00	71.26	70.36	70.70	186810
2014-02-28	70.78	70.92	70.00	70.32	215597
2014-03-03	69.99	69.99	68.80	69.07	299746
2014-03-04	70.04	70.60	69.78	69.79	751049
2014-03-05	69.79	71.27	69.77	71.00	208755
2014-03-06	71.22	71.92	71.22	71.36	179012
2014-03-07	71.83	72.00	71.19	71.24	147278
2014-03-10	71.19	71.66	70.49	70.76	190058
2014-03-11	71.17	71.70	70.55	71.16	254309
2014-03-12	70.94	71.56	70.62	71.29	165502
2014-03-13	70.22	70.40	68.47	69.25	853594
2014-03-14	69.00	70.17	68.66	69.69	595072
2014-03-17	69.84	70.92	69.84	70.37	316339
2014-03-18	70.52	71.52	70.22	71.49	328648
2014-03-19	71.64	71.99	70.83	71.52	259095
2014-03-20	71.50	72.67	71.03	72.46	205009
2014-03-21	72.70	72.98	72.27	72.58	327781
2014-03-24	72.69	72.76	71.57	71.96	242519
2014-03-25	72.21	72.21	71.17	71.90	278472
2014-03-26	72.35	72.35	70.95	70.95	349916
2014-03-27	70.87	70.87	69.04	69.45	262541
2014-03-28	69.01	70.19	69.00	69.33	260689
2014-03-31	69.63	70.02	69.27	69.70	157467
2014-04-01	69.93	70.26	69.85	70.09	198188
2014-04-02	70.13	70.31	69.82	70.02	118830
2014-04-03	70.06	70.06	69.27	69.61	140712
2014-04-04	70.17	70.17	67.93	67.99	174726
2014-04-07	67.76	68.02	66.67	67.16	301070
2014-04-08	67.14	68.04	67.05	67.31	190411
2014-04-09	67.55	67.76	67.05	67.35	89120
2014-04-10	67.28	67.62	65.21	65.53	188968
2014-04-11	65.00	65.54	64.64	64.90	126996
2014-04-14	65.61	66.22	65.00	65.51	118734
2014-04-15	65.64	65.71	64.47	65.20	239818
2014-04-16	65.67	65.89	65.00	65.40	192077
2014-04-17	65.30	65.92	65.09	65.62	169143
2014-04-21	65.58	65.77	64.94	65.18	108328
2014-04-22	65.16	66.37	65.16	66.29	129829
2014-04-23	66.10	66.53	65.36	65.55	164791
2014-04-24	66.04	67.56	65.95	67.51	240160
2014-04-25	67.28	67.54	66.84	67.39	182201
2014-04-28	67.47	68.62	67.22	68.54	330224
2014-04-29	68.95	69.36	68.29	69.25	173144
2014-04-30	69.20	69.39	68.30	69.23	215421
2014-05-01	69.11	69.43	68.38	69.00	219288
2014-05-02	69.34	69.74	67.89	68.06	310355
2014-05-05	67.60	67.90	67.00	67.34	167290
2014-05-06	67.09	67.98	67.03	67.49	251703
2014-05-07	67.61	67.91	66.16	67.14	169649
2014-05-08	66.78	67.50	66.50	67.33	175151
2014-05-09	67.15	68.03	67.10	67.93	187926
2014-05-12	68.07	69.22	68.07	68.70	161332
2014-05-13	68.47	69.10	67.74	67.78	146732
2014-05-14	67.74	67.74	65.85	66.04	192545
2014-05-15	65.78	65.92	64.62	65.87	133589
2014-05-16	65.71	66.29	65.36	66.28	90980
2014-05-19	66.05	67.04	66.00	67.02	132571
2014-05-20	66.97	66.97	65.96	66.37	204214
2014-05-21	66.57	69.70	66.12	69.50	484410
2014-05-22	69.70	70.63	68.85	69.77	572092
2014-05-23	70.10	71.00	69.57	70.14	166162
2014-05-27	70.46	70.89	69.77	70.00	153081
2014-05-28	69.88	70.00	69.48	69.62	135379
2014-05-29	70.14	70.14	69.33	69.66	101738
2014-05-30	69.88	70.00	69.35	69.69	152544
2014-06-02	70.64	71.23	70.00	70.78	272144
2014-06-03	70.30	71.22	70.15	71.04	161302
2014-06-04	70.86	71.74	70.70	71.19	107829
2014-06-05	71.31	72.56	70.88	72.00	165336
2014-06-06	74.38	76.98	74.38	76.22	740152
2014-06-09	76.27	76.70	75.83	76.52	257321
2014-06-10	76.36	77.20	76.36	77.00	146862
2014-06-11	76.65	77.07	75.90	75.99	167613
2014-06-12	75.88	76.15	74.88	75.21	157692
2014-06-13	75.68	76.19	74.83	75.54	122502
2014-06-16	75.67	75.67	74.15	74.93	125746
2014-06-17	74.76	75.74	74.57	75.09	162882
2014-06-18	75.03	75.85	74.18	75.80	125013
2014-06-19	75.42	76.52	74.92	76.20	177521
2014-06-20	76.57	76.57	75.49	75.56	221462
2014-06-23	76.00	76.55	75.26	76.36	187995
2014-06-24	76.23	77.32	76.23	76.79	166361
2014-06-25	76.34	77.16	76.34	77.11	186086
2014-06-26	76.96	77.11	76.32	76.74	107215
2014-06-27	76.26	77.37	76.21	77.10	247092
2014-06-30	77.10	77.60	76.52	77.18	162945
2014-07-01	77.25	79.20	77.25	78.21	168577
2014-07-02	77.96	78.54	77.48	78.23	159701
2014-07-03	78.54	78.88	78.09	78.78	54954
2014-07-07	78.66	79.47	78.54	78.54	193436
2014-07-08	78.32	78.32	77.38	77.74	161687
2014-07-09	78.02	78.52	77.99	78.12	104463
2014-07-10	77.07	77.98	76.51	77.55	97979
2014-07-11	77.47	78.41	77.13	78.31	87793
2014-07-14	78.96	79.24	78.53	78.79	121331
2014-07-15	78.80	79.10	78.37	78.61	215337
2014-07-16	79.02	79.23	78.00	78.11	116988
2014-07-17	77.52	78.05	76.58	76.79	146594
2014-07-18	76.66	77.94	76.54	77.59	173672
2014-07-21	77.21	77.86	76.56	77.58	89221
2014-07-22	77.77	78.94	77.57	78.50	111483
2014-07-23	78.60	78.67	77.91	77.96	84425
2014-07-24	78.25	78.43	76.94	77.11	239698
2014-07-25	76.54	76.77	75.68	76.02	107245
2014-07-28	76.08	76.44	75.50	76.39	117199
2014-07-29	76.47	76.93	75.90	76.09	74653
2014-07-30	76.48	76.82	76.11	76.80	97073
2014-07-31	76.03	76.42	75.32	75.50	173631
2014-08-01	75.37	75.80	74.85	75.00	109305
2014-08-04	75.30	75.30	74.44	74.92	117019
2014-08-05	74.75	74.92	73.95	74.45	98789
2014-08-06	73.97	74.93	73.94	74.77	96119
2014-08-07	74.83	75.01	73.96	74.23	69292
2014-08-08	74.23	75.55	74.14	75.49	63716
2014-08-11	75.99	76.75	75.71	75.85	74085
2014-08-12	75.77	76.60	75.77	76.27	64153
2014-08-13	76.59	76.59	75.61	75.74	113451
2014-08-14	76.01	76.16	75.33	76.15	65510
2014-08-15	76.92	77.02	75.76	76.82	136178
2014-08-18	77.47	77.79	76.72	77.45	130130
2014-08-19	77.76	77.98	77.29	77.72	50128
2014-08-20	77.26	78.00	76.51	76.76	76127
2014-08-21	76.57	76.86	76.04	76.28	72318
2014-08-22	75.79	76.75	75.79	76.24	54222
2014-08-25	76.50	76.95	75.78	76.86	89766
2014-08-26	76.93	78.24	76.71	78.16	95464
2014-08-27	77.94	79.11	77.28	78.47	171768
2014-08-28	77.99	79.96	77.76	78.78	132525
2014-08-29	78.74	79.83	78.03	79.49	106987
2014-09-02	79.59	79.59	78.38	78.70	168486
2014-09-03	79.20	79.70	78.99	79.45	130155
2014-09-04	79.75	80.18	79.09	79.56	79665
2014-09-05	79.20	79.45	78.55	79.31	56404
2014-09-08	79.05	79.45	77.35	77.52	238117
2014-09-09	77.38	77.68	76.79	76.89	122490
2014-09-10	77.05	77.40	76.33	76.77	119602
2014-09-11	76.28	86.00	75.96	85.75	1114631
2014-09-12	86.25	89.45	86.13	87.53	719260
2014-09-15	87.40	87.85	86.78	87.41	249037
2014-09-16	87.46	88.30	86.62	88.14	229988
2014-09-17	88.15	88.91	87.86	88.43	186526
2014-09-18	88.90	89.98	88.41	89.36	237269
2014-09-19	89.51	89.99	88.27	88.33	256612
2014-09-22	88.07	88.71	87.72	87.86	186619
2014-09-23	88.09	88.09	86.87	87.18	427871
2014-09-24	87.63	89.01	84.24	86.04	420656
2014-09-25	86.41	87.28	85.89	85.97	327549
2014-09-26	85.90	86.10	85.65	85.69	238967
2014-09-29	85.01	85.83	84.83	85.66	159074
2014-09-30	85.44	87.38	85.04	86.76	375808
2014-10-01	86.55	86.99	84.83	85.23	246885
2014-10-02	85.07	85.65	83.25	84.56	227935
2014-10-03	85.11	86.21	84.50	86.09	215280
2014-10-06	86.24	86.54	85.03	85.29	124664
2014-10-07	84.51	85.39	82.54	82.60	219456
2014-10-08	82.71	85.44	82.63	85.16	229966
2014-10-09	84.78	85.21	82.67	82.73	181856
2014-10-10	82.25	83.77	81.75	81.91	185862
2014-10-13	82.30	83.77	81.60	82.37	279154
2014-10-14	83.07	84.43	82.94	83.12	356126
2014-10-15	82.03	82.84	80.01	82.13	350468
2014-10-16	80.46	83.51	80.46	82.75	446286
2014-10-17	83.84	84.19	82.33	82.57	266179
2014-10-20	82.25	83.16	81.78	82.26	231781
2014-10-21	82.56	83.69	82.19	83.43	296516
2014-10-22	83.47	83.86	82.76	82.84	141011
2014-10-23	83.64	84.00	83.41	83.89	267556
2014-10-24	84.12	84.18	82.99	84.00	184672
2014-10-27	83.78	84.50	83.03	84.44	127723
2014-10-28	84.51	86.87	84.50	86.55	368444
2014-10-29	86.71	87.23	85.53	85.90	221382
2014-10-30	85.44	86.32	84.99	86.21	181928
2014-10-31	87.71	88.08	86.14	86.36	241997
2014-11-03	86.37	87.50	86.17	86.67	190416
2014-11-04	86.59	87.30	85.24	86.17	142291
2014-11-05	86.57	87.25	85.81	86.27	194884
2014-11-06	86.45	87.17	86.39	87.05	176984
2014-11-07	86.86	87.31	86.34	86.63	111256
2014-11-10	86.87	87.35	86.22	87.16	127811
2014-11-11	87.10	87.77	86.86	87.20	95871
2014-11-12	86.90	87.56	86.45	87.28	107673
2014-11-13	87.49	88.81	87.28	88.00	31346
2014-11-14	87.53	88.20	87.12	87.14	111353
2014-11-17	87.24	87.40	85.76	85.80	109601
2014-11-18	86.01	86.23	85.29	85.49	78103
2014-11-19	85.42	85.76	85.00	85.11	86816
2014-11-20	84.68	85.37	83.72	84.89	102622
2014-11-21	86.05	86.20	85.07	85.15	263883
2014-11-24	85.53	86.00	84.50	84.72	295583
2014-11-25	84.95	85.96	84.94	85.60	207703
2014-11-26	85.46	87.56	85.35	87.34	144337
2014-11-28	87.69	89.34	87.51	87.64	84470
2014-12-01	87.73	88.57	86.82	86.94	175715
2014-12-02	87.42	89.19	87.28	89.11	233479
2014-12-03	89.21	89.35	88.20	89.00	255778
2014-12-04	89.30	90.36	88.23	89.93	221638
2014-12-05	89.59	91.61	89.59	91.43	353970
2014-12-08	91.01	94.16	86.98	89.18	467111
2014-12-09	88.53	90.57	88.02	90.57	362849
2014-12-10	90.49	90.49	87.82	88.45	251449
2014-12-11	89.12	89.95	87.75	88.11	256926
2014-12-12	87.33	89.49	86.71	89.17	253852
2014-12-15	89.98	90.97	89.80	90.21	286653
2014-12-16	90.10	90.90	89.39	89.43	373579
2014-12-17	89.63	91.51	88.86	91.36	203453
2014-12-18	92.14	92.14	89.54	90.46	300591
2014-12-19	90.31	90.31	89.02	89.88	301790
2014-12-22	90.00	90.49	89.20	89.92	146035
2014-12-23	90.19	90.66	89.46	90.34	153150
2014-12-24	89.82	91.04	89.47	90.06	102206
2014-12-26	90.49	90.78	89.79	90.18	56860
2014-12-29	90.33	91.20	89.81	91.14	122780
2014-12-30	90.96	91.16	89.88	90.43	114260
2014-12-31	90.47	91.32	90.42	91.13	169492
2015-01-02	91.78	93.34	89.98	90.45	185519
2015-01-05	90.10	90.68	89.51	90.04	241770
2015-01-06	90.02	90.40	87.25	88.20	280876
2015-01-07	88.64	89.16	87.74	89.08	230789
2015-01-08	89.90	91.11	89.42	90.23	155017
2015-01-09	90.22	90.50	88.48	89.38	156388
2015-01-12	89.49	91.52	88.69	90.50	406439
2015-01-13	91.74	93.45	91.03	91.97	593346
2015-01-14	91.25	92.38	89.85	90.79	259446
2015-01-15	90.92	91.58	88.73	88.77	180904
2015-01-16	88.36	90.03	87.82	89.92	135529
2015-01-20	89.86	89.94	88.03	88.84	120040
2015-01-21	88.65	89.67	88.10	88.42	118913
2015-01-22	89.16	90.66	88.42	90.22	175656
2015-01-23	90.26	90.91	89.64	90.45	204364
2015-01-26	90.35	91.24	90.00	90.76	156770
2015-01-27	89.59	91.30	89.55	90.69	121383
2015-01-28	91.22	91.23	89.50	90.02	220571
2015-01-29	90.02	90.09	89.01	89.96	192224
2015-01-30	89.23	89.65	87.50	87.76	211116
2015-02-02	87.68	88.70	86.16	87.72	149070
2015-02-03	88.23	88.23	87.59	87.85	222544
2015-02-04	87.48	88.70	87.03	87.58	378436
2015-02-05	87.97	88.31	85.53	86.52	313152
2015-02-06	86.77	88.16	86.37	87.11	314460
2015-02-09	86.72	87.10	84.55	84.60	241972
2015-02-10	85.18	86.41	84.77	85.97	325322
2015-02-11	85.85	86.95	85.59	86.26	175880
2015-02-12	86.73	87.12	86.25	86.67	135158
2015-02-13	86.59	87.33	85.79	85.85	176419
2015-02-17	86.00	86.28	85.16	85.41	190898
2015-02-18	85.30	86.67	85.04	86.26	199314
2015-02-19	86.05	87.30	85.50	85.72	209865
2015-02-20	85.35	86.07	85.04	85.90	231294
2015-02-23	85.69	86.30	85.24	85.70	99567
2015-02-24	85.76	86.36	85.41	86.31	113349
2015-02-25	86.33	86.55	85.59	85.87	96026
2015-02-26	85.63	87.84	85.48	87.25	242314
2015-02-27	87.12	87.97	86.84	87.81	194606
2015-03-02	87.69	89.27	87.62	88.31	143420
2015-03-03	87.95	87.95	86.31	86.97	193990
2015-03-04	86.55	87.27	86.36	87.03	91721
2015-03-05	87.07	87.57	86.36	87.26	101567
2015-03-06	86.62	86.85	85.77	85.94	120036
2015-03-09	85.85	87.11	85.85	86.79	98379
2015-03-10	86.10	86.30	85.34	85.81	130510
2015-03-11	85.77	86.21	84.56	85.01	285602
2015-03-12	89.95	94.49	88.51	93.27	1020924
2015-03-13	93.87	96.94	93.75	96.85	532623
2015-03-16	97.43	100.68	97.40	100.50	595176
2015-03-17	100.44	101.50	99.57	100.52	444713
2015-03-18	100.20	100.60	98.46	99.79	403793
2015-03-19	99.79	100.45	98.60	99.00	301451
2015-03-20	99.63	100.51	98.52	98.95	390277
2015-03-23	98.78	100.26	98.12	99.57	279906
2015-03-24	99.37	101.17	99.26	100.32	223279
2015-03-25	100.30	101.05	99.14	99.59	242835
2015-03-26	99.60	99.60	97.99	98.95	276773
2015-03-27	98.67	101.53	98.67	99.81	348002
2015-03-30	100.17	100.94	99.53	100.45	273516
2015-03-31	100.51	104.11	100.19	103.42	428088
2015-04-01	103.62	103.90	101.63	102.43	358506
2015-04-02	103.08	104.61	102.57	104.35	311860
2015-04-06	103.91	105.57	103.68	104.54	199506
2015-04-07	104.96	105.81	104.33	105.66	237537
2015-04-08	105.88	107.75	105.38	107.67	270655
2015-04-09	107.68	108.29	105.31	106.66	279078
2015-04-10	107.27	107.27	105.80	106.10	147741
2015-04-13	106.40	106.40	105.00	105.02	197378
2015-04-14	104.81	105.48	103.75	104.64	285968
2015-04-15	105.10	105.67	103.88	105.10	249166
2015-04-16	104.83	105.19	103.89	104.35	152360
2015-04-17	103.67	104.25	102.72	103.08	218475
2015-04-20	103.46	104.43	103.01	104.20	245524
2015-04-21	104.49	105.04	103.97	104.53	161864
2015-04-22	105.10	105.36	104.03	104.71	145654
2015-04-23	104.85	105.84	104.34	105.33	157319
2015-04-24	105.70	105.71	103.45	104.05	218705
2015-04-27	104.02	104.83	101.59	101.84	211985
2015-04-28	101.73	102.38	100.77	101.74	247147
2015-04-29	101.51	101.70	99.03	99.25	247834
2015-04-30	99.24	100.74	99.07	99.21	386236
2015-05-01	99.28	100.66	99.12	99.83	151831
2015-05-04	99.67	100.88	99.00	99.01	160132
2015-05-05	100.03	100.29	98.45	100.21	280758
2015-05-06	100.31	100.61	99.59	100.09	284478
2015-05-07	100.20	101.26	100.20	100.89	108830
2015-05-08	101.82	101.82	100.60	101.31	266509
2015-05-11	101.32	102.16	101.05	101.20	108612
2015-05-12	100.56	101.41	99.52	101.27	103302
2015-05-13	101.43	102.12	100.88	101.55	182509
2015-05-14	102.11	104.22	101.38	103.37	320346
2015-05-15	103.66	105.06	103.17	103.31	447330
2015-05-18	103.48	105.14	102.80	105.00	396867
2015-05-19	105.14	105.76	104.16	105.00	199560
2015-05-20	105.00	105.42	104.02	104.69	142355
2015-05-21	104.89	106.17	104.18	105.51	179545
2015-05-22	105.47	106.50	104.76	105.56	177987
2015-05-26	105.52	105.52	103.05	104.01	149213
2015-05-27	104.00	106.02	103.44	105.50	101960
2015-05-28	105.00	105.01	103.24	104.61	182844
2015-05-29	104.16	104.36	103.04	103.74	156851
2015-06-01	104.59	104.80	103.06	104.57	128731
2015-06-02	104.62	105.82	103.55	105.42	371564
2015-06-03	105.64	106.06	105.20	105.52	155763
2015-06-04	105.07	106.09	104.54	104.99	100355
2015-06-05	105.42	106.34	104.39	106.31	197629
2015-06-08	103.11	106.90	102.61	106.31	399460
2015-06-09	106.24	106.24	102.54	103.23	354825
2015-06-10	103.79	105.26	103.15	105.01	165125
2015-06-11	105.05	106.16	104.95	105.87	151056
2015-06-12	105.62	106.83	105.40	105.89	150752
2015-06-15	105.49	106.16	105.02	105.79	217887
2015-06-16	105.43	106.37	105.09	105.35	116412
2015-06-17	105.62	106.00	104.38	105.59	158888
2015-06-18	105.93	107.86	105.93	107.59	212130
2015-06-19	108.00	109.00	107.09	108.34	367062
2015-06-22	108.99	110.24	108.19	109.61	256375
2015-06-23	109.43	109.87	108.05	109.29	241288
2015-06-24	109.20	109.30	108.11	108.58	255062
2015-06-25	108.81	109.35	108.37	109.03	165011
2015-06-26	109.22	110.43	108.72	109.30	369714
2015-06-29	108.50	109.60	107.12	107.73	328428
2015-06-30	108.34	109.57	107.78	109.20	272238
2015-07-01	109.99	111.27	109.62	110.78	284762
2015-07-02	111.00	111.00	109.00	109.23	140289
2015-07-06	108.49	110.26	107.54	110.11	215568
2015-07-07	110.43	110.43	108.69	109.88	195281
2015-07-08	108.86	110.20	108.18	109.23	159383
2015-07-09	110.18	110.70	108.70	108.72	215613
2015-07-10	109.62	110.27	108.13	109.78	224619
2015-07-13	110.74	111.52	109.78	110.90	162446
