PKG Historical Prices

Summary

Key Stock Metrics

172.72

(April 9, 2025)

52-Week Low

242.68

(January 21, 2025)

52-Week High

250.82

(November 25, 2024)

All-Time High

211.12

(January 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-01-28	12.00	12.19	12.00	12.00	11192000
2000-01-31	12.00	12.06	12.00	12.06	1880900
2000-02-01	12.00	12.06	12.00	12.00	367100
2000-02-02	12.00	12.06	12.00	12.06	697400
2000-02-03	12.00	12.06	12.00	12.00	579800
2000-02-04	12.00	12.06	11.25	11.38	1681900
2000-02-07	11.13	11.13	10.50	10.81	927200
2000-02-08	10.75	10.88	9.75	9.88	795400
2000-02-09	9.88	10.25	9.75	10.13	1710100
2000-02-10	10.50	11.25	10.44	10.63	571500
2000-02-11	10.75	10.94	10.00	10.06	1062000
2000-02-14	10.19	10.31	9.75	9.81	289000
2000-02-15	10.00	10.63	9.94	10.44	541400
2000-02-16	10.56	10.63	10.25	10.56	360700
2000-02-17	10.88	10.88	10.25	10.38	291600
2000-02-18	10.50	10.75	10.31	10.50	330700
2000-02-22	10.25	10.63	9.88	10.31	314500
2000-02-23	9.94	10.31	9.81	10.13	494300
2000-02-24	10.13	10.31	9.88	9.94	919900
2000-02-25	10.31	10.63	10.00	10.44	1095500
2000-02-28	10.25	10.31	10.00	10.13	366800
2000-02-29	10.13	11.25	10.00	10.88	1652500
2000-03-01	10.88	11.25	10.88	11.00	266700
2000-03-02	10.88	11.94	10.81	11.50	890300
2000-03-03	11.50	11.50	10.88	10.94	160300
2000-03-06	10.50	10.81	10.38	10.75	242800
2000-03-07	10.63	10.75	10.06	10.25	393500
2000-03-08	10.19	10.50	9.88	10.38	424200
2000-03-09	10.31	10.81	10.25	10.50	310100
2000-03-10	10.50	10.50	10.00	10.25	168900
2000-03-13	10.00	10.13	9.56	9.75	1767400
2000-03-14	9.75	10.13	9.75	9.88	660500
2000-03-15	9.88	9.88	9.25	9.63	1231100
2000-03-16	9.81	10.25	9.50	9.75	404100
2000-03-17	9.75	9.94	9.25	9.56	814800
2000-03-20	9.69	9.88	9.50	9.63	473200
2000-03-21	9.56	9.81	9.50	9.63	176200
2000-03-22	9.63	9.75	9.50	9.56	430300
2000-03-23	9.50	9.81	9.50	9.69	477400
2000-03-24	9.56	9.88	9.56	9.75	236700
2000-03-27	9.75	10.00	9.75	9.88	67600
2000-03-28	9.88	10.00	9.75	9.81	157900
2000-03-29	9.81	9.94	9.81	9.81	253000
2000-03-30	9.81	10.13	9.81	9.81	235200
2000-03-31	9.81	10.50	9.75	10.50	627300
2000-04-03	10.38	10.38	10.06	10.31	108400
2000-04-04	10.38	10.38	10.00	10.06	411000
2000-04-05	9.94	10.38	9.88	10.25	196100
2000-04-06	10.25	11.13	10.13	10.81	296700
2000-04-07	10.50	10.63	10.25	10.50	262800
2000-04-10	10.50	10.75	10.25	10.31	139400
2000-04-11	10.25	10.63	10.25	10.56	315000
2000-04-12	10.56	11.00	10.56	10.81	392000
2000-04-13	10.69	10.81	10.63	10.63	243200
2000-04-14	10.50	10.63	10.00	10.13	269900
2000-04-17	10.00	10.38	10.00	10.38	321300
2000-04-18	10.38	10.81	10.25	10.63	862200
2000-04-19	10.50	11.25	10.50	10.94	531900
2000-04-20	10.94	11.00	10.63	10.63	193500
2000-04-24	10.75	11.38	10.75	10.88	355700
2000-04-25	11.06	11.56	11.00	11.25	621900