2015-07-14	111.08	111.80	110.36	111.30	145608
2015-07-15	111.38	112.10	110.44	110.48	164881
2015-07-16	111.04	112.13	110.43	111.48	183605
2015-07-17	111.70	112.34	109.56	109.72	125029
2015-07-20	109.97	110.76	109.49	109.95	98237
2015-07-21	109.99	110.46	109.03	109.07	121288
2015-07-22	109.02	110.08	108.88	110.06	130177
2015-07-23	110.59	111.83	109.43	109.92	159917
2015-07-24	109.53	109.95	108.26	108.34	149816
2015-07-27	108.23	108.82	106.98	107.32	158425
2015-07-28	108.09	108.13	106.49	107.42	225941
2015-07-29	107.44	108.08	106.80	107.19	147191
2015-07-30	107.17	108.22	106.29	107.92	174830
2015-07-31	108.19	110.06	108.00	109.69	129425
2015-08-03	109.67	110.68	107.83	108.47	110589
2015-08-04	108.63	109.39	108.20	109.04	88556
2015-08-05	109.10	110.47	108.85	109.92	136395
2015-08-06	110.18	110.23	108.53	109.32	155405
2015-08-07	109.50	109.61	108.21	109.36	107184
2015-08-10	109.80	110.42	109.38	110.10	103274
2015-08-11	109.53	111.03	109.25	110.52	129068
2015-08-12	109.60	110.00	106.92	107.88	186613
2015-08-13	107.88	109.42	106.92	108.19	75194
2015-08-14	108.12	109.28	107.32	109.16	119648
2015-08-17	108.69	111.13	108.04	110.84	98139
2015-08-18	110.81	111.25	109.47	110.05	86593
2015-08-19	109.67	111.00	109.07	110.11	116366
2015-08-20	109.60	110.18	108.86	109.28	179784
2015-08-21	107.26	110.17	107.26	108.42	351535
2015-08-24	105.93	110.00	103.94	105.11	268740
2015-08-25	108.00	108.26	104.40	104.67	320375
2015-08-26	106.51	107.69	104.72	107.07	276434
2015-08-27	107.57	108.40	106.65	107.78	220504
2015-08-28	107.41	109.04	107.25	108.71	173230
2015-08-31	107.58	108.82	107.11	107.91	152799
2015-09-01	106.63	107.34	103.83	104.50	366690
2015-09-02	105.08	106.52	104.60	106.32	200120
2015-09-03	106.29	108.26	106.04	106.36	170036
2015-09-04	105.28	106.60	105.28	105.84	89987
2015-09-08	107.26	108.00	106.22	107.77	154110
2015-09-09	108.90	110.14	106.69	106.97	135782
2015-09-10	106.35	107.76	105.35	107.25	85253
2015-09-11	106.70	108.75	106.70	108.33	168032
2015-09-14	108.70	109.16	107.50	107.58	136646
2015-09-15	107.85	107.85	105.99	106.64	267757
2015-09-16	106.97	107.97	106.61	107.70	210040
2015-09-17	107.73	108.50	107.15	107.64	276177
2015-09-18	106.44	107.41	105.67	106.00	229094
2015-09-21	106.89	108.55	106.27	108.13	328004
2015-09-22	107.34	107.54	105.50	105.76	196590
2015-09-23	106.13	106.35	105.27	105.97	172227
2015-09-24	105.50	106.10	104.41	105.46	178554
2015-09-25	106.23	109.49	106.13	107.42	368029
2015-09-28	107.92	109.69	103.00	103.05	629382
2015-09-29	103.90	104.61	100.50	101.26	563080
2015-09-30	101.97	104.94	101.64	104.68	648347
2015-10-01	104.87	105.44	103.29	104.24	514337
2015-10-02	103.64	104.63	102.65	104.63	259991
2015-10-05	105.12	106.14	104.80	105.87	189135
2015-10-06	105.71	106.29	103.58	104.31	189447
2015-10-07	104.24	104.87	103.18	104.23	275762
2015-10-08	104.17	106.60	103.95	106.44	228553
2015-10-09	106.78	108.01	106.55	107.77	187235
2015-10-12	106.92	109.59	106.60	109.38	182798
2015-10-13	108.76	110.48	108.09	109.06	233605
2015-10-14	109.19	109.40	107.54	107.95	189170
2015-10-15	108.48	109.24	106.70	108.98	303068
2015-10-16	108.94	109.42	107.79	108.89	228580
2015-10-19	108.54	109.66	108.27	109.24	173346
2015-10-20	109.41	109.87	108.72	109.54	167635
2015-10-21	109.68	109.98	107.99	109.19	263964
2015-10-22	109.78	110.57	109.25	110.32	153263
2015-10-23	111.15	111.93	110.38	111.80	147619
2015-10-26	111.80	113.98	111.54	113.82	197476
2015-10-27	113.61	114.11	112.41	113.14	297161
2015-10-28	113.52	115.60	112.67	115.55	188703
2015-10-29	115.10	116.52	114.00	115.14	158049
2015-10-30	114.89	115.48	113.87	114.17	132075
2015-11-02	114.43	115.78	113.46	115.30	111301
2015-11-03	115.01	115.70	113.90	114.75	126950
2015-11-04	115.74	117.12	115.21	115.98	180588
2015-11-05	115.79	116.31	114.24	116.08	102677
2015-11-06	115.89	116.77	115.15	116.14	90755
2015-11-09	115.59	115.59	114.07	114.50	100564
2015-11-10	114.54	116.41	114.25	116.25	235766
2015-11-11	116.69	117.73	115.20	115.67	137501
2015-11-12	115.37	115.51	113.95	114.18	173757
2015-11-13	114.18	115.47	113.60	114.91	229592
2015-11-16	114.55	115.13	112.75	114.90	211053
2015-11-17	115.68	116.42	114.86	115.26	180870
2015-11-18	115.22	116.21	114.24	115.25	206919
2015-11-19	115.51	115.99	114.87	115.24	176276
2015-11-20	116.00	117.13	115.57	117.00	242231
2015-11-23	116.99	119.13	115.98	118.66	132086
2015-11-24	118.05	118.36	116.21	118.15	218129
2015-11-25	118.27	120.78	118.26	120.61	153093
2015-11-27	120.39	121.45	120.28	120.92	97430
2015-11-30	121.78	121.90	119.02	120.60	292413
2015-12-01	121.00	121.45	118.30	119.18	422204
2015-12-02	119.43	123.94	118.29	123.56	456894
2015-12-03	123.92	125.03	122.23	122.72	591705
2015-12-04	123.33	124.92	121.47	122.00	398211
2015-12-07	125.52	129.49	124.31	125.58	557202
2015-12-08	125.54	128.56	124.59	128.24	371133
2015-12-09	127.66	129.79	126.85	127.35	351873
2015-12-10	127.76	128.45	126.84	128.44	282975
2015-12-11	127.07	128.73	126.95	127.67	346852
2015-12-14	127.50	128.66	126.44	126.96	363563
2015-12-15	127.61	130.42	126.50	129.74	364884
2015-12-16	130.64	133.43	130.22	132.98	334457
2015-12-17	133.05	133.59	127.92	128.03	317317
2015-12-18	127.17	128.12	124.72	124.89	696983
2015-12-21	125.50	125.99	124.50	125.06	476617
2015-12-22	125.15	125.91	124.48	125.21	330935
2015-12-23	125.16	130.71	125.16	129.02	539092
2015-12-24	129.20	130.51	127.69	127.98	73820
2015-12-28	127.24	128.48	126.58	128.14	116632
2015-12-29	128.43	131.16	128.43	130.31	233414
2015-12-30	130.46	131.85	130.02	130.25	169017
2015-12-31	130.09	130.26	127.99	127.99	153123
2016-01-04	126.67	126.67	123.21	124.15	352166
2016-01-05	124.65	126.14	124.00	125.93	271491
2016-01-06	124.41	127.04	124.23	125.95	272911
2016-01-07	123.60	124.94	121.74	122.00	230276
2016-01-08	122.27	123.64	120.33	120.59	230863
2016-01-11	120.76	123.80	120.76	123.49	388025
2016-01-12	124.18	125.19	120.77	121.77	343769
2016-01-13	122.16	122.33	116.45	117.10	287726
2016-01-14	119.10	123.68	118.85	121.77	632589
2016-01-15	119.23	120.76	116.43	118.93	331564
2016-01-19	120.44	123.03	119.63	121.95	421033
2016-01-20	121.06	122.54	117.02	121.30	339490
2016-01-21	121.27	124.78	120.02	123.30	343868
2016-01-22	124.75	124.95	122.93	124.56	285004
2016-01-25	124.49	125.18	122.74	123.18	168828
2016-01-26	123.54	125.71	122.82	124.62	237022
2016-01-27	124.43	124.76	120.59	120.99	203064
2016-01-28	122.32	122.62	118.93	119.99	194432
2016-01-29	120.32	125.00	119.13	125.00	295161
2016-02-01	123.82	125.32	123.38	124.52	196065
2016-02-02	123.49	124.24	121.15	121.94	168494
2016-02-03	123.16	123.48	117.86	119.76	216639
2016-02-04	119.78	120.36	118.02	119.85	223797
2016-02-05	119.06	119.06	115.39	116.80	271776
2016-02-08	115.43	117.56	114.87	117.00	355224
2016-02-09	115.54	118.34	115.39	116.39	235851
2016-02-10	117.20	119.88	116.50	117.91	190815
2016-02-11	116.09	117.89	115.50	117.19	240721
2016-02-12	118.52	120.55	117.34	120.24	215139
2016-02-16	121.85	125.00	120.99	123.93	217982
2016-02-17	124.75	125.97	123.41	125.21	296103
2016-02-18	125.04	126.88	123.56	124.66	201818
2016-02-19	124.58	128.28	124.58	127.73	217524
2016-02-22	128.92	129.50	126.34	126.70	218879
2017-03-14	187.04	187.09	185.19	185.88	456877
2017-03-15	186.68	187.95	185.52	186.91	482622
2017-03-16	187.68	187.68	185.68	186.23	299607
2017-03-17	187.00	189.84	186.43	189.00	634289
2017-03-20	189.00	189.29	187.60	188.93	270031
2017-03-21	188.96	189.52	184.65	185.06	436911
2017-03-22	184.58	187.25	183.85	187.16	329154
2017-03-23	188.32	189.63	187.27	188.75	221404
2017-03-24	188.72	189.34	187.02	187.53	302536
2017-03-27	185.02	188.17	184.12	188.04	267563
2017-03-28	187.65	190.12	187.17	189.90	267593
2017-03-29	189.92	189.96	188.68	189.41	284974
2017-03-30	189.37	192.79	189.37	190.03	461431
2017-03-31	190.15	192.53	190.11	191.90	273398
2017-04-03	192.35	192.69	189.75	190.33	266623
2017-04-04	190.19	192.03	189.22	191.91	354592
2017-04-05	192.53	192.78	189.71	189.95	273954
2017-04-06	190.35	192.08	189.20	191.17	217309
2017-04-07	191.02	192.16	189.82	189.84	257729
2017-04-10	190.63	190.63	188.22	188.87	228151
2017-04-11	188.67	190.00	188.15	189.91	284559
2017-04-12	189.94	190.25	188.29	188.58	188085
2017-04-13	188.18	188.62	186.44	186.61	194126
2017-04-17	186.68	189.91	186.68	189.86	160998
2017-04-18	190.00	191.35	189.30	191.16	154779
2017-04-19	192.17	193.99	191.45	192.62	205934
2017-04-20	193.33	194.37	191.99	193.96	173509
2017-04-21	194.24	194.79	192.70	193.60	205024
2017-04-24	195.28	195.57	194.09	195.18	248394
2017-04-25	195.70	196.72	195.22	195.44	200765
2017-04-26	195.91	199.26	195.59	199.14	534073
2017-04-27	198.83	200.92	198.38	199.11	270616
2017-04-28	199.87	199.87	196.76	197.66	246880
2017-05-01	197.72	199.91	197.12	198.87	309912
2017-05-02	198.66	199.11	197.11	198.87	229597
2017-05-03	198.55	199.03	197.43	198.92	231910
2017-05-04	198.98	199.90	197.77	199.37	187967
2017-05-05	200.53	202.04	199.94	201.44	192543
2017-05-08	201.48	201.48	198.28	199.24	324885
2017-05-09	200.33	200.33	198.12	199.82	210680
2017-05-10	199.60	201.77	199.60	201.19	185388
2017-05-11	200.54	201.97	199.48	201.36	161928
2017-05-12	201.00	201.07	199.54	199.76	174814
2017-05-15	199.79	200.39	199.54	199.79	227410
2017-05-16	201.15	202.29	199.96	201.92	409043
2017-05-17	200.64	200.64	198.94	199.15	319717
2017-05-18	198.80	200.66	197.29	198.75	449091
2017-05-19	200.02	202.76	199.38	202.00	473280
2017-05-22	202.28	204.72	201.64	204.34	342776
2017-05-23	204.00	206.73	204.00	205.93	353135
2017-05-24	206.44	207.12	204.97	205.43	323690
2017-05-25	206.60	207.51	205.55	205.91	277512
2017-05-26	205.61	208.57	205.61	208.57	324272
2017-05-30	208.60	210.45	208.02	210.25	494131
2017-05-31	210.84	214.61	209.99	213.90	1768353
2017-06-01	214.11	214.98	212.26	214.67	394623
2017-06-02	214.46	215.82	214.14	215.36	456884
2017-06-05	215.79	215.79	212.11	212.16	536898
2017-06-06	210.80	214.57	210.50	213.11	437918
2017-06-07	213.64	215.04	212.56	214.96	830077
2017-06-08	207.00	211.74	203.76	210.85	1076215
2017-06-09	211.11	212.23	201.23	202.10	955574
2017-06-12	201.02	203.37	199.53	202.31	649947
2017-06-13	202.81	205.96	202.76	205.20	367201
2017-06-14	205.20	206.79	202.64	204.30	338295
2017-06-15	202.98	205.46	201.63	205.38	287520
2017-06-16	205.59	209.21	205.59	209.21	500342
2017-06-19	210.20	211.60	209.39	211.40	380725
2017-06-20	211.00	211.99	208.96	209.71	329232
2017-06-21	210.21	211.59	208.55	210.42	338396
2017-06-22	210.52	211.70	208.99	210.65	287417
2017-06-23	210.58	212.60	209.01	211.28	271288
2017-06-26	211.11	211.82	208.53	209.24	253574
2017-06-27	208.92	208.92	205.35	205.49	222077
2017-06-28	206.38	206.54	205.36	205.66	258360
2017-06-29	205.64	205.64	199.17	201.18	452060
2017-06-30	200.98	203.68	200.98	202.83	248031
2017-07-03	203.30	203.77	200.15	200.23	159625
2017-07-05	200.00	200.96	198.05	199.86	449782
2017-07-06	199.06	199.57	197.48	199.09	245570
2017-07-07	199.70	202.83	199.32	202.18	559157
2017-07-10	202.27	204.08	201.35	203.05	225909
2017-07-11	202.65	203.05	201.08	202.74	237288
2017-07-12	203.90	206.65	203.56	206.00	293165
2017-07-13	205.91	205.91	203.12	204.23	270960
2017-07-14	204.80	204.96	203.39	203.78	209114
2017-07-17	204.28	205.39	203.83	204.33	178115
2017-07-18	204.34	204.70	202.74	203.98	180877
2017-07-19	204.03	206.30	204.03	206.02	167708
2017-07-20	206.24	206.85	205.18	206.11	162627
2017-07-21	206.81	209.54	206.56	208.43	265965
2017-07-24	209.09	210.65	208.49	209.91	322935
2017-07-25	210.81	211.03	209.15	209.87	221782
2017-07-26	209.98	213.80	209.98	212.75	250468
2017-07-27	213.21	213.41	210.85	211.18	209941
2017-07-28	210.73	213.29	210.45	211.93	161673
2017-07-31	211.93	212.38	210.56	210.76	175387
2017-08-01	211.99	212.86	211.61	211.92	365775
2017-08-02	212.06	212.84	209.80	210.85	271215
2017-08-03	210.95	212.89	210.50	212.72	213936
2017-08-04	213.35	214.40	212.60	213.68	188883
2017-08-07	214.42	214.47	212.94	213.73	214763
2017-08-08	213.70	214.71	211.66	213.64	168617
2017-08-09	213.28	215.94	212.17	212.72	284275
2017-08-10	211.77	213.20	210.61	212.13	164730
2017-08-11	210.72	214.59	210.72	213.67	161123
2017-08-14	215.19	219.04	215.19	218.61	284444
2017-08-15	218.78	219.36	217.30	217.42	218763
2017-08-16	217.43	221.93	217.24	221.55	274002
2017-08-17	221.08	222.08	219.27	219.55	218558
2017-08-18	219.40	221.60	218.52	220.21	203308
2017-08-21	220.37	221.29	219.42	219.91	202555
2017-08-22	220.35	223.30	220.35	222.38	300534
2017-08-23	221.93	223.43	221.46	221.98	198800
2017-08-24	223.16	223.16	220.50	220.78	183344
2017-08-25	221.32	222.50	220.94	221.73	154488
2017-08-28	222.25	222.77	217.41	218.65	381988
2017-08-29	217.66	219.95	217.66	219.41	198009
2017-08-30	219.48	224.35	219.48	223.82	341291
2017-08-31	224.68	228.16	223.86	227.95	277960
2017-09-01	228.32	230.00	227.02	228.39	188810
2017-09-05	227.98	228.57	224.38	226.35	233995
2017-09-06	226.85	227.40	225.64	226.30	183367
2017-09-07	227.19	227.39	225.02	225.75	156578
2017-09-08	225.91	229.16	225.31	227.73	191533
2017-09-11	229.34	231.90	229.34	230.38	260006
2017-09-12	230.77	232.38	229.76	230.47	208734
2017-09-13	230.25	230.75	228.85	229.87	177929
2017-09-14	229.40	229.40	228.08	228.52	187280
2017-09-15	228.47	228.73	226.76	227.04	306902
2017-09-18	227.55	229.48	227.08	228.28	195390
2017-09-19	229.00	230.32	228.63	230.03	262637
2017-09-20	230.37	231.00	228.81	228.98	164103
2017-09-21	229.02	230.02	227.72	229.76	264975
2017-09-22	229.14	232.42	229.14	232.28	213286
2017-09-25	232.28	232.71	228.50	229.12	228394
2017-09-26	229.81	229.91	224.97	224.99	510435
2017-09-27	226.72	229.19	226.32	228.04	528876
2017-09-28	226.50	227.53	218.14	221.79	1045429
2017-09-29	222.40	228.75	221.03	228.12	547472
2017-10-02	229.00	229.00	221.44	221.95	365243
2017-10-03	222.09	223.38	220.35	221.61	305070
2017-10-04	222.64	222.64	219.90	220.50	319293
2017-10-05	220.29	220.55	216.14	215.43	428655
2017-10-06	214.87	217.68	213.78	217.65	568601
2017-10-09	217.35	217.54	215.49	216.56	3806159
2017-10-10	216.29	217.28	215.66	215.80	280580
2017-10-11	215.50	216.77	215.39	216.35	205119
2017-10-12	215.93	217.79	215.93	216.97	249741
2017-10-13	217.83	218.11	216.63	217.44	181977
2017-10-16	217.11	217.20	215.58	216.42	401404
2017-10-17	216.59	219.13	216.21	218.99	272697
2017-10-18	219.05	222.91	218.01	221.80	330507
2017-10-19	221.40	222.62	219.42	222.50	467127
2017-10-20	223.00	228.65	222.18	228.51	532801
2017-10-23	228.80	229.41	228.30	229.24	317982
2017-10-24	229.64	229.82	226.52	226.77	341854
2017-10-25	226.61	226.67	224.34	225.67	254066
2017-10-26	226.72	226.91	225.08	225.71	194711
2017-10-27	226.21	227.93	224.61	227.32	185991
2017-10-30	227.40	227.85	224.50	226.37	170878
2017-10-31	226.97	230.29	226.68	229.02	225132
2017-11-01	230.42	232.47	229.66	230.47	182303
2017-11-02	230.73	233.77	230.73	231.80	232339
2017-11-03	232.38	235.99	231.35	235.62	238593
2017-11-06	235.59	236.86	234.87	236.71	302062
2017-11-07	236.54	237.77	234.73	235.74	183682
2017-11-08	235.75	236.58	233.32	234.89	214557
2017-11-09	233.34	234.41	231.62	232.58	176998
2017-11-10	233.17	234.61	231.93	232.04	192565
2017-11-13	231.11	232.39	229.17	229.33	293386
2017-11-14	229.08	230.89	227.46	229.73	317279
2017-11-15	228.80	228.82	226.56	226.97	270602
2017-11-16	227.73	229.77	225.71	228.57	386535
2017-11-17	227.96	230.67	227.30	230.41	267736
2017-11-20	230.26	231.24	228.46	228.49	218696
2017-11-21	229.30	230.85	229.07	229.93	198066
2017-11-22	229.84	230.45	229.03	230.01	211353
2017-11-24	230.50	232.11	230.07	232.04	107598
2017-11-27	230.98	231.73	227.13	227.30	272867
2017-11-28	228.43	228.93	224.74	226.04	371395
2017-11-29	225.94	227.34	223.60	223.83	361126
2017-11-30	224.98	226.96	222.12	225.16	657007
2017-12-01	225.36	227.08	221.06	223.71	357176
2017-12-04	225.06	225.71	220.69	220.86	419147
2017-12-05	220.90	224.13	220.87	223.43	381968
2017-12-06	222.96	223.56	220.40	221.18	603367
2017-12-07	220.00	234.08	219.45	225.50	893027
2017-12-08	227.50	227.57	221.33	225.49	753689
2017-12-11	225.01	226.59	220.40	224.62	521983
2017-12-12	224.69	224.90	218.20	218.43	376199
2017-12-13	219.50	221.46	217.35	220.78	385856
2017-12-14	221.22	221.90	218.32	218.61	331370
2017-12-15	219.23	220.82	217.40	219.84	549716
2017-12-18	221.02	222.25	218.54	221.99	557991
2017-12-19	223.24	224.01	218.97	219.26	436679
2017-12-20	219.00	219.25	216.90	216.99	379934
2017-12-21	217.12	217.72	213.16	215.63	946308
2017-12-22	217.02	217.32	214.72	214.11	647993
2017-12-26	213.87	216.36	213.87	215.00	407213
2017-12-27	215.03	215.78	210.80	213.83	629360
2017-12-28	214.28	215.03	212.00	214.76	634379
2017-12-29	215.28	215.28	212.29	212.47	345399
2018-01-02	213.41	213.57	206.58	210.45	1060630
2018-01-03	212.23	212.59	209.00	212.59	1024713
2018-01-04	213.89	213.89	207.89	209.03	634796
2018-01-05	208.64	209.03	205.38	207.27	553824
2018-01-08	206.97	207.17	204.86	205.66	551060
2018-01-09	205.63	214.48	205.06	213.32	953979
2018-01-10	212.36	214.10	210.25	213.51	787840
2018-01-11	214.05	220.00	213.62	218.94	1003459
2018-01-12	214.50	223.17	214.14	222.31	1436543
2018-01-16	222.72	226.07	220.45	222.16	1039021
2018-01-17	222.84	225.20	222.30	225.10	750659
2018-01-18	223.68	224.85	223.16	224.81	617432
2018-01-19	225.61	231.67	224.79	231.46	562022
2018-01-22	231.84	234.28	230.59	231.74	651407
2018-01-23	231.07	234.90	230.96	233.12	427373
2018-01-24	233.95	234.44	230.56	232.65	369166
2018-01-25	234.00	235.99	233.01	233.62	481575
2018-01-26	234.47	234.67	228.90	229.88	523727
2018-01-29	228.74	229.66	223.59	225.06	526435
2018-01-30	223.50	224.24	220.29	221.77	459745
2018-01-31	223.09	223.09	217.28	218.56	528820
2018-02-01	219.10	225.20	218.55	224.54	548364
2018-02-02	223.28	224.46	217.67	217.98	282093
2018-02-05	216.07	218.32	211.33	212.62	400918
2018-02-06	208.21	215.04	208.00	211.94	593229
2018-02-07	212.11	215.69	211.84	214.25	321182
2018-02-08	213.95	214.73	206.00	206.07	412911
2018-02-09	207.47	209.49	200.68	205.97	468159
2018-02-12	207.43	211.08	207.27	210.75	448226
2018-02-13	209.88	212.73	209.45	212.51	287054
2018-02-14	211.12	214.26	210.82	212.29	337467
2018-02-15	213.75	214.49	210.75	214.20	332813
2018-02-16	213.69	217.76	213.41	216.04	364912
2018-02-20	214.73	216.98	213.17	216.00	348949
2018-02-21	215.91	218.32	215.50	216.11	311822
2018-02-22	216.97	218.58	211.09	211.70	702929
2018-02-23	212.16	212.63	207.19	210.72	503677
2018-02-26	210.86	213.58	209.60	212.04	416445
2018-02-27	212.16	212.90	209.27	209.36	304952
2018-02-28	211.07	211.61	205.25	205.87	464817
2018-03-01	205.65	207.88	204.02	207.47	323347
2018-03-02	205.77	209.98	203.18	208.66	460583
2018-03-05	207.09	212.05	206.90	211.65	360214
2018-03-06	211.70	214.65	211.35	213.58	659768
2018-03-07	212.01	217.63	212.01	216.81	621964
2018-03-08	219.64	231.79	219.64	228.53	1251699
2018-03-09	228.50	232.57	225.98	226.99	615830
2018-03-12	227.72	228.25	222.01	223.42	610820
2018-03-13	224.59	226.82	220.41	221.37	370499
2018-03-14	221.80	223.83	220.27	223.06	381091
2018-03-15	223.74	226.08	223.27	225.57	376024
2018-03-16	226.36	227.95	225.44	226.90	324085
2018-03-19	226.82	228.64	225.01	227.70	288678
2018-03-20	228.30	232.28	227.97	230.50	369467
2018-03-21	230.78	232.60	229.08	229.70	433002
2018-03-22	229.01	234.43	227.53	227.95	516870
2018-03-23	227.75	228.35	222.48	222.16	562990
2018-03-26	224.19	227.92	222.90	226.90	379326
2018-03-27	227.72	228.28	222.21	222.83	331768
2018-03-28	223.73	225.74	222.63	223.73	241582
2018-03-29	224.44	225.41	221.68	221.70	438552
2018-04-02	222.54	225.65	217.25	219.27	320903
2018-04-03	220.48	224.05	217.79	222.95	306560
2018-04-04	219.49	226.49	219.49	225.63	249144
2018-04-05	226.65	230.41	226.65	228.91	300553
2018-04-06	227.73	228.72	222.37	223.87	274834
2018-04-09	225.09	226.54	224.13	225.11	256700
2018-04-10	227.88	232.34	226.98	227.27	415676
2018-04-11	226.61	228.62	226.25	227.95	233309
2018-04-12	228.41	229.44	225.77	225.87	219311
2018-04-13	227.22	227.22	222.53	223.42	285419
2018-04-16	224.25	225.86	223.04	225.47	251279
2018-04-17	227.17	229.96	225.80	228.86	274430
2018-04-18	229.77	230.51	226.76	226.76	219596
2018-04-19	227.76	233.41	226.52	231.62	447979
2018-04-20	231.53	232.27	229.82	231.36	282122
2018-04-23	231.85	236.23	231.85	233.44	338676
2018-04-24	234.22	234.95	230.54	230.89	193579
2018-04-25	230.76	232.16	229.79	230.12	183740
2018-04-26	231.02	231.52	229.33	230.03	183560
2018-04-27	230.46	231.58	228.51	230.76	148062
2018-04-30	231.19	231.19	228.76	229.31	243279
2018-05-01	228.88	228.94	225.25	225.70	310491
2018-05-02	225.17	225.75	222.05	222.16	399934
2018-05-03	221.56	225.61	221.56	224.50	316844
2018-05-04	224.44	228.40	222.74	227.76	172568
2018-05-07	228.08	228.87	225.81	228.24	144312
2018-05-08	227.82	229.42	226.23	228.55	276908
2018-05-09	229.21	232.33	228.36	231.40	153734
2018-05-10	231.47	234.78	230.68	233.69	171380
2018-05-11	234.00	238.21	234.00	238.03	417483
2018-05-14	238.47	239.54	237.13	237.87	176980
2018-05-15	237.05	238.96	235.28	236.13	241094
2018-05-16	236.31	238.16	235.62	235.99	223166
2018-05-17	235.71	238.00	235.71	236.61	124946
2018-05-18	237.00	239.45	236.75	238.94	115977
2018-05-21	239.60	241.21	239.56	239.75	160600
2018-05-22	240.36	241.33	236.95	237.03	125295
2018-05-23	236.54	237.55	234.67	237.23	194022
2018-05-24	237.20	238.88	236.05	238.31	198830
2018-05-25	238.51	242.12	238.02	241.34	135003
2018-05-29	239.59	241.24	238.13	240.66	195373
2018-05-30	241.59	245.30	240.89	243.14	246915
2018-05-31	243.19	244.04	240.51	240.79	213936
2018-06-01	241.89	245.81	241.89	245.46	309980
2018-06-04	246.78	255.02	246.05	255.02	586516
2018-06-05	255.93	257.98	252.68	256.96	432098
2018-06-06	256.96	259.48	256.49	259.10	394193
2018-06-07	273.24	276.91	268.50	270.72	630324
2018-06-08	272.27	288.83	270.46	275.25	842543
2018-06-11	277.35	278.09	270.46	271.99	612192
2018-06-12	273.86	282.32	273.07	279.50	465352
2018-06-13	279.36	279.44	274.88	275.86	386379
2018-06-14	277.12	281.94	277.12	281.08	278513
2018-06-15	279.69	283.90	278.27	282.17	261122
2018-06-18	282.15	286.32	281.70	285.05	362327
2018-06-19	282.13	284.44	279.57	280.82	419927
2018-06-20	282.00	284.91	278.54	279.95	414047
2018-06-21	279.58	281.33	278.17	278.83	382004
2018-06-22	279.09	282.26	278.70	280.81	457893
2018-06-25	280.01	281.42	272.67	274.70	279272
2018-06-26	274.68	278.23	274.13	276.87	309096
2018-06-27	277.37	278.65	270.45	270.65	280895
2018-06-28	270.51	272.54	268.11	271.68	335875
2018-06-29	273.25	275.45	271.95	274.19	249047
2018-07-02	273.58	278.40	273.08	278.38	180254
2018-07-03	280.05	281.84	278.01	279.11	162695
2018-07-05	280.81	281.75	278.66	279.50	225741
2018-07-06	280.59	284.55	279.61	283.65	198919
2018-07-09	284.72	285.33	282.72	284.93	215116
2018-07-10	285.00	287.21	281.51	282.66	274903
2018-07-11	280.62	285.31	279.46	284.41	163261
2018-07-12	285.05	287.65	281.68	285.63	147988
2018-07-13	285.60	288.23	285.06	288.04	131797
2018-07-16	288.81	289.42	286.10	288.13	156295
2018-07-17	287.09	291.25	286.01	290.38	180626
2018-07-18	291.57	291.61	288.18	288.78	155444
2018-07-19	288.45	289.31	285.05	285.39	351214
2018-07-20	286.18	287.72	285.04	285.23	317101
2018-07-23	285.94	288.25	285.92	287.02	216406
2018-07-24	288.44	288.44	277.64	281.01	266187
2018-07-25	281.56	286.11	281.03	284.97	144195
2018-07-26	283.82	287.83	282.85	284.98	107706
2018-07-27	286.53	286.82	273.42	277.22	213404
2018-07-30	277.02	278.66	273.10	274.11	165601
2018-07-31	274.46	278.89	273.12	276.87	261214
2018-08-01	277.44	279.94	275.60	278.69	185522
2018-08-02	277.97	283.97	277.42	282.69	157487
2018-08-03	282.59	284.11	280.34	282.94	127662
2018-08-06	283.21	285.66	282.40	284.79	147749
2018-08-07	285.56	287.06	284.41	285.78	100047
2018-08-08	285.63	286.63	282.49	284.06	282535
2018-08-09	285.50	291.70	285.04	287.77	193003
2018-08-10	288.42	289.93	287.56	287.97	133536
2018-08-13	288.20	290.91	286.28	287.28	192342
2018-08-14	287.28	292.69	287.28	290.22	204189
2018-08-15	288.42	292.77	288.42	289.97	128531
2018-08-16	292.56	292.97	288.73	291.02	157065
2018-08-17	290.45	298.00	290.02	294.83	228819
2018-08-20	294.90	296.46	290.69	291.95	260182
2018-08-21	292.69	295.22	289.63	293.81	264203
2018-08-22	294.28	296.15	291.89	293.69	170175
2018-08-23	294.35	295.91	292.51	293.69	149188
2018-08-24	294.03	297.42	294.03	295.36	119300
2018-08-27	296.40	299.40	296.04	298.29	135108
2018-08-28	298.95	299.56	295.51	296.78	174638
2018-08-29	298.23	299.02	294.46	295.21	171226
2018-08-30	295.11	299.09	293.75	294.72	202596
2018-08-31	294.54	298.38	294.54	298.05	318336
2018-09-04	297.94	302.76	296.81	301.42	235259
2018-09-05	298.83	298.83	287.51	289.73	380007
2018-09-06	289.77	294.44	289.77	291.64	152660
2018-09-07	290.80	295.45	290.50	294.01	169042
2018-09-10	295.06	295.17	291.95	295.08	327804
2018-09-11	294.68	296.82	291.92	292.18	203048
2018-09-12	292.49	294.97	290.93	292.98	159855
2018-09-13	293.95	296.40	293.26	293.93	229456
2018-09-14	294.74	295.01	291.78	294.19	242482
2018-09-17	294.68	294.68	289.50	289.87	201734
2018-09-18	291.21	294.70	290.41	292.35	336672
2018-09-19	293.06	293.74	284.50	285.90	348618
2018-09-20	286.90	288.19	285.08	287.42	542256
2018-09-21	287.41	289.03	281.82	282.24	823904
2018-09-24	281.94	285.73	280.93	284.50	431802
2018-09-25	285.30	290.00	283.15	288.99	437048
2018-09-26	289.68	292.27	287.10	288.71	252384
2018-09-27	288.56	288.68	284.70	286.13	378340
2018-09-28	283.00	285.92	272.49	274.42	1014849
2018-10-01	273.29	273.37	265.00	265.66	705428
2018-10-02	265.50	266.23	259.05	259.58	621142
2018-10-03	260.00	262.45	256.20	257.24	574723
2018-10-04	256.25	256.32	251.78	252.44	445266
2018-10-05	252.44	255.63	247.58	249.47	405994
2018-10-08	248.08	248.08	243.12	244.58	566181
2018-10-09	243.20	246.75	242.19	245.31	696066
2018-10-10	245.82	246.69	238.67	238.85	655131
2018-10-11	237.69	243.62	237.31	239.61	729141
2018-10-12	243.35	246.25	239.56	245.85	837236
2018-10-15	249.43	249.57	245.17	247.01	491821
2018-10-16	248.19	257.62	247.74	257.13	513217
2018-10-17	257.32	259.32	253.63	254.56	242377
2018-10-18	252.97	253.95	248.24	249.90	304769
2018-10-19	250.48	251.03	246.14	246.43	202455
2018-10-22	247.39	248.62	243.96	246.96	210624
2018-10-23	243.96	245.95	238.07	244.36	458680
2018-10-24	243.83	244.63	232.74	233.48	538536
2018-10-25	235.29	242.03	234.42	240.60	272199
2018-10-26	237.60	241.13	234.45	237.90	282652
2018-10-29	244.51	247.65	234.24	234.69	418999
2018-10-30	235.64	242.63	234.42	242.11	290431
2018-10-31	245.42	253.54	245.42	251.32	484255
2018-11-01	251.78	258.20	246.03	256.03	409447
2018-11-02	257.99	260.69	252.02	257.00	276347
2018-11-05	256.65	257.74	252.28	254.98	231601
2018-11-06	254.29	260.43	253.75	258.96	266972
2018-11-07	260.97	265.29	258.92	263.92	398655
2018-11-08	262.75	267.55	261.40	267.40	346047
2018-11-09	265.58	267.16	263.46	265.37	365336
2018-11-12	264.17	265.55	256.73	259.19	349265
2018-11-13	259.87	262.59	253.02	260.01	217846
2018-11-14	261.84	263.96	256.65	256.66	232302
2018-11-15	254.95	264.94	254.25	264.63	258256
2018-11-16	262.64	269.83	261.79	268.54	232663
2018-11-19	268.47	269.78	262.29	262.39	287695
2018-11-20	257.96	262.30	254.71	256.89	326406
2018-11-21	258.29	269.68	258.29	265.84	262923
2018-11-23	262.77	267.28	262.00	264.97	57510
2018-11-26	267.86	274.28	265.63	272.02	344804
2018-11-27	272.35	274.69	270.58	272.18	231458
2018-11-28	273.18	281.81	269.59	281.41	282715
2018-11-29	279.83	280.89	275.70	277.77	218038
2018-11-30	277.80	279.99	276.39	279.18	303598
2018-12-03	284.99	286.40	277.13	277.93	325524
2018-12-04	277.22	278.37	269.30	269.61	266006
2018-12-06	265.14	272.76	263.56	271.77	413714
2018-12-07	258.60	259.00	217.10	223.25	1707868
2018-12-10	223.53	237.46	222.86	234.48	868952
2018-12-11	236.65	240.44	234.13	237.87	897933
2018-12-12	239.62	240.76	224.19	225.04	765399
2018-12-13	225.34	228.36	219.58	221.27	514712
2018-12-14	218.90	226.42	217.06	224.55	447127
2018-12-17	223.84	232.57	220.50	228.56	594536
2018-12-18	230.44	233.23	228.76	229.78	452903
2018-12-19	231.15	235.60	220.72	222.97	390447
2018-12-20	221.02	222.19	209.28	212.74	619680
2018-12-21	213.74	216.13	204.91	206.61	646608
2018-12-24	204.87	206.29	200.70	199.70	188714
2018-12-26	200.64	210.00	200.29	209.59	359411
2018-12-27	206.93	210.28	201.59	210.10	266542
2018-12-28	210.90	214.91	205.83	210.80	296668
2018-12-31	212.28	212.95	207.60	210.82	309166
2019-01-02	208.21	214.76	206.00	212.12	431579
2019-01-03	211.00	215.58	208.10	209.98	346264
2019-01-04	214.99	219.10	211.74	217.74	513036
2019-01-07	221.08	221.88	217.78	218.69	469638
2019-01-08	222.17	225.42	216.12	216.77	634741
2019-01-09	218.20	220.00	214.68	215.47	372025
2019-01-10	213.41	217.18	209.53	214.63	574801
2019-01-11	185.19	197.46	181.96	187.33	3219477
2019-01-14	185.22	190.99	184.38	188.00	952335
2019-01-15	188.08	189.49	180.01	183.23	961497
2019-01-16	183.23	186.48	183.23	184.83	384911
2019-01-17	183.38	186.39	179.60	180.81	757434
2019-01-18	182.50	189.83	181.45	186.73	710776
2019-01-22	187.00	188.09	180.85	184.23	549362
2019-01-23	184.08	187.49	182.13	186.50	644992
2019-01-24	187.48	189.81	186.87	187.27	479984
2019-01-25	189.69	190.50	181.77	183.90	458174
2019-01-28	181.78	186.97	181.62	185.99	343858
2019-01-29	185.43	186.50	183.08	186.14	334796
2019-01-30	187.73	188.15	184.87	186.84	327123
2019-01-31	186.96	189.45	186.50	188.26	504811
2019-02-01	188.73	197.11	188.31	196.87	761634
2019-02-04	196.75	196.75	192.38	194.91	315738
2019-02-05	195.89	201.00	194.91	200.67	433768
2019-02-06	200.07	203.64	198.72	203.37	452435
2019-02-07	201.65	201.71	195.23	198.55	551661
2019-02-08	196.89	204.15	196.89	201.67	332791
2019-02-11	201.85	202.73	200.36	201.48	253265
2019-02-12	203.53	206.96	202.53	205.00	386544
2019-02-13	205.83	209.42	205.21	207.32	369832
2019-02-14	206.69	207.80	202.21	207.17	288147
2019-02-15	208.45	208.98	205.20	206.40	344745
2019-02-19	206.84	209.14	206.03	207.79	366871
2019-02-20	208.54	212.00	207.57	211.29	246260