2000-04-26	11.25	11.38	11.00	11.00	391800
2000-04-27	11.00	11.25	10.81	10.81	246300
2000-04-28	11.13	11.88	11.00	11.88	284100
2000-05-01	11.75	11.94	11.38	11.63	138900
2000-05-02	11.88	11.88	11.56	11.75	159200
2000-05-03	11.63	11.69	11.50	11.56	105600
2000-05-04	11.56	11.75	11.50	11.75	180500
2000-05-05	11.63	12.00	11.56	11.94	240000
2000-05-08	11.88	12.00	11.75	11.88	117900
2000-05-09	11.75	11.88	11.63	11.81	87000
2000-05-10	11.75	12.06	11.56	12.00	383700
2000-05-11	11.88	12.06	11.75	12.00	404400
2000-05-12	12.00	12.13	11.94	12.00	171600
2000-05-15	12.00	12.75	12.00	12.63	227300
2000-05-16	12.50	12.63	12.13	12.38	251500
2000-05-17	12.31	12.44	12.25	12.38	195300
2000-05-18	12.25	12.31	11.94	12.00	94500
2000-05-19	12.00	12.25	12.00	12.13	334900
2000-05-22	12.06	12.19	11.81	11.81	522400
2000-05-23	11.75	11.88	11.38	11.63	258000
2000-05-24	11.50	11.56	11.25	11.38	209300
2000-05-25	11.25	11.50	11.25	11.44	526000
2000-05-26	11.44	11.88	11.38	11.88	159000
2000-05-30	11.50	11.69	11.25	11.69	217400
2000-05-31	11.56	11.75	11.50	11.50	204900
2000-06-01	11.38	11.75	11.00	11.25	359100
2000-06-02	11.25	11.38	11.00	11.06	183500
2000-06-05	11.06	11.38	11.00	11.13	102800
2000-06-06	11.13	11.31	11.13	11.31	353700
2000-06-07	11.31	11.38	11.00	11.25	303500
2000-06-08	11.19	11.25	11.06	11.06	279300
2000-06-09	11.06	11.38	11.00	11.25	136600
2000-06-12	11.13	11.38	11.00	11.38	215100
2000-06-13	11.38	11.50	11.13	11.50	128400
2000-06-14	11.50	11.69	11.31	11.56	137200
2000-06-15	11.56	11.81	11.13	11.25	140000
2000-06-16	11.13	11.13	10.69	10.69	417700
2000-06-19	10.75	11.13	10.63	11.00	178200
2000-06-20	10.81	10.88	10.13	10.50	183500
2000-06-21	10.25	11.00	10.25	11.00	122900
2000-06-22	10.88	11.00	10.25	10.69	205200
2000-06-23	10.44	10.63	10.31	10.50	69700
2000-06-26	10.38	10.69	10.25	10.63	307100
2000-06-27	10.50	11.00	10.50	11.00	203500
2000-06-28	10.88	11.88	10.81	11.63	199200
2000-06-29	11.63	12.38	11.38	12.13	292900
2000-06-30	12.25	12.50	10.13	10.13	1202100
2000-07-03	10.88	11.38	10.88	11.31	174800
2000-07-05	11.38	11.38	11.00	11.25	161500
2000-07-06	11.13	11.25	10.88	11.25	58700
2000-07-07	11.13	11.25	10.88	11.13	82700
2000-07-10	11.13	11.31	11.00	11.00	103000
2000-07-11	11.00	11.31	10.88	11.25	206700
2000-07-12	11.25	11.50	11.25	11.50	54300
2000-07-13	11.44	11.88	11.44	11.69	146800
2000-07-14	11.63	11.94	11.56	11.88	173100
2000-07-17	11.81	12.00	11.75	11.94	148600
2000-07-18	11.88	12.00	11.81	12.00	123100
2000-07-19	11.88	11.88	11.25	11.50	143900
2000-07-20	11.75	11.75	11.56	11.63	80600
2000-07-21	11.63	11.88	11.63	11.63	118300
2000-07-24	11.50	11.50	11.00	11.13	259700
2000-07-25	11.00	11.19	10.88	10.88	32300
2000-07-26	10.88	10.94	10.75	10.81	38800
2000-07-27	10.75	11.00	10.75	10.88	195300
2000-07-28	10.81	10.94	10.75	10.75	97900