2019-02-21	211.71	211.71	206.03	207.56	329774
2019-02-22	208.47	209.83	205.34	208.56	383428
2019-02-25	209.78	211.50	208.51	208.91	327946
2019-02-26	208.63	211.30	206.39	207.04	389625
2019-02-27	206.89	209.74	206.14	207.76	279176
2019-02-28	207.96	210.31	207.59	208.39	348382
2019-03-01	210.46	210.91	205.60	207.44	578928
2019-03-04	207.90	208.04	203.01	205.01	357242
2019-03-05	205.01	207.60	201.70	206.97	430328
2019-03-06	208.14	209.55	205.71	207.48	304298
2019-03-07	207.02	207.69	200.55	202.40	683681
2019-03-08	208.00	221.00	205.17	216.55	1049686
2019-03-11	217.58	222.61	217.58	220.53	849012
2019-03-12	221.44	221.71	217.09	217.82	388515
2019-03-13	218.95	221.64	217.21	218.09	446450
2019-03-14	217.21	218.51	211.24	214.38	434398
2019-03-15	215.34	217.82	213.68	214.22	561297
2019-03-18	214.81	217.08	213.87	216.70	279845
2019-03-19	217.59	217.93	212.10	212.42	321674
2019-03-20	212.04	213.04	209.00	210.15	350800
2019-03-21	209.64	214.57	209.55	213.59	285013
2019-03-22	212.86	213.32	209.72	211.79	346158
2019-03-25	211.82	213.02	208.92	209.53	315446
2019-03-26	209.09	213.18	209.05	213.02	233297
2019-03-27	213.16	214.96	210.97	212.70	229392
2019-03-28	213.07	216.13	212.46	215.77	239901
2019-03-29	216.72	219.86	216.40	217.30	323446
2019-04-01	219.13	220.99	217.35	218.60	282708
2019-04-02	218.92	221.09	217.49	220.69	221900
2019-04-03	221.81	223.28	221.24	221.62	280493
2019-04-04	219.40	221.21	214.58	215.39	371785
2019-04-05	215.95	220.19	215.95	219.48	389010
2019-04-08	219.90	219.99	216.60	217.96	346123
2019-04-09	217.30	218.39	214.55	217.17	242803
2019-04-10	217.20	218.13	215.37	216.09	248083
2019-04-11	216.11	218.23	215.55	217.59	405854
2019-04-12	219.19	219.77	216.19	217.09	429179
2019-04-15	217.42	219.47	216.63	217.75	291776
2019-04-16	218.19	218.19	214.70	214.72	288506
2019-04-17	215.55	215.97	210.30	211.13	452011
2019-04-18	211.18	211.88	208.21	209.47	584256
2019-04-22	208.63	211.77	208.16	211.77	306631
2019-04-23	211.60	213.76	210.35	212.90	368634
2019-04-24	213.00	216.65	211.35	215.87	527186
2019-04-25	216.88	219.70	216.24	216.81	314266
2019-04-26	217.03	221.45	216.01	220.83	521388
2019-04-29	221.75	227.15	220.22	224.86	593988
2019-04-30	224.85	229.09	224.19	228.85	402216
2019-05-01	231.13	234.13	228.82	229.99	279962
2019-05-02	230.27	232.08	226.53	229.75	236262
2019-05-03	229.80	232.49	229.23	231.64	284569
2019-05-06	227.26	228.54	224.48	227.52	688768
2019-05-07	225.33	226.19	222.20	225.32	228398
2019-05-08	225.16	227.12	222.50	226.11	158064
2019-05-09	224.18	226.66	220.58	225.96	215785
2019-05-10	224.37	225.82	220.48	225.09	180004
2019-05-13	221.10	221.64	216.62	218.42	342554
2019-05-14	219.53	222.73	218.54	219.79	221324
2019-05-15	218.09	221.62	217.01	220.59	264631
2019-05-16	221.33	225.86	220.08	223.32	250598
2019-05-17	221.29	222.79	219.15	219.94	226871
2019-05-20	218.66	218.87	215.90	215.91	293540
2019-05-21	217.00	219.52	215.08	218.41	252775
2019-05-22	217.92	218.60	215.75	216.03	210357
2019-05-23	214.54	214.54	210.45	211.41	241783
2019-05-24	212.48	215.39	211.88	214.41	248076
2019-05-28	214.59	219.83	214.59	217.42	419692
2019-05-29	216.56	217.75	214.31	214.94	194511
2019-05-30	215.05	217.31	213.21	215.35	284678
2019-05-31	213.33	215.25	210.99	215.11	257799
2019-06-03	214.83	216.81	211.51	213.19	320778
2019-06-04	214.47	218.25	211.94	218.11	423749
2019-06-05	219.17	219.31	213.07	218.27	522765
2019-06-06	218.87	219.24	215.65	218.11	330624
2019-06-07	227.31	244.72	227.30	237.13	1447059
2019-06-10	238.32	238.32	233.03	235.53	559175
2019-06-11	236.29	236.50	230.32	232.11	404660
2019-06-12	232.00	236.72	230.01	236.04	271092
2019-06-13	235.97	238.66	232.07	233.04	285326
2019-06-14	233.02	237.08	231.88	235.98	261838
2019-06-17	236.24	237.97	233.99	236.75	242865
2019-06-18	238.12	239.45	235.48	236.65	305681
2019-06-19	235.75	236.85	232.32	235.66	262359
2019-06-20	236.46	238.22	233.07	233.36	321284
2019-06-21	232.40	234.21	230.05	230.54	458507
2019-06-24	230.90	231.64	227.46	226.13	514102
2019-06-25	225.69	226.43	223.35	223.47	287395
2019-06-26	223.81	224.23	218.72	219.58	276457
2019-06-27	220.18	222.93	220.18	221.70	651050
2019-06-28	223.01	224.85	223.01	223.18	637710
2019-07-01	225.41	226.40	221.91	222.66	436664
2019-07-02	222.02	224.31	219.58	222.77	563890
2019-07-03	223.84	228.93	223.28	226.58	219911
2019-07-05	225.53	226.01	223.01	223.08	249697
2019-07-08	222.66	224.90	220.50	224.13	396860
2019-07-09	223.45	226.18	223.45	225.89	295607
2019-07-10	227.04	229.00	224.42	224.58	182831
2019-07-11	224.80	228.35	224.24	227.85	316125
2019-07-12	228.57	230.90	227.20	227.49	204446
2019-07-15	227.29	229.64	226.35	228.58	363184
2019-07-16	228.98	232.93	228.69	232.25	242928
2019-07-17	232.09	232.84	227.67	229.69	231115
2019-07-18	229.02	229.80	226.50	228.69	277484
2019-07-19	229.30	229.53	225.71	225.71	205385
2019-07-22	227.19	236.24	227.01	235.27	796553
2019-07-23	236.58	244.45	235.39	243.99	481989
2019-07-24	244.20	245.51	242.07	243.41	485841
2019-07-25	243.43	247.60	242.47	246.77	248834
2019-07-26	248.46	249.50	247.42	248.73	224231
2019-07-29	248.67	249.67	245.49	246.94	227652
2019-07-30	245.28	247.35	244.05	247.10	262798
2019-07-31	247.35	248.54	244.15	246.52	226116
2019-08-01	246.84	248.31	243.28	244.52	234040
2019-08-02	244.00	246.14	240.86	241.92	176695
2019-08-05	237.32	238.52	232.89	234.12	361791
2019-08-06	235.00	239.36	234.60	238.73	137097
2019-08-07	236.59	240.56	235.13	239.32	211649
2019-08-08	240.71	246.82	240.71	244.64	235107
2019-08-09	243.43	244.41	238.01	239.15	151757
2019-08-12	237.31	239.35	236.33	237.54	135926
2019-08-13	237.36	241.83	237.36	239.25	260005
2019-08-14	235.82	238.47	233.10	234.11	185233
2019-08-15	234.57	235.87	232.72	234.61	227973
2019-08-16	236.41	237.12	234.61	236.27	148071
2019-08-19	239.62	241.92	237.22	240.99	194643
2019-08-20	240.00	242.11	237.60	240.98	242951
2019-08-21	242.74	244.15	241.66	242.25	135088
2019-08-22	242.65	243.86	237.47	238.02	162647
2019-08-23	237.35	240.30	234.55	235.11	163009
2019-08-26	237.00	238.12	234.85	237.91	172865
2019-08-27	239.34	240.33	234.42	236.54	166966
2019-08-28	235.26	237.78	234.82	236.90	74582
2019-08-29	239.19	240.82	237.89	238.32	134806
2019-08-30	239.29	239.29	235.15	236.28	160853
2019-09-03	234.26	237.49	233.70	237.18	234246
2019-09-04	238.42	240.65	237.12	239.78	191055
2019-09-05	241.00	241.00	234.69	235.80	262829
2019-09-06	236.20	243.27	235.01	242.37	215339
2019-09-09	243.14	243.14	232.28	233.28	378124
2019-09-10	232.43	238.16	228.00	237.90	365895
2019-09-11	238.46	242.30	235.23	238.78	191160
2019-09-12	239.38	240.37	236.45	239.34	168759
2019-09-13	239.55	241.77	236.43	238.51	216971
2019-09-16	236.40	237.97	232.04	233.99	184601
2019-09-17	234.79	241.12	234.79	240.05	213798
2019-09-18	239.53	239.53	235.68	237.71	282726
2019-09-19	237.97	238.00	232.50	234.22	185594
2019-09-20	234.12	238.49	234.12	235.79	268292
2019-09-23	236.32	241.30	235.13	239.46	259995
2019-09-24	239.85	241.99	233.40	236.42	276618
2019-09-25	236.98	239.12	233.96	236.15	509251
2019-09-26	236.78	236.95	230.21	230.27	397946
2019-09-27	242.26	248.99	236.09	236.98	684686
2019-09-30	235.39	237.49	226.76	227.56	547904
2019-10-01	227.35	228.91	224.41	228.50	298113
2019-10-02	226.73	227.57	221.69	223.80	411006
2019-10-03	224.36	228.66	223.02	228.60	301577
2019-10-04	228.83	231.42	227.60	230.95	319985
2019-10-07	227.79	227.79	224.20	225.26	337600
2019-10-08	224.16	226.67	222.48	224.00	210907
2019-10-09	224.41	225.15	221.95	224.01	240902
2019-10-10	223.46	228.07	223.46	225.80	259363
2019-10-11	227.66	228.43	225.51	226.18	224012
2019-10-14	226.34	227.59	224.35	226.50	334669
2019-10-15	226.76	227.56	225.68	226.34	380203
2019-10-16	227.24	230.79	226.30	229.96	239426
2019-10-17	230.62	234.35	230.14	233.96	291724
2019-10-18	233.08	234.51	231.01	232.82	563423
2019-10-21	233.98	237.10	233.25	234.02	202289
2019-10-22	234.62	235.40	231.23	231.51	195469
2019-10-23	231.96	233.45	229.41	230.27	251525
2019-10-24	231.55	233.78	230.93	232.85	134228
2019-10-25	232.57	236.35	231.78	236.03	129804
2019-10-28	236.08	239.16	236.08	236.63	152846
2019-10-29	236.63	238.24	232.33	232.70	170944
2019-10-30	232.70	236.03	231.31	235.83	156881
2019-10-31	236.17	236.32	231.83	232.37	157234
2019-11-01	233.65	235.25	231.06	231.81	314775
2019-11-04	233.81	239.00	232.73	237.28	234629
2019-11-05	237.69	238.63	235.17	236.74	228240
2019-11-06	236.54	237.89	235.05	236.75	196201
2019-11-07	237.96	239.32	235.20	236.84	159553
2019-11-08	236.87	240.85	236.10	240.63	209626
2019-11-11	239.98	241.94	238.35	241.65	158821
2019-11-12	242.25	245.89	240.30	243.84	219325
2019-11-13	243.86	244.80	240.48	241.37	176990
2019-11-14	241.27	242.90	236.79	239.64	161971
2019-11-15	240.97	243.23	239.49	243.00	139699
2019-11-18	242.70	245.00	242.01	242.75	233831
2019-11-19	242.59	243.12	239.60	240.47	191914
2019-11-20	239.99	241.20	238.10	238.85	315881
2019-11-21	239.54	239.54	235.28	236.17	218634
2019-11-22	236.71	237.75	234.71	236.53	191009
2019-11-25	237.00	240.20	235.90	238.06	422083
2019-11-26	239.20	245.06	238.09	244.89	332663
2019-11-27	245.15	247.68	244.58	246.67	267811
2019-11-29	246.26	249.23	242.58	242.67	128593
2019-12-02	242.07	243.62	238.74	240.88	251975
2019-12-03	238.88	241.27	235.29	237.18	300816
2019-12-04	238.25	239.09	235.98	235.98	239588
2019-12-05	237.00	237.25	233.68	236.00	405292
2019-12-06	238.00	238.00	232.40	232.81	316162
2019-12-09	232.00	232.79	226.14	230.83	520880
2019-12-10	235.00	241.84	230.25	232.96	691686
2019-12-11	233.25	238.53	233.25	238.29	330708
2019-12-12	239.00	243.21	238.35	242.17	364173
2019-12-13	240.85	244.51	240.71	242.89	355953
2019-12-16	243.80	251.81	243.26	248.00	384404
2019-12-17	247.27	248.07	243.57	246.82	303322
2019-12-18	247.18	250.48	244.03	249.25	436721
2019-12-19	248.78	249.00	241.52	245.05	416560
2019-12-20	245.81	247.54	245.53	246.75	320699
2019-12-23	247.94	248.45	245.28	243.89	304975
2019-12-24	243.92	245.03	243.51	244.21	101753
2019-12-26	244.00	244.37	241.69	242.07	178905
2019-12-27	242.37	243.90	240.64	242.33	217376
2019-12-30	242.12	242.53	238.99	240.35	245416
2019-12-31	239.90	240.52	238.56	239.83	201641
2020-01-02	240.68	243.50	239.03	243.48	274818
2020-01-03	241.59	244.78	241.16	243.77	215242
2020-01-06	242.29	245.43	240.82	245.32	248432
2020-01-07	245.19	247.30	244.36	244.52	355709
2020-01-08	243.90	249.91	243.88	248.74	337562
2020-01-09	249.29	253.99	245.00	253.06	684278
2020-01-10	253.99	253.99	249.10	251.40	364145
2020-01-13	251.45	255.37	249.27	254.78	312251
2020-01-14	254.01	254.76	250.56	251.14	285796
2020-01-15	250.62	252.74	245.06	245.33	523809
2020-01-16	246.76	250.34	245.47	249.31	289733
2020-01-17	237.59	251.00	237.00	249.44	521058
2020-01-21	249.17	252.53	247.72	250.01	344267
2020-01-22	250.41	254.62	249.65	249.88	264166
2020-01-23	249.00	251.27	246.30	250.01	254401
2020-01-24	250.47	251.15	241.66	243.88	321025
2020-01-27	237.36	239.96	236.81	238.49	426281
2020-01-28	239.35	240.08	234.77	236.64	331409
2020-01-29	236.95	238.82	235.43	236.75	483363
2020-01-30	235.66	239.66	234.64	237.09	248516
2020-01-31	237.75	238.49	234.10	234.51	221840
2020-02-03	235.13	238.21	235.11	235.31	240314
2020-02-04	237.99	241.74	237.38	238.34	199970
2020-02-05	240.52	241.87	238.59	239.65	225360
2020-02-06	239.89	240.08	237.96	237.99	102000
2020-02-07	236.92	237.61	234.90	235.90	168083
2020-02-10	235.47	241.95	234.32	241.54	267386
2020-02-11	242.70	248.18	242.22	244.84	236212
2020-02-12	245.93	247.11	244.46	245.66	183470
2020-02-13	244.16	248.36	243.43	248.08	145636
2020-02-14	247.79	249.68	246.84	249.41	143314
2020-02-18	248.63	251.67	247.84	248.20	299896
2020-02-19	248.84	249.62	245.47	245.50	307341
2020-02-20	245.89	248.86	244.23	248.54	194524
2020-02-21	247.33	251.86	246.04	251.67	369826
2020-02-24	245.00	248.58	241.88	242.21	347172
2020-02-25	242.24	242.47	230.48	230.74	336147
2020-02-26	231.40	232.77	218.80	220.37	519136
2020-02-27	215.00	223.77	212.00	212.22	436894
2020-02-28	208.20	217.30	205.53	212.61	628977
2020-03-02	213.19	214.31	206.04	209.94	518147
2020-03-03	211.44	212.66	200.00	201.30	690397
2020-03-04	204.50	206.73	200.00	201.40	702913
2020-03-05	199.63	201.65	191.05	195.50	860675
2020-03-06	189.12	200.16	187.50	196.58	850867
2020-03-09	184.62	187.40	180.05	182.00	969725
2020-03-10	174.00	183.94	170.64	177.90	1907464
2020-03-11	172.50	175.95	154.55	155.62	1741557
2020-03-12	147.84	149.73	125.00	145.24	1691509
2020-03-13	154.68	171.56	150.96	169.84	919046
2020-03-16	140.01	172.13	135.01	153.72	1110527
2020-03-17	155.17	166.50	150.12	161.69	992205
2020-03-18	149.17	162.61	141.28	161.79	993756
2020-03-19	154.84	165.99	146.89	160.26	880604
2020-03-20	163.94	168.67	142.25	145.10	1204420
2020-03-23	147.00	147.62	135.00	141.79	851716
2020-03-24	151.02	156.94	141.00	140.86	731768
2020-03-25	145.79	163.44	143.26	152.16	1345425
2020-03-26	154.14	156.57	146.08	150.80	909960
2020-03-27	145.23	157.58	143.66	155.60	617766
2020-03-30	154.78	154.78	147.54	148.96	604276
2020-03-31	148.29	154.06	147.06	147.71	787489
2020-04-01	142.11	147.99	139.01	141.33	719812
2020-04-02	137.43	143.79	135.50	139.36	558773
2020-04-03	139.50	140.64	129.52	131.73	685326
2020-04-06	139.16	148.81	137.43	141.03	1029605
2020-04-07	150.00	155.54	145.01	150.58	687156
2020-04-08	153.44	159.97	151.43	157.72	459082
2020-04-09	162.00	168.48	160.09	164.69	552935
2020-04-13	164.00	164.00	154.26	154.90	303026
2020-04-14	160.32	161.77	157.72	160.63	526202
2020-04-15	156.39	161.36	154.83	160.22	293617
2020-04-16	161.10	161.10	150.37	150.93	559135
2020-04-17	158.47	163.04	155.05	162.71	500577
2020-04-20	159.00	160.54	157.09	157.93	351572
2020-04-21	154.69	156.15	146.92	150.59	315747
2020-04-22	152.53	156.72	151.60	155.98	292347
2020-04-23	155.80	159.16	155.00	156.33	324981
2020-04-24	155.85	156.89	153.09	153.94	215625
2020-04-27	155.24	172.44	154.51	170.78	621475
2020-04-28	184.30	187.29	167.13	168.28	601553
2020-04-29	176.60	178.80	170.68	170.92	686998
2020-04-30	169.10	172.14	165.00	171.00	476536
2020-05-01	166.77	168.48	163.21	167.91	326539
2020-05-04	164.05	169.87	163.48	169.65	304817
2020-05-05	170.60	172.24	164.15	165.11	342126
2020-05-06	167.06	169.00	164.51	167.10	268174
2020-05-07	169.60	171.74	167.99	171.51	833233
2020-05-08	174.11	178.55	172.88	178.04	322237
2020-05-11	177.11	179.43	174.79	176.14	344058
2020-05-12	177.36	177.50	166.25	166.75	307945
2020-05-13	166.13	168.10	161.42	163.15	685876
2020-05-14	160.00	164.95	154.19	164.57	412066
2020-05-15	163.46	171.05	161.72	168.93	397495
2020-05-18	175.01	189.89	175.01	189.05	626053
2020-05-19	189.24	192.60	185.00	188.54	435799
2020-05-20	192.93	196.08	183.61	189.67	586184
2020-05-21	190.85	193.39	186.63	192.89	342358
2020-05-22	193.16	195.18	190.67	194.94	281134
2020-05-26	202.53	204.17	193.60	197.06	593939
2020-05-27	201.26	207.61	196.92	206.95	470804
2020-05-28	206.21	207.88	199.37	199.53	370061
2020-05-29	197.53	198.75	194.15	198.33	460670
2020-06-01	197.99	198.82	192.74	193.74	606882
2020-06-02	195.21	197.43	192.45	196.58	401404
2020-06-03	198.21	204.68	198.21	201.98	354841
2020-06-04	203.37	208.25	198.27	206.97	491996
2020-06-05	211.81	218.00	195.82	196.75	991645
2020-06-08	200.59	201.76	194.46	194.74	755864
2020-06-09	193.00	194.67	188.31	188.57	603337
2020-06-10	187.75	191.91	181.04	189.07	513221
2020-06-11	180.00	181.42	173.50	178.82	520597
2020-06-12	184.83	185.45	178.96	184.20	558119
2020-06-15	178.02	185.74	177.31	185.33	380375
2020-06-16	191.15	192.43	183.99	187.79	388484
2020-06-17	188.66	188.88	183.27	185.68	364841
2020-06-18	183.84	187.84	183.16	183.65	353744
2020-06-19	186.53	187.88	181.26	182.34	648779
2020-06-22	181.80	187.56	179.87	187.22	370403
2020-06-23	187.51	190.31	185.70	190.19	391026
2020-06-24	186.96	188.12	178.09	180.00	553834
2020-06-25	179.07	183.10	178.26	182.74	437124
2020-06-26	181.58	182.39	174.16	176.19	1065115
2020-06-29	176.86	178.41	172.89	177.01	324816
2020-06-30	176.50	183.25	175.87	182.15	419999
2020-07-01	182.53	186.84	181.39	183.23	407434
2020-07-02	184.20	187.86	181.88	182.81	342504
2020-07-06	185.46	186.90	182.61	185.81	250521
2020-07-07	183.43	184.99	178.01	178.21	395453
2020-07-08	179.39	181.12	177.47	180.61	237418
2020-07-09	180.80	181.15	174.39	176.93	429954
2020-07-10	176.16	182.43	176.16	182.26	171704
2020-07-13	183.97	185.08	178.46	178.59	224940
2020-07-14	177.17	178.79	175.62	178.44	370927
2020-07-15	183.98	189.60	183.98	189.01	331426
2020-07-16	187.01	191.39	185.28	191.00	407786
2020-07-17	190.24	191.92	187.72	190.64	402603
2020-07-20	189.44	195.08	188.35	193.84	385797
2020-07-21	193.95	195.84	193.84	195.10	341054
2020-07-22	194.17	197.58	193.22	196.32	242497
2020-07-23	194.99	196.80	194.29	195.27	261803
2020-07-24	193.53	195.53	191.54	193.90	299538
2020-07-27	193.08	193.13	187.71	188.84	367003
2020-07-28	187.73	193.97	187.73	191.47	233966
2020-07-29	192.73	195.81	192.01	194.92	234835
2020-07-30	192.26	194.76	190.69	193.04	299810
2020-07-31	192.95	193.09	188.66	192.03	312670
2020-08-03	192.31	194.00	188.15	190.05	304024
2020-08-04	190.31	194.93	190.31	194.68	237390
2020-08-05	196.50	196.50	188.01	188.67	396264
2020-08-06	188.24	193.15	185.62	193.04	686644
2020-08-07	193.10	196.84	191.56	196.72	215584
2020-08-10	197.68	203.05	197.68	202.34	337966
2020-08-11	206.00	219.44	205.99	214.51	684883
2020-08-12	215.69	224.88	215.23	224.02	529032
2020-08-13	224.00	224.75	218.21	221.76	495750
2020-08-14	221.36	224.50	215.64	216.92	393730
2020-08-17	217.80	218.79	213.03	215.26	362165
2020-08-18	215.29	217.68	211.87	212.50	333132
2020-08-19	212.52	214.62	210.78	211.00	272189
2020-08-20	210.37	214.51	209.60	210.78	276467
2020-08-21	210.59	218.72	210.59	217.13	332403
2020-08-24	217.82	226.69	217.13	225.69	469262
2020-08-25	226.92	227.46	220.37	223.34	429405
2020-08-26	222.45	222.45	219.73	220.29	316973
2020-08-27	221.22	227.48	220.55	223.06	377515
2020-08-28	223.70	227.00	222.52	225.28	283060
2020-08-31	221.65	221.65	212.69	217.67	487858
2020-09-01	216.19	221.55	216.19	220.29	197996
2020-09-02	220.80	224.92	216.27	223.81	259831
2020-09-03	224.62	226.80	214.34	216.05	338183
2020-09-04	217.69	222.03	214.01	219.72	339251
2020-09-08	216.00	222.37	214.75	217.50	328796
2020-09-09	218.77	219.12	212.47	218.90	353983
2020-09-10	219.78	224.90	217.13	217.76	556613
2020-09-11	219.03	219.03	208.46	212.22	874999
2020-09-14	213.77	220.27	213.77	219.14	369462
2020-09-15	220.24	220.64	215.30	215.83	781884
2020-09-16	217.77	222.96	216.29	220.72	274548
2020-09-17	217.91	219.39	214.43	219.27	415621
2020-09-18	217.50	220.05	211.17	218.84	774691
2020-09-21	214.01	218.80	209.37	217.78	677205
2020-09-22	217.84	226.11	217.54	225.37	526117
2020-09-23	226.00	234.50	225.08	228.63	910293
2020-09-24	226.67	229.26	223.25	224.23	667811
2020-09-25	224.00	225.71	215.97	225.26	717579
2020-09-28	228.14	230.94	221.09	222.63	769371
2020-09-29	222.03	222.03	209.44	214.09	551143
2020-09-30	213.83	217.32	212.51	213.97	466140
2020-10-01	216.11	217.96	212.74	215.10	447075
2020-10-02	208.72	217.36	208.72	217.24	314020
2020-10-05	218.92	223.46	217.68	222.43	292604
2020-10-06	224.00	235.26	221.60	228.70	473899
2020-10-07	230.95	233.43	228.66	233.42	334006
2020-10-08	234.28	237.83	233.58	237.04	260860
2020-10-09	238.59	243.44	235.73	241.64	404047
2020-10-12	242.17	245.14	240.00	242.96	280296
2020-10-13	242.65	242.65	239.37	241.13	417673
2020-10-14	241.53	242.27	237.40	237.72	216107
2020-10-15	233.95	238.04	232.54	234.50	243782
2020-10-16	235.95	237.79	233.26	234.02	437836
2020-10-19	234.54	236.80	229.83	230.67	213212
2020-10-20	233.36	234.98	229.21	229.63	409107
2020-10-21	230.63	232.98	228.00	232.60	217031
2020-10-22	234.36	244.02	233.32	242.78	298070
2020-10-23	243.84	250.02	243.84	250.01	272938
2020-10-26	246.44	249.01	240.20	244.77	473285
2020-10-27	243.48	245.02	240.17	241.41	394853
2020-10-28	237.36	237.40	229.94	230.58	473185
2020-10-29	229.88	235.49	227.34	233.84	254991
2020-10-30	233.29	236.14	229.71	232.04	292741
2020-11-02	234.59	237.91	229.76	230.29	390236
2020-11-03	232.73	235.06	231.22	232.26	392997
2020-11-04	233.28	238.29	230.20	235.92	344494
2020-11-05	238.35	242.03	236.66	241.66	494370
2020-11-06	240.27	245.77	240.00	242.97	265858
2020-11-09	265.00	300.00	261.22	269.85	1348768
2020-11-10	268.96	270.16	256.91	260.32	679382
2020-11-11	261.13	266.80	259.51	259.76	448082
2020-11-12	256.61	266.04	254.19	262.85	407754
2020-11-13	265.35	275.79	263.10	275.07	466828
2020-11-16	284.72	285.99	266.38	268.79	419911
2020-11-17	266.98	270.17	262.56	268.38	572098
2020-11-18	269.29	273.02	266.59	270.10	473288
2020-11-19	271.70	277.37	269.30	276.07	391001
2020-11-20	275.82	276.67	270.33	272.41	365847
2020-11-23	268.70	278.26	268.70	275.86	332862
2020-11-24	279.69	289.38	278.29	286.54	345039
2020-11-25	286.48	286.48	278.73	283.25	210954
2020-11-27	284.00	285.53	280.85	282.67	143602
2020-11-30	282.00	282.00	275.33	275.84	466227
2020-12-01	275.84	275.97	268.88	273.34	405308
2020-12-02	272.42	274.47	268.89	271.29	383174
2020-12-03	273.52	280.92	271.14	274.45	499455
2020-12-04	276.41	284.32	276.01	283.14	351829
2020-12-07	280.00	280.75	273.36	280.10	381201
2020-12-08	278.99	290.26	278.99	288.20	501014
2020-12-09	289.59	293.49	281.99	286.25	548065
2020-12-10	285.03	292.06	280.65	291.44	448143
2020-12-11	285.00	289.11	272.00	277.98	673756
2020-12-14	281.61	284.42	276.01	278.76	335735
2020-12-15	266.50	279.00	266.50	276.05	728329
2020-12-16	285.25	287.28	276.05	279.69	693438
2020-12-17	280.01	281.33	273.00	278.53	376375
2020-12-18	280.48	281.30	272.75	274.21	711748
2020-12-21	270.57	273.72	267.00	270.72	419487
2020-12-22	270.83	272.67	266.76	271.39	310631
2020-12-23	271.69	275.00	268.35	273.46	290448
2020-12-24	274.36	275.18	271.16	275.15	113669
2020-12-28	276.27	278.15	273.43	274.56	249257
2020-12-29	274.66	276.53	269.88	270.04	227124
2020-12-30	271.10	278.33	270.47	276.98	194441
2020-12-31	275.62	280.80	272.51	278.96	173586
2021-01-04	277.82	279.30	267.28	269.01	351235
2021-01-05	268.58	272.76	267.20	271.89	230780
2021-01-06	273.17	287.71	273.17	287.53	588246
2021-01-07	291.05	291.60	284.61	285.59	255065
2021-01-08	286.13	288.34	277.29	279.10	306596
2021-01-11	275.50	284.36	275.50	281.85	223210
2021-01-12	282.00	284.55	276.62	283.78	267213
2021-01-13	282.19	287.54	280.82	284.54	345689
2021-01-14	287.00	294.25	286.53	289.18	435661
2021-01-15	287.22	288.81	276.50	278.50	492321
2021-01-19	278.88	280.26	270.00	272.00	368181
2021-01-20	273.57	274.73	267.36	268.42	416362
2021-01-21	269.18	274.54	267.03	273.02	241286
2021-01-22	274.09	278.75	270.38	271.59	253314
2021-01-25	271.49	275.96	268.02	273.62	196174
2021-01-26	275.69	278.00	271.02	275.13	380298
2021-01-27	272.81	274.49	261.50	263.20	464482
2021-01-28	266.96	271.89	265.96	267.50	247651
2021-01-29	265.85	270.09	263.00	265.96	296686
2021-02-01	268.26	270.62	261.41	261.83	366818
2021-02-02	264.07	268.19	263.57	265.75	1980071
2021-02-03	267.93	280.31	266.00	276.51	966438
2021-02-04	278.33	282.88	277.25	280.83	402036
2021-02-05	283.39	284.60	280.30	281.47	246689
2021-02-08	281.79	286.56	279.92	286.28	263100
2021-02-09	285.62	288.13	283.04	283.05	287691
2021-02-10	285.88	290.79	283.88	288.65	271575
2021-02-11	289.70	291.26	284.22	286.72	345052
2021-02-12	285.33	291.07	285.00	287.37	283274
2021-02-16	288.46	301.26	288.46	300.51	522207
2021-02-17	297.85	300.57	294.95	296.32	219157
2021-02-18	294.00	299.68	290.00	294.99	301680
2021-02-19	295.92	307.17	295.92	304.26	329580
2021-02-22	305.36	313.40	301.93	307.94	483301
2021-02-23	307.94	308.14	298.80	303.51	344168
2021-02-24	304.50	320.25	302.80	319.72	458191
2021-02-25	321.51	322.52	305.84	307.76	334489
2021-02-26	310.79	313.53	304.94	309.18	534435
2021-03-01	310.00	318.98	310.00	314.22	444179
2021-03-02	313.87	316.48	310.72	311.36	436193
2021-03-03	313.80	315.25	305.36	306.00	559109
2021-03-04	306.00	306.79	294.63	302.20	649464
2021-03-05	304.88	310.31	299.00	308.47	530956
2021-03-08	310.21	323.36	309.73	315.76	509265
2021-03-09	317.99	317.99	303.33	304.49	699523
2021-03-10	306.94	311.39	302.06	305.19	413942
2021-03-11	305.96	314.92	302.35	305.48	633061
2021-03-12	324.29	333.95	312.29	315.00	941001
2021-03-15	316.34	320.56	307.33	309.54	379133
2021-03-16	309.35	313.48	306.21	309.74	315211
2021-03-17	310.00	316.42	308.12	316.06	241826
2021-03-18	315.08	323.67	310.69	315.58	370619
2021-03-19	314.23	317.01	307.42	313.33	670331
2021-03-22	312.42	317.87	307.25	313.49	468622
2021-03-23	314.65	314.94	293.68	299.28	922947
2021-03-24	274.60	286.70	274.60	278.35	1719821
2021-03-25	280.00	285.11	275.63	280.00	869246
2021-03-26	281.77	286.44	279.03	286.23	641852
2021-03-29	284.63	287.33	279.22	284.13	580130
2021-03-30	282.91	292.48	281.87	290.16	475684
2021-03-31	292.47	295.25	289.77	291.66	391115
2021-04-01	294.44	295.61	292.04	295.03	296916
2021-04-05	299.81	301.31	294.53	298.30	355545
2021-04-06	298.24	310.25	298.24	304.51	689120
2021-04-07	305.55	308.46	301.37	303.03	247451
2021-04-08	302.50	306.54	300.28	305.18	342048
2021-04-09	303.18	305.99	300.81	304.39	368411
2021-04-12	305.00	308.11	301.00	304.59	315630
2021-04-13	303.03	310.14	299.09	308.22	321891
2021-04-14	308.16	315.30	306.71	313.11	318183
2021-04-15	315.86	320.94	313.87	318.02	431820
2021-04-16	320.74	322.23	318.15	319.79	356890
2021-04-19	319.81	319.84	311.84	313.61	367585
2021-04-20	311.29	314.43	305.82	310.29	261210
2021-04-21	309.63	317.46	309.16	316.04	227471
2021-04-22	318.00	331.98	316.25	326.57	506071
2021-04-23	329.00	334.42	328.17	333.41	375524
2021-04-26	335.40	338.50	325.20	326.57	354424
2021-04-27	327.38	331.67	325.25	326.33	415418
2021-04-28	326.66	327.44	323.19	324.41	190693
2021-04-29	326.80	328.71	323.71	325.52	242144
2021-04-30	323.93	326.90	321.11	325.16	336589
2021-05-03	326.56	331.62	319.11	320.29	211672
2021-05-04	318.52	318.52	312.56	316.32	260789
2021-05-05	317.46	320.45	312.29	313.99	253605
2021-05-06	314.47	316.65	307.26	314.76	283688
2021-05-07	315.10	316.73	310.00	312.80	313202
2021-05-10	312.21	322.20	309.84	318.01	377223
2021-05-11	313.64	320.48	312.64	317.36	252993
2021-05-12	315.09	317.84	307.57	309.00	364656
2021-05-13	310.65	317.28	305.80	311.19	368111
2021-05-14	313.43	326.06	313.43	323.64	324360
2021-05-17	320.79	323.52	315.26	318.30	347544
2021-05-18	318.51	323.80	314.64	314.91	256294
2021-05-19	310.10	312.60	305.44	308.82	274374
2021-05-20	308.79	315.40	306.95	314.25	297694
2021-05-21	316.84	320.36	316.45	317.67	369669
2021-05-24	321.15	322.45	317.57	320.66	259578
2021-05-25	322.86	324.70	317.77	319.63	274194
2021-05-26	321.24	329.07	321.24	326.73	337177
2021-05-27	328.56	330.72	323.84	329.74	283737
2021-05-28	329.03	329.33	325.44	326.88	137269
2021-06-01	332.80	335.36	329.49	332.86	276965
2021-06-02	333.53	334.01	328.68	330.36	292519
2021-06-03	328.50	331.88	323.30	331.17	241088
2021-06-04	333.29	336.42	331.19	333.38	206633
2021-06-07	333.39	334.86	331.11	334.27	381490
2021-06-08	331.49	333.74	319.64	326.35	563450
2021-06-09	325.29	326.94	317.38	319.94	460920
2021-06-10	322.12	322.19	316.28	319.25	272223
2021-06-11	319.25	320.40	316.81	320.03	228745
2021-06-14	319.01	325.67	319.01	322.79	434564
2021-06-15	323.46	324.68	321.02	323.00	208213
2021-06-16	322.45	323.61	320.01	323.40	272503
2021-06-17	320.83	323.55	314.66	316.97	283698
2021-06-18	313.45	317.79	311.78	316.28	438914
2021-06-21	318.64	321.53	316.62	320.90	267006
2021-06-22	321.66	323.82	319.56	323.22	228121
2021-06-23	322.37	325.33	322.01	324.72	199628
2021-06-24	326.26	326.26	321.84	324.74	218993
2021-06-25	325.75	325.75	319.01	321.28	1087972
2021-06-28	319.94	321.95	317.08	321.93	299357
2021-06-29	322.63	322.68	316.50	316.57	214922
2021-06-30	317.00	317.43	313.22	316.52	240547
2021-07-01	316.32	324.12	316.32	322.99	288576
2021-07-02	324.58	325.41	323.14	324.97	193993
2021-07-06	325.55	326.00	315.77	320.42	336718
2021-07-07	317.70	322.37	316.49	321.34	282688
2021-07-08	315.39	321.32	313.70	317.36	298881
2021-07-09	320.38	326.35	317.97	325.63	177638
2021-07-12	322.34	326.16	320.88	324.00	193576
2021-07-13	321.93	323.54	312.80	312.86	223589
2021-07-14	312.11	316.76	309.12	312.54	155996
2021-07-15	310.94	312.62	308.21	311.34	146632
2021-07-16	313.20	315.49	308.49	308.52	303395
2021-07-19	303.27	308.17	295.20	302.26	399382
2021-07-20	301.69	311.20	300.00	309.29	379386
2021-07-21	312.75	320.37	311.69	319.27	302294
2021-07-22	317.17	317.54	308.07	311.11	157250
2021-07-23	315.16	315.16	310.90	312.56	145098
2021-07-26	310.65	314.46	309.38	314.08	184510
2021-07-27	313.34	313.34	306.92	311.86	163399
2021-07-28	313.92	315.55	308.33	310.00	157574
2021-07-29	310.91	314.43	307.41	307.78	116252
2021-07-30	305.12	310.08	304.69	305.20	117965
2021-08-02	306.47	310.79	302.61	303.91	150299
2021-08-03	305.18	305.18	297.12	300.91	154203
2021-08-04	298.23	300.80	297.39	299.99	209572
2021-08-05	300.90	306.66	300.49	306.55	175661
2021-08-06	308.56	309.82	303.42	306.01	164530
2021-08-09	304.32	304.32	300.01	301.55	152611
2021-08-10	302.82	305.20	301.30	303.92	107858
2021-08-11	304.60	306.17	298.93	301.92	172325
2021-08-12	299.87	301.81	297.36	297.53	292410
2021-08-13	297.52	299.88	293.14	298.71	184966
2021-08-16	296.11	297.91	293.01	297.07	171666
2021-08-17	294.13	297.07	287.76	288.70	215412
2021-08-18	287.85	289.38	283.62	286.95	291756
2021-08-19	284.03	287.02	280.27	285.28	326848
2021-08-20	284.59	289.85	283.14	287.44	248165
2021-08-23	288.33	292.96	287.63	292.33	210726
2021-08-24	293.83	298.53	293.83	295.40	195060
2021-08-25	295.41	299.49	295.01	298.60	121627
2021-08-26	298.63	303.29	296.98	299.19	260294
2021-08-27	300.00	306.57	299.20	304.44	203050
2021-08-30	304.39	305.01	300.18	303.11	229222
2021-08-31	304.35	306.31	304.09	304.85	376318
2021-09-01	306.87	308.64	304.16	305.33	227054
2021-09-02	305.00	305.00	295.11	295.78	307955
2021-09-03	296.01	296.68	289.72	291.58	219784
2021-09-07	290.94	299.38	289.73	299.31	357901