2000-07-31	10.81	11.38	10.81	11.38	55200
2000-08-01	11.25	11.25	10.81	10.94	57000
2000-08-02	10.88	11.00	10.63	11.00	105500
2000-08-03	11.00	11.06	10.63	10.75	99200
2000-08-04	10.69	10.94	10.63	10.94	40500
2000-08-07	10.88	11.25	10.75	11.13	40400
2000-08-08	11.06	11.19	10.69	10.69	52700
2000-08-09	10.69	11.75	10.63	11.63	151500
2000-08-10	11.50	11.50	11.00	11.00	68300
2000-08-11	10.88	11.50	10.88	11.50	53900
2000-08-14	11.38	11.75	11.06	11.44	92700
2000-08-15	11.50	11.50	11.13	11.31	59000
2000-08-16	11.44	11.75	11.25	11.63	87800
2000-08-17	11.50	11.69	11.50	11.56	160800
2000-08-18	11.44	11.44	11.00	11.25	69500
2000-08-21	11.13	11.13	10.75	10.75	337400
2000-08-22	10.88	11.75	10.88	11.63	78100
2000-08-23	11.50	11.50	11.25	11.31	74200
2000-08-24	11.31	11.38	11.19	11.25	104800
2000-08-25	11.38	11.75	11.31	11.75	270800
2000-08-28	12.00	12.00	11.63	11.88	178400
2000-08-29	11.81	11.88	11.75	11.75	95800
2000-08-30	11.75	11.75	11.69	11.69	106500
2000-08-31	11.69	11.75	11.63	11.69	131800
2000-09-01	11.88	12.06	11.75	12.06	141300
2000-09-05	12.13	13.19	12.06	12.75	535000
2000-09-06	12.63	12.81	12.44	12.75	120600
2000-09-07	12.75	12.88	12.50	12.56	90400
2000-09-08	12.50	12.94	12.38	12.50	284900
2000-09-11	12.50	12.50	12.25	12.38	202700
2000-09-12	12.38	12.44	12.25	12.31	36300
2000-09-13	12.25	12.69	12.25	12.69	77900
2000-09-14	12.69	12.75	12.31	12.50	184000
2000-09-15	12.38	12.38	12.00	12.13	380000
2000-09-18	12.06	12.25	12.00	12.06	68900
2000-09-19	12.13	12.19	12.06	12.13	76900
2000-09-20	12.00	12.19	11.75	11.88	263600
2000-09-21	11.50	11.63	11.13	11.31	83000
2000-09-22	10.94	11.00	10.75	10.81	97000
2000-09-25	10.75	10.88	10.50	10.50	31300
2000-09-26	10.50	10.50	10.31	10.44	46500
2000-09-27	10.44	10.50	10.25	10.50	143000
2000-09-28	10.63	11.75	10.56	11.31	1865000
2000-09-29	11.31	11.38	10.81	11.06	75800
2000-10-02	11.00	11.38	10.88	11.25	72700
2000-10-03	11.25	11.44	11.00	11.00	179500
2000-10-04	11.13	11.38	11.06	11.38	75700
2000-10-05	11.25	11.38	10.88	10.88	24700
2000-10-06	11.00	12.13	11.00	12.13	529200
2000-10-09	12.06	12.38	11.88	12.13	370100
2000-10-10	12.13	12.13	12.00	12.13	116900
2000-10-11	12.13	12.38	11.81	12.06	386500
2000-10-12	11.94	11.94	11.63	11.88	118300
2000-10-13	11.88	12.38	11.81	12.31	186100
2000-10-16	12.19	12.38	11.88	12.31	97400
2000-10-17	12.38	12.50	12.06	12.19	197800
2000-10-18	12.25	12.75	12.06	12.75	103500
2000-10-19	12.75	13.63	12.75	13.06	204400
2000-10-20	12.94	13.06	12.75	12.94	75400
2000-10-23	12.88	12.94	12.81	12.94	21600
2000-10-24	12.94	13.00	12.88	13.00	89800
2000-10-25	12.88	12.94	12.38	12.44	122700
2000-10-26	12.38	13.13	12.38	13.13	45300
2000-10-27	13.13	13.19	13.00	13.13	36400
2000-10-30	13.06	14.75	13.06	14.25	549100
2000-10-31	14.75	14.75	14.56	14.69	397800