2021-09-08	300.10	301.82	288.40	292.53	338432
2021-09-09	292.30	302.65	291.44	299.61	270447
2021-09-10	301.38	301.38	293.03	300.07	319443
2021-09-13	301.06	301.99	295.49	298.18	199815
2021-09-14	298.15	299.78	294.43	298.25	221726
2021-09-15	297.35	298.28	290.55	291.12	473020
2021-09-16	292.70	302.01	291.57	301.00	398133
2021-09-17	301.81	309.22	298.69	308.50	751179
2021-09-20	305.00	311.81	305.00	309.88	520549
2021-09-21	315.45	317.49	311.16	313.68	586736
2021-09-22	312.75	324.51	312.75	321.51	509095
2021-09-23	324.18	330.78	321.97	327.71	668940
2021-09-24	323.00	352.38	323.00	351.85	1222423
2021-09-27	353.38	353.90	338.67	344.01	648681
2021-09-28	347.00	347.00	339.10	342.81	509616
2021-09-29	345.00	345.00	338.14	342.59	285903
2021-09-30	343.75	344.04	332.45	334.05	364929
2021-10-01	336.78	351.56	336.78	348.12	451910
2021-10-04	348.74	349.97	339.50	343.48	399792
2021-10-05	345.35	347.86	338.65	342.62	315222
2021-10-06	340.76	344.13	338.03	342.88	292465
2021-10-07	344.46	349.60	342.52	345.13	178485
2021-10-08	345.78	348.06	342.20	343.64	209184
2021-10-11	343.84	347.51	339.11	339.24	155315
2021-10-12	338.45	340.98	336.72	339.37	219658
2021-10-13	339.61	339.61	334.15	336.64	177279
2021-10-14	337.73	340.42	335.98	336.43	174196
2021-10-15	337.84	340.52	334.68	336.45	213905
2021-10-18	335.33	343.60	332.80	342.80	190896
2021-10-19	345.58	350.21	343.52	350.12	262183
2021-10-20	350.00	350.58	345.50	345.82	135426
2021-10-21	346.42	348.61	344.82	346.35	115432
2021-10-22	347.36	354.94	346.05	354.49	245358
2021-10-25	353.93	360.55	351.02	352.16	139017
2021-10-26	355.00	355.00	349.08	351.05	118392
2021-10-27	353.04	355.15	344.52	345.54	142076
2021-10-28	346.54	348.27	339.91	341.24	344418
2021-10-29	338.86	346.12	337.13	344.71	203141
2021-11-01	344.08	355.16	344.08	354.76	214970
2021-11-02	352.53	354.75	348.91	353.81	337579
2021-11-03	354.16	359.94	351.95	355.54	190418
2021-11-04	356.28	358.43	351.39	355.61	150257
2021-11-05	362.03	373.13	358.69	372.51	327327
2021-11-08	373.57	376.24	363.53	363.63	282184
2021-11-09	363.59	364.07	353.06	359.46	204197
2021-11-10	358.30	363.42	353.30	355.93	162196
2021-11-11	357.02	358.38	345.11	352.21	240912
2021-11-12	352.22	357.06	348.59	354.66	296193
2021-11-15	355.16	356.77	350.08	351.04	225105
2021-11-16	350.18	350.71	341.09	347.66	265076
2021-11-17	345.74	347.97	342.41	347.08	289877
2021-11-18	347.14	347.55	340.31	342.00	238679
2021-11-19	339.35	343.28	333.01	342.43	244861
2021-11-22	344.70	345.80	335.72	342.71	227448
2021-11-23	343.64	347.73	340.03	343.16	231008
2021-11-24	341.32	347.84	340.12	342.70	198167
2021-11-26	330.00	338.40	328.02	336.29	245818
2021-11-29	340.96	340.96	333.24	333.45	208314
2021-11-30	331.75	333.87	322.20	331.71	590082
2021-12-01	340.10	347.64	329.72	329.84	580984
2021-12-02	329.84	337.88	328.01	332.46	362805
2021-12-03	334.64	334.64	323.95	327.43	270219
2021-12-06	331.07	342.26	329.52	337.80	294620
2021-12-07	342.85	348.42	337.97	339.15	189715
2021-12-08	340.79	346.27	339.00	344.87	246456
2021-12-09	341.29	347.77	334.70	336.12	388926
2021-12-10	343.49	344.71	329.00	338.98	352245
2021-12-13	339.98	341.69	327.74	328.37	496309
2021-12-14	325.32	331.88	323.81	325.42	352865
2021-12-15	324.56	326.03	309.14	311.53	685128
2021-12-16	311.62	321.73	308.08	320.47	540581
2021-12-17	318.51	325.50	317.34	322.21	358758
2021-12-20	314.93	318.25	305.67	314.18	396329
2021-12-21	317.98	330.85	315.06	330.59	277803
2021-12-22	328.48	334.10	328.07	330.25	257167
2021-12-23	331.61	333.85	327.93	331.35	154009
2021-12-27	331.44	331.92	325.76	330.52	156586
2021-12-28	329.98	333.84	329.49	329.57	189408
2021-12-29	328.32	332.31	327.41	331.62	387483
2021-12-30	331.90	335.32	329.31	329.31	166114
2021-12-31	326.93	329.27	323.62	327.90	205107
2022-01-03	329.07	329.07	315.15	321.97	460527
2022-01-04	325.26	325.78	314.14	317.36	450269
2022-01-05	318.10	319.34	306.81	308.19	349962
2022-01-06	311.11	317.24	307.18	315.08	346175
2022-01-07	315.02	322.30	308.07	308.12	372520
2022-01-10	304.26	304.26	291.05	296.84	923619
2022-01-11	297.32	304.81	290.29	299.95	583225
2022-01-12	304.35	309.90	301.76	304.66	590338
2022-01-13	303.31	307.94	296.27	297.48	360669
2022-01-14	306.00	308.10	295.51	303.80	695391
2022-01-18	300.20	301.64	293.97	298.40	466341
2022-01-19	299.18	299.49	286.50	287.84	554213
2022-01-20	290.85	294.93	283.24	283.71	467661
2022-01-21	280.96	285.42	275.59	279.16	592974
2022-01-24	273.85	284.43	269.86	283.75	553284
2022-01-25	280.04	284.00	274.89	280.28	374655
2022-01-26	282.25	285.29	271.05	272.70	449452
2022-01-27	275.15	275.28	264.84	265.99	431711
2022-01-28	266.84	272.45	263.23	272.44	274914
2022-01-31	272.33	278.14	272.33	277.10	466072
2022-02-01	279.18	281.19	273.56	278.37	377499
2022-02-02	278.54	279.42	273.80	274.76	361129
2022-02-03	273.93	279.61	269.18	274.26	295094
2022-02-04	273.81	278.24	270.52	275.33	378672
2022-02-07	276.61	282.26	276.00	277.04	335906
2022-02-08	277.17	281.08	275.00	277.55	707487
2022-02-09	280.32	283.38	277.85	279.25	508316
2022-02-10	276.62	284.07	276.59	278.96	369103
2022-02-11	278.85	284.03	269.97	271.86	361542
2022-02-14	271.41	274.90	267.20	271.44	627016
2022-02-15	275.65	279.90	271.58	277.83	348349
2022-02-16	275.32	280.50	274.18	275.46	423262
2022-02-17	274.85	275.28	265.76	266.29	436457
2022-02-18	265.82	270.03	264.78	266.00	408300
2022-02-22	264.68	270.21	260.00	263.93	489882
2022-02-23	266.05	268.56	256.84	256.85	297441
2022-02-24	249.12	263.65	249.12	262.48	523151
2022-02-25	263.69	267.61	257.77	266.89	569922
2022-02-28	265.68	265.68	258.50	260.55	547350
2022-03-01	259.70	259.82	250.56	251.95	464341
2022-03-02	254.38	265.55	252.50	263.88	738598
2022-03-03	265.02	267.11	250.66	251.88	625691
2022-03-04	250.16	251.88	240.64	243.50	664625
2022-03-07	243.98	244.27	223.95	224.50	705486
2022-03-08	226.23	236.45	221.38	231.07	499842
2022-03-09	240.03	242.96	236.40	237.18	382790
2022-03-10	231.91	245.71	231.20	244.02	589915
2022-03-11	245.76	246.26	240.07	241.46	420318
2022-03-14	240.03	247.39	239.55	242.00	878549
2022-03-15	248.00	262.70	244.09	249.16	1135150
2022-03-16	252.21	268.95	251.26	267.84	594837
2022-03-17	263.55	269.23	263.55	268.89	365928
2022-03-18	268.00	273.43	267.01	272.10	599040
2022-03-21	271.50	271.50	262.19	262.80	670464
2022-03-22	262.78	267.55	261.79	263.44	457192
2022-03-23	260.19	262.42	254.31	255.42	572461
2022-03-24	256.54	258.81	252.53	258.62	247552
2022-03-25	259.40	259.75	254.73	258.44	407536
2022-03-28	258.00	261.12	255.03	257.33	404654
2022-03-29	261.27	270.29	261.00	268.14	469370
2022-03-30	266.09	269.44	262.25	264.36	282107
2022-03-31	264.07	267.12	260.27	260.27	312117
2022-04-01	262.36	264.42	257.15	259.31	256598
2022-04-04	259.04	259.04	256.23	257.68	362318
2022-04-05	258.15	260.02	253.46	254.53	217577
2022-04-06	250.63	251.19	244.67	249.69	283738
2022-04-07	248.43	250.41	241.07	248.89	340416
2022-04-08	248.64	249.99	243.98	244.53	275910
2022-04-11	242.84	248.59	241.64	245.68	243679
2022-04-12	247.78	252.49	245.97	246.88	272563
2022-04-13	248.09	258.95	247.41	257.60	421923
2022-04-14	258.07	263.01	257.97	260.48	291702
2022-04-18	259.44	262.88	257.46	259.48	229779
2022-04-19	258.46	265.49	258.46	265.23	268543
2022-04-20	266.46	266.61	260.36	260.38	385180
2022-04-21	265.00	266.75	255.18	255.81	385229
2022-04-22	255.25	255.92	248.70	250.71	385162
2022-04-25	250.70	263.94	249.04	263.52	618920
2022-04-26	260.10	261.32	252.29	254.39	402763
2022-04-27	255.07	259.63	251.08	257.98	365620
2022-04-28	261.83	262.67	255.49	258.03	455412
2022-04-29	257.88	263.03	253.44	254.16	288629
2022-05-02	255.20	257.03	250.15	255.02	397499
2022-05-03	257.51	259.27	251.86	254.08	310965
2022-05-04	254.52	261.45	248.49	260.97	344275
2022-05-05	256.05	259.97	247.71	249.78	287593
2022-05-06	249.20	249.60	242.59	248.47	312501
2022-05-09	244.17	245.83	234.52	235.73	301269
2022-05-10	240.31	244.68	235.62	241.18	491975
2022-05-11	238.23	242.58	229.10	230.02	307880
2022-05-12	227.41	235.31	226.49	231.23	422010
2022-05-13	234.00	238.42	234.00	237.07	292807
2022-05-16	236.56	237.51	229.99	231.36	394963
2022-05-17	236.91	238.66	231.53	235.23	427298
2022-05-18	231.38	235.42	228.53	229.38	223199
2022-05-19	226.57	237.44	226.57	234.16	453961
2022-05-20	237.03	237.50	229.53	234.09	450544
2022-05-23	235.83	243.99	231.06	239.93	515464
2022-05-24	237.07	238.83	231.69	237.65	541892
2022-05-25	236.29	244.63	236.29	242.16	504746
2022-05-26	244.69	253.75	244.69	253.66	323125
2022-05-27	255.29	257.90	252.37	252.94	470507
2022-05-31	253.47	254.50	246.95	252.21	552910
2022-06-01	253.88	254.74	246.31	250.19	273359
2022-06-02	250.90	257.53	249.03	256.35	253442
2022-06-03	253.35	259.18	252.52	257.17	217658
2022-06-06	259.84	263.49	255.61	260.10	389615
2022-06-07	257.97	259.46	253.82	257.69	536122
2022-06-08	255.20	258.81	254.02	256.51	312215
2022-06-09	253.25	254.23	245.50	245.50	604809
2022-06-10	256.00	259.00	242.83	248.65	869986
2022-06-13	242.42	244.40	226.23	228.16	611869
2022-06-14	228.51	234.35	225.34	230.86	429512
2022-06-15	232.69	237.00	231.03	231.90	396202
2022-06-16	226.42	226.84	218.37	219.69	365369
2022-06-17	221.79	228.97	221.71	226.82	385451
2022-06-21	229.37	229.80	223.16	223.27	243032
2022-06-22	221.10	226.13	220.56	221.68	283587
2022-06-23	222.19	226.43	220.42	223.54	344395
2022-06-24	225.36	232.34	225.36	232.34	463947
2022-06-27	232.34	235.15	230.95	231.87	263148
2022-06-28	233.80	237.29	227.55	227.55	177286
2022-06-29	225.01	226.39	221.07	223.52	252316
2022-06-30	219.78	220.17	213.60	218.05	509141
2022-07-01	216.58	223.56	215.94	223.15	340127
2022-07-05	219.52	224.66	217.02	223.87	253281
2022-07-06	223.63	223.69	215.83	216.36	398189
2022-07-07	217.61	222.88	217.19	219.51	669552
2022-07-08	220.50	222.37	215.10	216.12	560161
2022-07-11	213.33	214.40	208.14	209.92	512895
2022-07-12	210.02	212.98	208.77	211.14	695202
2022-07-13	207.10	213.77	206.03	212.27	300373
2022-07-14	208.75	211.14	207.03	209.21	390457
2022-07-15	212.68	216.88	209.94	216.59	475632
2022-07-18	218.55	221.94	217.58	218.03	237361
2022-07-19	220.98	227.71	218.89	227.32	311917
2022-07-20	227.00	233.44	226.28	230.21	359939
2022-07-21	227.85	231.09	226.21	230.95	205344
2022-07-22	231.96	233.39	228.78	230.69	289638
2022-07-25	232.39	233.68	228.39	231.68	236717
2022-07-26	230.96	230.96	227.71	228.66	242198
2022-07-27	230.98	236.00	230.98	234.61	192049
2022-07-28	234.21	236.17	230.44	235.45	172202
2022-07-29	235.42	237.88	233.43	237.13	211729
2022-08-01	234.78	239.83	233.31	238.59	169881
2022-08-02	237.54	239.70	235.78	238.40	205265
2022-08-03	239.23	244.63	238.43	241.31	308333
2022-08-04	241.32	241.55	235.18	236.82	486638
2022-08-05	234.08	237.69	232.33	233.50	279987
2022-08-08	234.03	238.31	232.98	233.00	188156
2022-08-09	231.54	233.83	228.85	233.72	358511
2022-08-10	239.13	245.03	238.26	241.10	233894
2022-08-11	243.76	246.56	239.06	240.13	193694
2022-08-12	241.41	245.14	239.50	244.03	274861
2022-08-15	242.74	245.87	241.51	244.17	247824
2022-08-16	243.53	248.43	243.52	248.15	203637
2022-08-17	244.16	245.38	240.06	243.71	209654
2022-08-18	243.94	244.46	241.26	242.64	207901
2022-08-19	241.03	241.03	237.19	238.25	216638
2022-08-22	233.28	234.99	228.69	229.37	217174
2022-08-23	230.50	236.61	230.50	234.59	206067
2022-08-24	234.00	236.09	232.61	235.18	299530
2022-08-25	238.06	240.91	235.29	238.40	197008
2022-08-26	240.00	240.50	228.82	229.00	189844
2022-08-29	226.60	229.95	225.36	227.71	195773
2022-08-30	228.58	229.69	223.48	225.56	348732
2022-08-31	227.34	229.15	224.44	224.68	316062
2022-09-01	222.35	223.38	219.34	222.76	288990
2022-09-02	225.71	226.87	221.12	222.00	218566
2022-09-06	223.66	223.66	216.11	220.25	325985
2022-09-07	219.90	230.02	219.90	229.14	340488
2022-09-08	227.10	229.01	224.95	227.38	244950
2022-09-09	228.21	235.04	227.93	234.99	293463
2022-09-12	237.47	239.45	236.91	239.25	325069
2022-09-13	232.29	234.22	229.09	229.58	453417
2022-09-14	229.13	233.37	224.75	231.95	427337
2022-09-15	231.96	236.51	228.06	229.98	339836
2022-09-16	225.88	226.04	219.71	222.11	623517
2022-09-19	219.34	226.89	219.34	225.47	349922
2022-09-20	223.75	228.10	222.86	226.50	341616
2022-09-21	226.74	227.74	217.90	219.98	510877
2022-09-22	219.15	219.26	211.04	211.66	680753
2022-09-23	208.20	209.12	203.77	208.17	551463
2022-09-26	205.79	210.20	202.34	203.91	646373
2022-09-27	207.37	209.31	201.91	203.87	377455
2022-09-28	203.91	211.60	203.80	210.29	780932
2022-09-29	214.01	222.00	208.19	213.55	1556016
2022-09-30	214.61	220.85	212.47	215.64	743473
2022-10-03	217.92	218.66	208.10	211.78	685391
2022-10-04	216.42	225.29	216.10	225.04	403466
2022-10-05	223.52	227.55	222.93	223.73	381713
2022-10-06	223.59	225.98	220.18	220.87	327495
2022-10-07	218.43	220.08	214.20	219.49	221655
2022-10-10	221.37	221.95	215.64	217.35	203204
2022-10-11	216.76	217.79	210.73	216.40	752226
2022-10-12	216.48	222.96	214.62	221.06	271625
2022-10-13	217.41	225.77	215.01	224.69	317299
2022-10-14	225.83	228.31	220.57	221.37	425057
2022-10-17	225.20	226.73	216.55	216.80	507853
2022-10-18	220.35	223.69	214.95	215.26	502040
2022-10-19	211.16	213.66	207.42	211.44	547604
2022-10-20	210.34	213.77	206.35	207.67	386276
2022-10-21	207.40	212.84	206.16	211.96	1907607
2022-10-24	214.12	216.36	209.89	215.11	763082
2022-10-25	214.69	219.75	214.69	219.10	316759
2022-10-26	220.00	223.17	216.88	217.45	372402
2022-10-27	219.09	219.89	212.83	213.15	326004
2022-10-28	212.87	216.95	211.52	216.70	209653
2022-10-31	215.80	222.07	212.95	219.13	459729
2022-11-01	222.96	223.26	217.63	220.74	207144
2022-11-02	219.44	221.06	214.07	214.26	261698
2022-11-03	212.58	215.35	208.58	212.60	327510
2022-11-04	216.22	219.25	211.74	215.55	240090
2022-11-07	216.67	217.25	211.00	216.30	269565
2022-11-08	217.06	221.55	215.21	219.38	244637
2022-11-09	217.05	220.42	215.05	215.97	308603
2022-11-10	224.99	231.72	223.66	230.26	476055
2022-11-11	233.51	247.24	232.48	240.46	605748
2022-11-14	239.15	241.73	235.24	235.55	298417
2022-11-15	241.18	244.68	239.20	241.98	320978
2022-11-16	239.73	241.72	237.39	238.30	233466
2022-11-17	233.40	237.86	231.90	237.79	417906
2022-11-18	241.89	244.70	239.23	243.36	460851
2022-11-21	242.06	250.15	241.07	249.45	1404458
2022-11-22	249.48	260.46	248.15	260.42	1444070
2022-11-23	260.36	263.36	255.33	255.88	355688
2022-11-25	256.90	266.12	255.98	265.72	200176
2022-11-28	263.00	264.37	257.89	258.80	588194
2022-11-29	259.19	260.41	254.64	256.30	500287
2022-11-30	257.24	259.66	250.54	257.54	672951
2022-12-01	259.66	264.75	258.67	258.83	405707
2022-12-02	256.92	258.35	255.11	256.51	369704
2022-12-05	253.91	255.13	249.56	250.13	531621
2022-12-06	249.92	250.61	245.35	246.68	438712
2022-12-07	245.90	249.50	244.89	246.92	503182
2022-12-08	249.29	255.38	247.85	251.21	869551
2022-12-09	256.04	262.09	250.09	258.64	884305
2022-12-12	258.27	262.46	256.06	261.70	582711
2022-12-13	267.26	269.50	262.84	266.94	539918
2022-12-14	265.54	267.26	259.25	262.12	420767