2000-11-01	14.75	14.75	14.00	14.13	962500
2000-11-02	14.25	14.63	14.25	14.50	77900
2000-11-03	14.44	14.44	13.88	14.06	40700
2000-11-06	14.06	14.31	13.94	14.31	40900
2000-11-07	14.25	14.75	14.19	14.63	32800
2000-11-08	14.69	14.94	14.38	14.44	47700
2000-11-09	14.44	14.44	13.81	14.13	214900
2000-11-10	14.06	14.06	12.00	12.50	1144900
2000-11-13	12.50	13.31	12.00	13.00	3034800
2000-11-14	13.06	15.00	13.06	14.69	324800
2000-11-15	14.63	15.13	14.31	14.44	171200
2000-11-16	14.25	14.56	13.88	14.00	251500
2000-11-17	14.19	14.25	13.94	14.19	46600
2000-11-20	14.13	14.50	14.00	14.31	306400
2000-11-21	14.50	14.81	14.25	14.25	45200
2000-11-22	14.31	15.13	14.19	14.94	168300
2000-11-24	14.88	15.38	14.88	15.19	39000
2000-11-27	15.19	15.38	14.75	14.88	204700
2000-11-28	14.88	14.94	14.81	14.88	277100
2000-11-29	14.81	14.94	14.69	14.88	135000
2000-11-30	14.88	14.94	14.38	14.69	131300
2000-12-01	14.69	15.06	14.69	14.94	476900
2000-12-04	14.94	15.00	14.69	14.81	178200
2000-12-05	14.88	15.25	14.88	15.06	410600
2000-12-06	15.13	15.38	14.75	15.00	232700
2000-12-07	15.00	15.13	14.94	15.00	224300
2000-12-08	15.25	15.94	15.13	15.94	158400
2000-12-11	15.88	16.13	15.50	16.00	202400
2000-12-12	15.88	16.38	15.88	16.00	222400
2000-12-13	16.13	16.25	14.88	14.88	200800
2000-12-14	15.00	15.00	13.94	14.06	457400
2000-12-15	14.06	14.38	12.75	14.38	203000
2000-12-18	14.38	15.38	14.31	14.88	181200
2000-12-19	14.88	14.88	13.88	14.88	153100
2000-12-20	14.63	15.94	14.50	15.63	269500
2000-12-21	15.50	15.94	15.38	15.63	594600
2000-12-22	15.75	15.75	15.44	15.75	308100
2000-12-26	15.75	15.88	15.44	15.81	122000
2000-12-27	15.81	16.69	15.56	16.69	183300
2000-12-28	16.81	16.81	16.38	16.50	277900
2000-12-29	16.44	16.75	15.13	16.13	1236000
2001-01-02	16.06	16.13	15.38	15.63	128400
2001-01-03	15.63	16.06	15.50	15.75	85300
2001-01-04	15.75	16.31	15.38	16.31	302000
2001-01-05	16.38	16.50	15.25	15.69	222000
2001-01-08	15.81	16.00	15.75	16.00	124800
2001-01-09	16.13	16.13	15.50	15.69	125200
2001-01-10	15.50	15.50	15.00	15.00	192400
2001-01-11	15.13	15.25	14.06	14.31	193000
2001-01-12	14.25	14.31	13.63	14.13	287000
2001-01-16	14.25	15.00	13.81	14.50	301500
2001-01-17	14.50	14.56	13.50	14.19	351300
2001-01-18	14.13	14.38	13.88	14.00	133000
2001-01-19	13.88	14.13	13.31	13.50	199700
2001-01-22	13.63	14.06	12.88	13.38	219700
2001-01-23	13.25	14.50	13.25	14.25	513900
2001-01-24	14.31	14.31	13.63	14.13	277200
2001-01-25	14.06	14.50	13.94	14.31	246400
2001-01-26	14.25	14.31	14.13	14.19	360400
2001-01-29	14.10	14.10	13.68	13.80	507600
2001-01-30	13.80	14.00	13.75	14.00	278600
2001-01-31	14.00	14.49	14.00	14.10	285700
2001-02-01	14.20	14.45	14.00	14.04	137200
2001-02-02	14.04	14.30	14.04	14.05	136100
2001-02-05	14.10	14.40	14.00	14.20	117000
2001-02-06	14.20	14.43	14.15	14.35	124900