2022-12-15	259.19	259.84	253.96	256.45	531812
2022-12-16	253.70	255.01	248.80	251.21	654917
2022-12-19	250.23	251.24	244.19	245.90	450698
2022-12-20	245.29	246.18	242.68	243.12	435999
2022-12-21	244.90	245.51	239.87	242.39	389638
2022-12-22	240.47	242.39	238.68	239.84	321271
2022-12-23	238.99	241.73	237.50	241.06	228589
2022-12-27	241.04	241.04	237.04	238.11	286835
2022-12-28	237.07	237.50	231.22	232.34	340529
2022-12-29	233.39	238.25	232.13	237.94	265321
2022-12-30	235.38	239.64	235.05	238.35	284572
2023-01-03	242.00	244.35	236.65	240.05	452355
2023-01-04	242.58	249.59	241.82	245.96	488450
2023-01-05	244.88	246.37	241.74	242.83	344582
2023-01-06	244.18	249.98	244.18	248.48	280313
2023-01-09	248.68	253.66	246.68	252.24	426685
2023-01-10	250.89	252.25	243.34	250.63	406647
2023-01-11	250.38	252.67	248.54	250.96	352260
2023-01-12	251.65	252.59	247.29	247.54	369403
2023-01-13	244.24	252.03	242.86	251.84	308961
2023-01-17	250.74	254.47	249.54	252.60	386620
2023-01-18	252.92	254.03	245.89	246.88	493927
2023-01-19	244.50	247.50	243.50	245.33	203497
2023-01-20	246.65	252.24	246.00	251.30	356417
2023-01-23	251.54	256.79	251.29	253.58	293941
2023-01-24	253.61	256.65	251.39	254.26	245096
2023-01-25	250.99	253.60	250.99	252.70	257013
2023-01-26	253.82	257.53	253.82	256.63	200746
2023-01-27	256.55	259.21	255.19	257.35	215242
2023-01-30	255.26	259.58	255.09	257.54	492425
2023-01-31	258.51	262.35	257.53	262.34	305423
2023-02-01	262.49	263.47	255.27	262.31	224822
2023-02-02	265.01	266.26	259.04	260.54	384052
2023-02-03	257.68	260.46	257.19	257.93	244774
2023-02-06	255.34	256.25	253.52	255.54	263211
2023-02-07	253.82	258.68	250.32	257.81	235189
2023-02-08	256.80	257.53	253.73	255.00	152705
2023-02-09	257.45	258.63	252.24	253.18	352639
2023-02-10	251.09	252.12	246.95	250.40	372974
2023-02-13	251.16	255.82	250.39	255.18	185446
2023-02-14	254.71	256.84	252.63	255.77	254376
2023-02-15	255.04	255.76	251.90	253.09	234824
2023-02-16	250.08	253.17	247.44	248.27	252551
2023-02-17	247.50	247.50	242.89	243.34	306666
2023-02-21	241.00	242.08	235.87	236.51	433187
2023-02-22	236.51	242.66	236.16	240.15	417364
2023-02-23	241.16	242.75	238.36	239.07	315077
2023-02-24	237.41	238.00	234.17	237.89	345649
2023-02-27	239.93	239.93	236.57	236.94	313095
2023-02-28	236.31	238.05	233.48	233.49	407444
2023-03-01	234.01	237.21	233.44	235.19	243377
2023-03-02	233.37	238.64	231.10	237.18	331034
2023-03-03	239.18	240.14	237.49	239.05	252511
2023-03-06	239.22	239.87	236.65	237.27	384309
2023-03-07	237.62	240.76	233.96	234.08	437519
2023-03-08	234.13	234.72	231.76	233.95	473645
2023-03-09	234.32	235.34	228.69	228.69	619298
2023-03-10	224.18	226.28	214.91	221.13	1347716
2023-03-13	218.10	218.48	213.05	216.22	859897
2023-03-14	220.64	222.04	215.28	216.27	619580
2023-03-15	212.00	217.68	211.24	216.60	652823
2023-03-16	214.92	221.64	214.47	220.58	499586
2023-03-17	219.27	221.26	217.62	219.84	1038696
2023-03-20	220.28	223.34	220.05	221.39	390022
2023-03-21	224.49	227.22	223.20	223.79	516311
2023-03-22	222.93	224.38	219.60	219.81	440699
2023-03-23	220.69	224.18	217.94	217.42	586524
2023-03-24	216.49	220.03	214.35	219.49	371391
2023-03-27	221.93	223.54	220.20	221.70	533104
2023-03-28	221.89	222.73	218.46	219.35	462328
2023-03-29	221.25	225.02	220.40	224.47	622784
2023-03-30	226.70	229.21	226.32	228.47	938199
2023-03-31	230.00	233.69	229.16	233.68	484115
2023-04-03	233.28	234.00	231.00	233.09	681407
2023-04-04	233.47	235.08	231.86	235.06	434805
2023-04-05	233.94	234.16	231.03	234.01	508764
2023-04-06	234.32	235.30	232.76	234.87	514168
2023-04-10	234.42	241.74	234.42	239.89	486874
2023-04-11	241.34	244.00	239.61	243.04	502616
2023-04-12	244.83	244.92	236.78	237.24	361179
2023-04-13	238.82	242.97	237.54	242.05	432237
2023-04-14	242.52	244.97	242.00	244.83	329553
2023-04-17	244.72	247.88	244.33	246.50	269113
2023-04-18	248.06	254.71	247.82	250.87	545734
2023-04-19	250.64	252.09	246.09	246.44	328485
2023-04-20	245.61	248.00	244.74	247.40	234256
2023-04-21	248.15	252.30	246.73	249.13	269601
2023-04-24	249.75	250.99	244.90	245.47	322863
2023-04-25	244.03	245.66	241.04	241.24	284768
2023-04-26	241.55	243.72	234.46	234.99	287570
2023-04-27	234.66	238.08	234.15	237.99	249999
2023-04-28	237.15	241.37	237.15	240.52	288213
2023-05-01	240.39	245.18	240.39	243.59	404030
2023-05-02	242.38	244.62	238.53	244.52	237039
2023-05-03	244.85	244.99	238.03	238.32	224817
2023-05-04	237.49	238.99	233.52	235.32	252120
2023-05-05	239.34	240.41	234.65	238.27	262849
2023-05-08	238.43	242.90	238.43	239.33	244214
2023-05-09	238.82	243.25	237.02	242.37	227244
2023-05-10	243.93	245.41	237.20	240.06	323237
2023-05-11	238.50	239.64	236.42	239.42	148540
2023-05-12	239.52	242.53	236.34	236.93	177842
2023-05-15	236.67	243.51	234.61	243.28	251108
2023-05-16	242.31	242.31	237.37	237.69	191542
2023-05-17	238.30	241.54	238.30	239.76	165134
2023-05-18	239.44	245.61	238.64	245.11	295063
2023-05-19	245.20	245.27	240.62	242.84	187173
2023-05-22	242.23	242.82	239.36	241.04	229036
2023-05-23	240.23	240.23	234.15	234.26	271989
2023-05-24	234.11	237.76	230.18	236.97	371746
2023-05-25	237.34	242.68	237.34	241.03	408809
2023-05-26	241.51	244.20	240.88	241.41	272893
2023-05-30	241.75	245.43	241.75	243.96	243314
2023-05-31	242.21	244.43	239.71	243.20	498127
2023-06-01	245.82	248.10	242.87	247.39	395381
2023-06-02	248.02	255.07	247.95	252.19	362665
2023-06-05	251.30	255.25	249.54	252.19	358890
2023-06-06	252.06	256.00	250.64	255.08	347200
2023-06-07	254.47	256.24	251.77	256.18	332173
2023-06-08	255.69	258.13	252.60	258.04	424784
2023-06-09	244.77	246.11	237.51	239.66	1341926
2023-06-12	241.82	248.59	241.46	248.55	370224
2023-06-13	249.22	251.18	248.81	249.33	342241
2023-06-14	249.47	251.55	247.26	249.62	295436
2023-06-15	247.99	251.54	246.95	251.30	264440
2023-06-16	253.19	253.19	248.03	248.47	488396
2023-06-20	247.14	248.70	243.90	246.16	606510
2023-06-21	246.67	248.50	245.15	247.03	383460
2023-06-22	246.58	248.43	245.75	247.48	341875
2023-06-23	246.01	246.01	242.93	241.57	1152701
2023-06-26	241.01	246.37	241.01	245.37	244898
2023-06-27	247.33	250.50	245.04	250.02	358952
2023-06-28	250.28	250.28	246.48	247.88	290843
2023-06-29	247.02	250.62	246.62	249.29	261725
2023-06-30	250.18	252.79	249.12	251.76	315391
2023-07-03	249.64	250.86	248.03	248.55	269381
2023-07-05	247.55	247.55	244.45	246.26	298808
2023-07-06	242.97	245.11	240.00	244.89	385105
2023-07-07	243.81	246.77	242.85	243.90	261612
2023-07-10	243.67	248.10	243.66	244.92	247625
2023-07-11	244.51	246.38	244.11	245.53	215507
2023-07-12	248.31	249.45	243.36	243.97	296405
2023-07-13	245.49	248.55	243.64	248.52	275860
2023-07-14	247.99	247.99	241.37	244.78	230492
2023-07-17	242.82	245.43	242.19	244.03	160823
2023-07-18	243.53	246.53	242.59	244.80	329119
2023-07-19	244.48	244.86	240.42	241.29	353056
2023-07-20	240.97	240.97	238.11	238.82	320720
2023-07-21	240.17	241.27	238.48	240.81	277279
2023-07-24	240.03	241.15	235.23	236.05	341780
2023-07-25	234.46	236.64	232.70	236.60	245762
2023-07-26	236.66	237.50	234.96	236.36	270261
2023-07-27	238.40	238.40	231.78	232.00	273275
2023-07-28	233.89	235.32	232.48	234.25	275510
2023-07-31	235.04	236.47	233.74	235.49	341499
2023-08-01	233.92	238.30	233.92	236.43	309195
2023-08-02	234.90	235.30	232.07	232.10	140225
2023-08-03	230.47	231.52	226.91	230.71	303252
2023-08-04	232.26	233.13	229.80	230.60	187600
2023-08-07	232.12	233.31	230.58	232.95	238931
2023-08-08	231.75	232.29	229.48	231.73	232876
2023-08-09	232.75	233.00	231.11	231.78	187798
2023-08-10	232.38	233.57	230.76	230.84	158541
2023-08-11	229.64	231.16	228.97	230.66	188885
2023-08-14	229.74	230.53	228.26	229.31	187113
2023-08-15	228.19	229.02	226.56	226.80	176012
2023-08-16	225.74	228.13	223.80	224.70	200527
2023-08-17	224.88	226.13	224.01	224.40	195817
2023-08-18	222.88	226.83	222.88	224.91	202158
2023-08-21	225.25	226.22	224.20	225.24	223480
2023-08-22	225.94	226.82	225.00	225.12	325764
2023-08-23	225.48	226.85	224.02	225.94	209977
2023-08-24	225.18	227.19	221.90	222.39	216007
2023-08-25	222.90	223.79	220.34	220.82	184952
2023-08-28	221.47	223.25	220.93	222.32	183293
2023-08-29	221.59	225.87	221.47	225.73	226390
2023-08-30	225.07	227.83	225.00	226.73	212245
2023-08-31	227.44	228.93	225.51	226.32	473609
2023-09-01	227.84	229.64	226.61	227.90	265517
2023-09-05	241.50	245.34	235.31	235.93	1117305
2023-09-06	234.52	243.15	234.45	243.05	726895
2023-09-07	247.75	248.67	244.71	245.50	576814
2023-09-08	245.82	251.34	245.82	249.97	474614
2023-09-11	250.19	251.95	247.51	250.42	404146
2023-09-12	249.14	253.28	249.08	249.29	422986
2023-09-13	248.07	248.65	246.38	247.54	532601
2023-09-14	249.55	251.75	247.83	251.27	452574
2023-09-15	251.07	252.80	249.51	251.98	5800530
2023-09-18	250.84	253.23	249.04	252.65	485119
2023-09-19	252.84	254.78	251.66	252.26	490317
2023-09-20	252.61	254.72	252.32	252.48	361734
2023-09-21	250.31	250.31	244.93	244.93	457252
2023-09-22	245.29	246.30	243.57	244.26	335389
2023-09-25	242.21	244.00	240.67	243.31	380599
2023-09-26	242.73	244.34	237.64	237.86	434612
2023-09-27	236.86	237.29	233.85	235.95	482994
2023-09-28	235.29	242.47	234.21	242.25	576797
2023-09-29	239.76	241.61	221.66	221.89	1498361
2023-10-02	222.16	222.69	212.00	212.32	949968
2023-10-03	210.54	212.44	206.61	207.78	735763
2023-10-04	208.00	214.62	207.16	212.86	685429
2023-10-05	211.80	213.19	210.14	209.19	474346
2023-10-06	208.18	215.25	207.94	213.17	576066
2023-10-09	211.53	211.99	209.69	210.76	294446
2023-10-10	212.68	213.25	210.69	212.76	367731
2023-10-11	213.61	218.11	213.16	215.87	382468
2023-10-12	215.68	215.68	211.84	213.34	348040
2023-10-13	211.64	215.34	211.64	215.08	323891
2023-10-16	217.50	223.57	216.91	222.71	413399
2023-10-17	222.63	227.52	221.93	224.93	495389
2023-10-18	223.13	224.29	221.76	222.88	445431
2023-10-19	223.05	224.77	214.76	215.52	400852
2023-10-20	215.30	217.03	212.48	216.01	328467
2023-10-23	215.30	218.60	213.99	214.54	322088
2023-10-24	216.28	218.74	213.17	213.39	356350
2023-10-25	211.41	212.54	209.69	209.81	464339
2023-10-26	207.64	210.72	207.32	208.94	445876
2023-10-27	210.36	210.36	204.88	206.52	396704
2023-10-30	208.68	211.00	208.04	210.25	387637
2023-10-31	210.21	214.75	209.06	212.25	423931
2023-11-01	212.53	212.53	207.89	211.17	447861
2023-11-02	213.74	218.72	213.19	218.23	341723
2023-11-03	220.96	225.60	220.44	225.01	442572
2023-11-06	225.72	225.78	221.71	222.56	342107
2023-11-07	222.68	223.66	220.60	221.86	305738
2023-11-08	223.17	223.17	217.89	219.30	253598
2023-11-09	220.20	221.95	216.66	217.21	259817
2023-11-10	217.87	221.53	217.12	221.15	210528
2023-11-13	220.22	220.43	217.90	219.03	250624
2023-11-14	223.87	226.60	223.31	225.02	287164
2023-11-15	225.21	227.73	223.21	224.56	262703
2023-11-16	224.55	224.55	221.18	222.51	255919
2023-11-17	224.11	226.06	222.05	225.44	251482
2023-11-20	226.20	227.15	224.77	226.24	257748
2023-11-21	225.30	226.50	223.62	224.71	222099
2023-11-22	226.56	228.14	225.01	226.17	259283
2023-11-24	225.57	226.61	224.00	226.28	115605
2023-11-27	225.71	225.99	220.46	220.86	383897
2023-11-28	220.82	220.82	216.10	216.29	528278
2023-11-29	216.50	218.86	214.71	215.22	384663
2023-11-30	215.30	217.39	212.22	217.31	604394
2023-12-01	216.79	221.64	216.76	221.61	404332
2023-12-04	221.77	224.12	220.02	221.22	410190
2023-12-05	220.12	220.12	214.93	215.11	328032
2023-12-06	216.33	216.70	213.27	213.70	400119
2023-12-07	213.37	218.05	213.37	216.93	413213
2023-12-08	218.68	227.68	217.70	225.87	775918
2023-12-11	226.28	230.01	224.91	229.76	530713
2023-12-12	229.44	229.99	225.94	228.66	288891
2023-12-13	227.99	229.66	223.44	229.62	390653
2023-12-14	232.51	235.44	228.59	230.16	440425
2023-12-15	228.73	229.69	224.54	226.88	545652
2023-12-18	227.93	231.92	226.55	229.28	473696
2023-12-19	230.15	232.14	228.71	229.74	335629
2023-12-20	228.62	228.62	220.58	221.35	411353
2023-12-21	223.40	223.74	220.17	221.44	396407
2023-12-22	221.94	223.10	220.40	222.35	315885
2023-12-26	221.51	222.32	220.81	220.89	302830
2023-12-27	220.24	220.36	216.02	217.32	347320
2023-12-28	217.00	218.36	216.11	218.23	286850
2023-12-29	217.59	218.35	213.15	213.47	484416
2024-01-02	212.40	213.31	208.65	210.95	501289
2024-01-03	209.13	209.81	204.90	206.90	625745
2024-01-04	207.36	210.50	206.50	209.78	659989
2024-01-05	208.31	213.55	208.31	210.14	378869
2024-01-08	209.02	213.81	208.16	213.80	432653
2024-01-09	212.00	213.02	210.56	211.43	343435
2024-01-10	211.43	214.79	210.12	214.78	287542
2024-01-11	215.00	215.58	212.70	214.02	333376
2024-01-12	214.75	217.48	213.73	216.52	404490
2024-01-16	215.01	215.54	210.98	211.84	445957
2024-01-17	209.66	214.11	209.66	214.11	349689
2024-01-18	215.14	222.55	215.14	222.08	947789
2024-01-19	222.58	223.64	219.56	223.16	511247
2024-01-22	225.13	226.98	222.25	224.19	457001
2024-01-23	224.81	226.29	224.20	225.71	238913
2024-01-24	227.66	227.66	223.92	224.51	363820
2024-01-25	226.80	228.37	225.04	225.93	381188
2024-01-26	227.00	228.12	225.76	228.08	311824
2024-01-29	227.75	227.75	219.91	223.53	389798
2024-01-30	221.70	223.35	220.90	220.95	303776
2024-01-31	220.83	224.24	219.31	222.00	517539
2024-02-01	222.43	222.59	217.14	222.05	504018
2024-02-02	220.26	224.47	216.78	222.38	341042
2024-02-05	220.65	221.47	218.46	220.13	283038
2024-02-06	220.92	223.52	219.94	221.45	464546
2024-02-07	220.00	223.12	219.26	221.25	223634
2024-02-08	222.89	223.16	219.58	221.76	241991
2024-02-09	221.17	224.56	220.65	224.06	258936
2024-02-12	223.95	228.72	223.95	227.79	347180
2024-02-13	223.36	224.13	220.19	222.58	299856
2024-02-14	223.91	224.21	220.00	224.20	278546
2024-02-15	224.56	229.26	224.56	228.07	236761
2024-02-16	226.07	228.13	225.41	225.48	277526
2024-02-20	224.69	228.63	224.41	228.14	368258
2024-02-21	228.54	230.67	227.95	230.26	320676
2024-02-22	232.71	236.92	231.33	236.85	398812
2024-02-23	236.17	236.64	233.15	234.98	286614
2024-02-26	234.22	234.22	226.55	227.49	331204
2024-02-27	227.96	230.38	227.94	229.04	241807
2024-02-28	226.83	230.51	226.65	230.01	268589
2024-02-29	230.66	231.51	229.29	230.31	516867
2024-03-01	230.00	230.92	227.30	230.55	381129
2024-03-04	229.46	229.46	216.04	217.93	865326
2024-03-05	218.22	221.91	215.74	219.06	548142
2024-03-06	230.19	235.81	228.07	228.71	1020082
2024-03-07	229.08	229.34	225.53	226.08	461507
2024-03-08	221.90	225.79	218.15	223.76	720663
2024-03-11	224.55	228.90	224.24	224.63	678324
2024-03-12	215.00	229.44	215.00	226.25	1004957
2024-03-13	227.56	230.60	221.13	221.49	482868
2024-03-14	219.07	221.84	218.90	220.81	554506
2024-03-15	219.37	223.03	218.21	218.72	1933133
2024-03-18	219.85	225.15	219.85	223.23	728092
2024-03-19	223.83	226.84	223.27	224.94	462918
2024-03-20	225.25	228.59	224.96	226.45	368979
2024-03-21	226.74	227.70	222.87	223.83	305019
2024-03-22	225.14	225.14	220.94	221.50	277373
2024-03-25	221.31	221.31	217.76	218.77	432361
2024-03-26	221.73	221.73	217.82	216.50	426373
2024-03-27	217.74	220.27	217.08	220.18	349913