2001-02-07	14.30	14.30	14.12	14.20	98900
2001-02-08	14.20	14.45	14.16	14.19	100800
2001-02-09	14.17	14.30	14.11	14.22	209000
2001-02-12	14.15	14.20	13.82	14.18	167100
2001-02-13	14.18	14.22	14.00	14.22	138200
2001-02-14	13.90	14.18	13.90	14.13	121400
2001-02-15	14.10	14.25	14.07	14.24	94600
2001-02-16	14.20	14.24	14.04	14.10	61000
2001-02-20	14.15	14.23	14.00	14.02	49400
2001-02-21	14.12	14.12	13.86	13.95	106200
2001-02-22	14.00	14.00	13.60	13.60	151300
2001-02-23	13.65	13.94	13.55	13.88	88400
2001-02-26	13.89	14.60	13.89	14.50	285000
2001-02-27	14.25	14.43	14.20	14.31	170500
2001-02-28	14.25	14.50	13.90	14.50	332400
2001-03-01	14.50	14.50	13.95	14.38	65900
2001-03-02	14.28	14.50	14.25	14.50	156900
2001-03-05	14.40	14.99	14.40	14.98	171200
2001-03-06	14.98	14.98	14.65	14.80	126200
2001-03-07	14.73	14.95	14.60	14.91	188600
2001-03-08	14.91	14.91	14.57	14.70	146600
2001-03-09	14.62	14.82	14.60	14.74	93100
2001-03-12	14.40	14.68	14.28	14.29	46600
2001-03-13	14.25	14.25	13.00	13.63	130700
2001-03-14	13.63	14.06	13.63	13.73	109200
2001-03-15	13.73	14.00	13.20	13.20	99400
2001-03-16	13.35	13.70	13.21	13.50	109500
2001-03-19	13.50	13.66	13.30	13.60	62800
2001-03-20	13.60	13.83	13.38	13.38	86700
2001-03-21	13.40	13.50	13.16	13.30	58400
2001-03-22	13.10	13.18	12.75	13.00	277200
2001-03-23	13.00	13.08	12.65	13.05	272200
2001-03-26	13.05	14.00	13.04	13.85	121700
2001-03-27	13.75	14.07	13.32	13.95	148900
2001-03-28	13.96	14.00	13.19	13.81	109300
2001-03-29	13.85	14.00	13.45	13.65	143300
2001-03-30	13.70	13.78	13.15	13.20	229600
2001-04-02	13.10	13.50	13.02	13.45	195200
2001-04-03	13.44	13.50	12.92	13.45	180100
2001-04-04	13.46	13.46	12.85	13.40	224600
2001-04-05	13.40	13.90	13.25	13.90	121000
2001-04-06	13.80	13.80	13.37	13.70	33400
2001-04-09	13.60	13.93	13.60	13.76	151300
2001-04-10	13.77	13.99	13.77	13.90	108300
2001-04-11	13.98	14.00	13.76	13.98	70100
2001-04-12	13.98	13.98	13.50	13.70	64800
2001-04-16	13.70	14.87	13.70	14.65	309900
2001-04-17	14.65	14.65	14.20	14.48	109600
2001-04-18	14.48	14.65	14.05	14.05	5895500
2001-04-19	14.08	14.30	14.07	14.18	342000
2001-04-20	14.19	14.40	14.02	14.10	458900
2001-04-23	14.15	14.39	14.05	14.18	493400
2001-04-24	14.22	14.22	13.75	13.94	350400
2001-04-25	13.95	14.00	13.60	13.70	798300
2001-04-26	13.80	13.80	13.55	13.75	379700
2001-04-27	13.80	14.10	13.55	13.92	524000
2001-04-30	14.15	14.24	14.00	14.13	184200
2001-05-01	14.20	14.33	14.06	14.25	263900
2001-05-02	14.35	14.35	14.08	14.20	107900
2001-05-03	14.22	14.25	14.03	14.03	260000
2001-05-04	14.03	14.25	14.03	14.23	78000
2001-05-07	14.28	14.28	14.10	14.10	117800
2001-05-08	13.85	14.10	13.85	13.98	185500
2001-05-09	13.95	14.10	13.92	14.00	150100
2001-05-10	14.00	14.18	13.91	13.95	133700
2001-05-11	13.95	14.10	13.95	14.00	99500