2024-03-28	220.20	224.12	219.23	222.83	347678
2024-04-01	222.18	223.36	220.00	222.10	413089
2024-04-02	219.71	221.75	219.37	221.23	425205
2024-04-03	221.00	227.76	219.89	227.60	678025
2024-04-04	229.49	230.95	225.60	226.70	452405
2024-04-05	226.70	229.23	226.70	228.98	384374
2024-04-08	229.86	230.96	228.83	230.84	583565
2024-04-09	230.88	232.68	229.78	232.25	489860
2024-04-10	229.74	232.03	228.76	231.92	657851
2024-04-11	232.25	233.57	229.37	229.56	600044
2024-04-12	227.28	228.86	225.55	226.97	534655
2024-04-15	229.39	229.93	225.91	226.51	550188
2024-04-16	226.68	226.78	222.97	223.55	473301
2024-04-17	224.19	225.45	219.47	219.51	392491
2024-04-18	219.81	219.84	213.40	213.62	528805
2024-04-19	209.20	212.54	202.74	202.94	1686032
2024-04-22	204.55	204.55	200.51	202.65	735087
2024-04-23	201.30	206.55	201.30	204.75	465501
2024-04-24	204.87	206.16	200.21	201.38	729957
2024-04-25	200.80	201.47	198.26	199.02	553352
2024-04-26	199.09	203.16	198.18	198.33	349512
2024-04-29	198.26	200.45	195.13	195.65	519279
2024-04-30	194.13	194.70	189.34	189.37	517267
2024-05-01	189.85	194.43	188.43	191.17	491413
2024-05-02	194.11	194.53	190.52	193.50	505799
2024-05-03	196.13	196.92	193.83	195.02	334824
2024-05-06	196.46	199.03	196.46	197.91	439186
2024-05-07	197.92	199.38	196.96	197.49	838503
2024-05-08	196.15	196.77	194.39	195.68	982022
2024-05-09	195.39	196.72	192.25	196.37	648617
2024-05-10	197.23	199.00	196.43	198.52	500757
2024-05-13	199.80	203.43	199.03	203.04	394915
2024-05-14	203.57	206.38	203.55	205.63	481098
2024-05-15	204.71	205.26	200.00	201.00	809305
2024-05-16	201.47	204.47	200.78	204.00	405875
2024-05-17	204.91	204.92	202.69	204.36	336299
2024-05-20	203.79	204.72	202.47	202.96	530923
2024-05-21	201.93	201.93	199.13	200.60	384235
2024-05-22	199.75	200.23	195.45	195.57	872105
2024-05-23	195.69	197.16	188.83	189.93	655504
2024-05-24	190.55	192.96	189.98	192.00	355474
2024-05-28	192.20	195.04	189.73	190.57	454624
2024-05-29	188.72	190.13	183.70	185.00	838515
2024-05-30	186.06	186.85	182.63	185.18	806927
2024-05-31	185.67	189.98	183.93	188.72	4162176
2024-06-03	190.48	195.92	187.93	195.20	716192
2024-06-04	193.30	196.31	192.43	193.41	469485
2024-06-05	193.74	193.74	191.61	192.86	443935
2024-06-06	192.50	195.00	191.92	193.95	620768
2024-06-07	175.50	175.50	165.14	173.94	2901965
2024-06-10	174.08	181.21	172.56	180.16	1287220
2024-06-11	181.32	181.98	177.73	181.21	877488
2024-06-12	182.60	183.26	177.66	178.99	678197
2024-06-13	178.43	181.87	178.43	181.40	363864
2024-06-14	179.93	180.95	175.04	175.95	495781
2024-06-17	175.85	179.11	174.51	178.30	510594
2024-06-18	178.47	179.29	176.03	177.91	482633
2024-06-20	177.44	180.01	176.28	179.88	497459
2024-06-21	180.16	181.88	178.88	179.56	762328
2024-06-24	180.16	182.53	179.20	179.37	604379
2024-06-25	179.51	179.75	176.00	176.76	494341
2024-06-26	175.80	179.15	175.17	178.88	309705
2024-06-27	178.23	179.05	176.53	179.00	515948
2024-06-28	179.39	181.11	178.65	180.13	1443007
2024-07-01	180.03	181.00	174.66	175.43	429380
2024-07-02	176.10	176.47	172.19	173.71	375670
2024-07-03	174.39	175.03	172.01	172.42	190351
2024-07-05	172.00	174.52	170.25	174.29	560555
2024-07-08	175.00	176.24	173.94	175.02	339720
2024-07-09	174.87	175.57	173.31	173.44	332958
2024-07-10	174.02	174.98	173.44	174.96	297032
2024-07-11	176.43	178.85	175.04	178.00	598560
2024-07-12	179.00	180.54	177.00	179.84	486505
2024-07-15	179.78	182.26	178.38	178.45	345592
2024-07-16	179.42	183.58	179.42	183.01	450142
2024-07-17	181.78	185.70	181.78	182.97	457919
2024-07-18	181.42	184.76	179.60	179.60	568171
2024-07-19	179.35	181.13	177.39	180.26	342444
2024-07-22	180.38	182.23	178.84	180.75	471643
2024-07-23	179.56	182.33	179.20	181.10	411462
2024-07-24	180.50	182.01	178.54	178.64	568763
2024-07-25	178.86	184.09	178.48	180.94	377145
2024-07-26	182.63	185.09	182.06	184.65	393036
2024-07-29	183.93	185.44	182.54	182.70	319106
2024-07-30	183.29	185.16	182.22	184.45	326723
2024-07-31	184.31	184.71	181.89	182.01	274311
2024-08-01	182.00	183.92	176.04	176.56	288873
2024-08-02	174.37	174.89	172.02	174.70	303987
2024-08-05	169.94	172.46	167.67	170.58	461766
2024-08-06	170.96	172.99	169.20	170.65	359658
2024-08-07	171.59	172.27	167.58	167.58	433555
2024-08-08	168.37	172.17	168.37	171.54	354192
2024-08-09	170.97	172.19	168.11	171.91	275641
2024-08-12	172.77	172.81	168.08	168.84	263230
2024-08-13	169.63	170.90	168.38	170.15	205310
2024-08-14	170.47	174.90	168.99	174.62	353816
2024-08-15	177.69	179.44	176.21	178.69	397111
2024-08-16	178.74	179.36	176.91	177.93	270853
2024-08-19	177.94	179.76	177.76	178.57	223110
2024-08-20	177.92	178.95	175.05	176.17	267439
2024-08-21	177.63	177.63	175.02	175.53	444732
2024-08-22	175.64	177.07	175.00	175.50	246048
2024-08-23	176.81	180.23	176.58	177.90	277028
2024-08-26	178.80	180.91	177.75	179.40	338574
2024-08-27	179.14	180.02	176.45	179.51	281538
2024-08-28	178.81	179.93	177.99	179.31	243251
2024-08-29	180.84	184.77	179.67	181.42	386459
2024-08-30	182.42	183.05	179.56	181.70	318973
2024-09-03	180.91	185.75	179.91	184.07	407049
2024-09-04	184.22	188.68	183.67	187.12	492897
2024-09-05	188.08	188.09	184.00	185.10	223491
2024-09-06	186.53	187.68	183.96	185.21	343482
2024-09-09	185.32	185.47	180.35	180.38	729409
2024-09-10	180.59	181.37	176.59	179.10	385818
2024-09-11	179.00	179.34	176.21	176.69	435577
2024-09-12	177.49	178.26	176.42	178.21	277006
2024-09-13	179.07	180.78	178.01	180.00	366678
2024-09-16	180.67	182.47	179.45	180.58	333855
2024-09-17	183.06	186.62	181.39	182.40	425374
2024-09-18	182.80	184.98	181.34	183.35	411805
2024-09-19	185.06	187.84	184.37	186.97	579191
2024-09-20	188.00	188.00	183.41	185.00	1365855
2024-09-23	185.19	187.81	183.36	186.50	437686
2024-09-24	188.21	190.92	187.70	188.32	611107
2024-09-25	189.00	189.32	182.69	182.76	762099
2024-09-26	184.60	188.25	183.87	187.95	1254772
2024-09-27	180.47	182.50	173.44	180.61	1538764
2024-09-30	180.25	180.83	173.12	174.29	898995
2024-10-01	174.20	177.11	172.86	173.07	995942
2024-10-02	173.48	177.07	172.49	175.90	645600
2024-10-03	173.42	174.36	171.81	174.06	412082
2024-10-04	175.97	176.58	171.49	173.22	478004
2024-10-07	174.07	174.24	171.55	171.31	663478
2024-10-08	169.15	171.93	167.55	170.36	571351
2024-10-09	170.39	172.25	169.23	170.40	425127
2024-10-10	170.83	172.00	169.10	170.09	408516
2024-10-11	169.99	173.00	169.99	172.80	506861
2024-10-14	172.04	173.70	170.81	173.33	430342
2024-10-15	173.25	176.10	170.18	171.01	585504
2024-10-16	172.07	172.67	170.53	171.86	439415
2024-10-17	172.07	173.72	170.68	171.24	282539
2024-10-18	172.11	173.68	171.17	172.75	432390
2024-10-21	172.09	173.37	167.26	167.37	714470
2024-10-22	167.73	171.08	166.92	170.57	434158
2024-10-23	170.47	171.13	167.70	168.50	475756
2024-10-24	169.06	170.03	166.95	167.93	357900
2024-10-25	168.52	169.36	167.91	168.22	251795
2024-10-28	169.39	171.87	169.21	170.62	339840
2024-10-29	170.00	170.86	168.65	169.21	449241
2024-10-30	168.50	170.56	168.50	168.84	314828
2024-10-31	168.19	169.51	165.52	165.69	394573
2024-11-01	165.95	167.42	165.00	165.79	370242
2024-11-04	165.78	167.28	165.20	166.62	414262
2024-11-05	166.43	168.10	165.62	167.97	355045
2024-11-06	172.48	180.14	172.04	179.98	857110
2024-11-07	179.90	179.90	173.96	174.52	670595
2024-11-08	173.93	178.23	173.18	177.86	363223
2024-11-11	179.86	183.83	179.00	181.82	662168
2024-11-12	179.94	183.61	179.94	182.39	411940
2024-11-13	182.18	182.91	178.35	179.85	384902
2024-11-14	178.47	181.02	176.15	178.31	358445
2024-11-15	178.44	178.45	173.59	176.28	400090
2024-11-18	175.69	177.78	175.29	176.43	445551
2024-11-19	174.28	175.28	172.39	174.95	302429
2024-11-20	174.00	177.06	173.93	176.77	367017
2024-11-21	177.18	182.10	176.09	181.17	556920
2024-11-22	180.82	186.39	180.06	184.24	451553
2024-11-25	186.28	191.19	185.41	187.13	1004180
2024-11-26	186.21	186.60	182.50	182.57	464188
2024-11-27	182.87	184.68	181.90	182.26	391485
2024-11-29	182.00	182.50	178.69	179.24	346843
2024-12-02	179.46	179.46	175.63	176.85	642782
2024-12-03	176.26	183.20	173.97	181.00	962986
2024-12-04	180.14	191.95	180.11	191.85	1242165
2024-12-05	192.00	195.64	190.69	191.19	1137558
2024-12-06	193.74	195.64	189.43	190.70	512116
2024-12-09	189.95	193.53	189.93	190.67	822222
2024-12-10	195.04	199.45	187.06	195.44	1117516
2024-12-11	196.45	196.45	192.42	192.57	518993
2024-12-12	192.79	196.64	192.79	193.91	638315
2024-12-13	193.65	193.80	187.99	190.42	487792
2024-12-16	190.70	194.47	189.52	191.25	411890
2024-12-17	190.57	191.80	188.32	189.19	358538
2024-12-18	189.14	191.59	181.48	182.13	521499
2024-12-19	183.91	184.38	180.84	181.73	418619
2024-12-20	180.90	187.61	180.36	184.32	1009128
2024-12-23	187.10	190.51	185.65	190.32	637266
2024-12-24	189.96	191.85	188.54	189.33	201102
2024-12-26	188.53	191.57	187.96	191.16	363825
2024-12-27	190.72	191.30	188.11	190.46	307933
2024-12-30	188.07	191.27	186.68	189.81	551629
2024-12-31	190.21	191.42	186.46	187.45	404358
2025-01-02	187.71	187.71	175.04	175.16	1201750
2025-01-03	175.33	179.98	173.54	178.94	744612
2025-01-06	178.88	181.56	177.86	178.67	578277
2025-01-07	179.79	182.09	175.65	177.10	561613
2025-01-08	181.10	182.00	177.28	180.14	722030
2025-01-10	177.89	180.55	176.77	179.41	494912
2025-01-13	178.25	181.19	177.17	181.01	500989
2025-01-14	182.95	184.98	182.21	183.67	450528
2025-01-15	187.07	187.42	184.72	184.72	516675
2025-01-16	184.18	185.41	177.79	180.05	1137004
2025-01-17	178.37	180.56	174.89	177.21	851161
2025-01-21	178.98	179.51	175.18	178.33	638952
2025-01-22	178.24	178.80	169.94	170.02	724399
2025-01-23	170.00	170.71	166.61	168.59	1122828
2025-01-24	168.60	170.78	165.51	166.70	493056
2025-01-27	171.00	178.46	168.72	176.00	1219629
2025-01-28	174.38	177.34	169.39	169.79	750829
2025-01-29	170.00	170.63	166.83	167.61	422979
2025-01-30	168.57	172.39	167.24	172.00	537408
2025-01-31	171.90	172.82	169.66	170.12	415922
2025-02-03	167.00	170.04	166.00	168.15	497241
2025-02-04	168.93	169.35	167.01	167.47	435565
2025-02-05	167.46	167.94	166.04	166.56	286596
2025-02-06	167.03	173.21	166.64	169.44	615550
2025-02-07	169.79	170.74	167.05	167.68	408544
2025-02-10	169.00	169.00	165.41	165.87	382927
2025-02-11	165.00	167.12	164.35	166.33	379913
2025-02-12	165.00	166.83	164.85	165.43	344658
2025-02-13	166.56	166.89	164.56	166.07	349543
2025-02-14	167.20	168.45	164.65	164.93	398499
2025-02-18	164.00	165.02	159.66	160.36	841113
2025-02-19	159.55	161.19	158.66	160.16	656349
2025-02-20	160.09	160.09	158.27	158.66	412212
2025-02-21	159.45	160.65	156.61	158.47	635357
2025-02-24	158.81	160.23	157.66	158.93	808224
2025-02-25	158.89	160.39	156.15	156.54	489383
2025-02-26	157.13	159.28	155.54	156.21	574134
2025-02-27	155.70	156.41	154.27	155.87	348286
2025-02-28	156.29	159.26	155.32	158.99	551156
2025-03-03	160.30	161.50	156.96	158.44	571522
2025-03-04	156.49	157.97	153.51	155.86	724492
2025-03-05	156.85	158.80	156.08	157.69	561459
2025-03-06	156.11	158.58	155.45	157.19	498167
2025-03-07	157.09	159.34	156.20	157.51	646766
2025-03-10	158.00	159.26	151.99	153.58	1113906
2025-03-11	162.28	167.28	158.66	165.42	1605181
2025-03-12	165.81	166.72	159.90	161.74	983006
2025-03-13	161.74	162.42	157.75	159.73	590032
2025-03-14	160.33	161.78	158.10	159.57	672353
2025-03-17	160.19	163.71	158.79	162.50	645481
2025-03-18	161.87	162.84	159.60	160.73	515854
2025-03-19	161.28	164.18	161.28	163.96	456806
2025-03-20	162.28	164.49	160.25	160.49	449009
2025-03-21	159.00	160.79	156.94	160.67	785221
2025-03-24	162.00	162.33	159.40	162.08	480411
2025-03-25	162.36	162.73	158.64	160.84	489840
2025-03-26	160.75	164.71	160.60	161.88	496301
2025-03-27	161.61	162.12	159.62	161.00	330893
2025-03-28	160.18	162.09	159.54	161.46	570905
2025-03-31	159.00	161.68	157.57	160.02	613618
2025-04-01	158.04	159.57	155.67	157.94	720581
2025-04-02	156.23	163.19	156.23	162.33	599283
2025-04-03	157.34	159.23	153.89	155.00	552430
2025-04-04	150.98	151.82	144.83	145.25	914981
2025-04-07	140.71	144.55	134.67	137.37	1051379
2025-04-08	140.64	140.70	130.72	131.42	1460533
2025-04-09	130.00	145.54	129.85	144.66	1138383
2025-04-10	142.11	143.01	136.97	139.79	731156
2025-04-11	140.01	145.23	137.85	142.59	763267
2025-04-14	144.39	144.39	138.04	142.09	741679
2025-04-15	142.36	143.51	139.27	140.17	456844
2025-04-16	140.53	141.25	136.97	137.58	412700
2025-04-17	137.50	139.20	136.30	138.43	589998
2025-04-21	136.31	136.80	131.52	133.53	713166
2025-04-22	135.09	137.45	132.94	135.71	769216
2025-04-23	139.82	143.73	136.62	138.77	839955
2025-04-24	135.00	141.78	134.98	140.02	697253
2025-04-25	139.12	140.69	137.42	140.30	482756
2025-04-28	140.52	142.30	139.24	140.77	534138
2025-04-29	140.30	142.24	139.59	142.00	504699
2025-04-30	139.66	139.66	136.54	139.20	669786
2025-05-01	140.91	142.05	139.23	139.82	536059
2025-05-02	141.99	143.02	139.55	140.52	490923
2025-05-05	139.89	141.75	139.25	140.19	718334
2025-05-06	138.93	140.17	136.91	137.44	373031
2025-05-07	138.57	140.75	137.59	139.44	420580
2025-05-08	140.93	145.09	140.28	143.40	564068
2025-05-09	143.80	145.44	142.93	144.33	564464
2025-05-12	151.23	152.83	148.43	148.80	543706
2025-05-13	149.01	151.18	148.44	149.34	434290
2025-05-14	149.05	150.29	148.12	149.80	409805
2025-05-15	149.39	152.01	147.25	151.38	600201
2025-05-16	151.27	153.06	150.96	152.51	408508
2025-05-19	150.50	152.57	150.21	152.35	350320
2025-05-20	151.90	152.19	149.92	150.78	392588
2025-05-21	148.92	149.93	144.91	145.00	520181
2025-05-22	145.14	149.39	145.00	148.40	610193
2025-05-23	145.75	148.43	145.75	147.71	356862
2025-05-27	150.12	151.53	149.02	151.50	777250
2025-05-28	170.33	175.51	163.37	164.64	3425976
2025-05-29	164.66	164.66	161.18	162.47	908014
2025-05-30	161.42	163.29	159.47	160.17	617161
2025-06-02	158.39	159.09	154.93	156.17	771125
2025-06-03	155.94	159.41	155.61	156.01	771359
2025-06-04	155.83	156.54	154.12	154.22	721310
2025-06-05	154.60	156.05	152.45	154.90	1338624
2025-06-06	155.29	155.90	147.53	150.43	2190226
2025-06-09	151.12	156.58	151.08	155.68	951656
2025-06-10	157.10	159.42	154.24	156.63	994255
2025-06-11	154.59	156.80	150.88	151.97	1160050
2025-06-12	150.45	153.80	150.36	153.61	728345
2025-06-13	150.76	154.40	150.36	151.41	831933
2025-06-16	153.09	155.59	152.31	155.40	1009915
2025-06-17	154.37	158.88	154.26	155.18	951686
2025-06-18	159.74	160.70	154.94	155.17	1156802
2025-06-20	156.45	158.62	154.86	156.61	1264018
2025-06-23	156.16	159.06	155.20	156.20	1122893
2025-06-24	158.24	159.61	156.70	157.77	750306
2025-06-25	158.19	158.19	152.81	154.93	603217
2025-06-26	155.41	158.62	155.00	157.17	622392
2025-06-27	157.16	157.43	154.96	157.23	776148

Explore More About MTN

Coins representing dividend payouts and trends

MTN Dividend History

Discover Vail Resorts 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

MTN Stock Split History

Discover Vail Resorts 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

MTN Historical Prices

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

Web Analytics