2001-05-14	13.98	14.05	13.92	14.05	230900
2001-05-15	14.10	14.24	14.05	14.24	342900
2001-05-16	15.50	15.90	15.41	15.82	1533400
2001-05-17	15.75	16.70	15.73	16.50	626100
2001-05-18	16.30	16.46	16.10	16.25	216400
2001-05-21	16.20	16.98	16.20	16.60	635000
2001-05-22	16.60	16.75	16.05	16.05	276300
2001-05-23	16.05	16.24	15.90	16.10	446800
2001-05-24	16.10	16.25	15.95	16.18	524700
2001-05-25	16.10	16.60	16.10	16.30	637500
2001-05-29	16.25	16.54	16.25	16.45	131100
2001-05-30	16.46	16.49	16.15	16.15	107100
2001-05-31	16.15	16.25	15.80	16.00	124000
2001-06-01	15.95	16.18	15.65	16.00	217200
2001-06-04	16.10	16.18	15.99	16.18	87600
2001-06-05	16.18	16.36	15.75	16.36	143500
2001-06-06	16.25	16.65	16.25	16.65	60000
2001-06-07	16.55	16.56	16.25	16.30	56100
2001-06-08	16.30	16.52	16.21	16.36	34700
2001-06-11	16.45	16.45	16.03	16.15	66700
2001-06-12	16.10	16.25	15.80	16.05	125700
2001-06-13	16.00	16.05	15.86	15.88	71400
2001-06-14	15.88	15.88	15.12	15.15	148500
2001-06-15	14.85	15.05	14.84	14.85	449900
2001-06-18	14.75	15.85	13.75	15.50	397000
2001-06-19	15.40	15.85	15.28	15.75	346900
2001-06-20	15.60	16.10	15.51	15.99	136300
2001-06-21	15.80	16.15	15.80	16.03	203100
2001-06-22	16.03	16.10	15.54	15.56	178600
2001-06-25	15.65	15.65	14.86	15.00	176600
2001-06-26	15.00	16.05	15.00	15.60	261700
2001-06-27	15.60	15.60	15.01	15.08	194700
2001-06-28	14.88	15.13	14.60	15.09	406400
2001-06-29	15.10	16.00	15.10	15.53	633100
2001-07-02	15.66	17.00	15.66	16.61	538500
2001-07-03	16.55	16.65	16.30	16.30	577200
2001-07-05	16.30	16.35	16.02	16.07	56900
2001-07-06	16.30	16.40	16.07	16.09	170600
2001-07-09	16.10	16.86	16.10	16.59	193900
2001-07-10	16.50	16.90	16.47	16.71	306500
2001-07-11	16.70	17.05	16.66	16.99	165500
2001-07-12	16.92	17.25	16.92	17.06	661600
2001-07-13	17.05	17.30	17.01	17.15	214500
2001-07-16	17.50	17.85	17.40	17.58	914700
2001-07-17	18.00	18.00	17.70	17.98	1757300
2001-07-18	18.00	18.45	17.97	18.36	981800
2001-07-19	18.45	18.50	18.11	18.36	295200
2001-07-20	18.48	19.08	18.40	19.00	388500
2001-07-23	19.15	19.70	19.15	19.30	789500
2001-07-24	19.32	19.42	17.90	18.20	558600
2001-07-25	18.45	19.40	18.20	19.34	921500
2001-07-26	19.48	20.70	19.05	19.10	1044500
2001-07-27	19.10	19.10	17.85	18.85	422700
2001-07-30	19.35	19.80	19.00	19.74	7595300
2001-07-31	19.74	20.09	19.57	19.75	1249500
2001-08-01	19.30	19.85	19.22	19.26	1317500
2001-08-02	19.29	19.70	19.28	19.68	720800
2001-08-03	19.70	19.90	19.69	19.87	584800
2001-08-06	19.88	19.90	19.50	19.90	409900
2001-08-07	19.90	19.90	19.70	19.70	194200
2001-08-08	19.65	19.82	19.50	19.60	255800
2001-08-09	19.65	19.90	19.15	19.75	591900
2001-08-10	19.75	19.87	19.27	19.76	482500
2001-08-13	19.75	20.16	19.53	19.94	444300
2001-08-14	20.15	20.57	20.07	20.50	1039000
2001-08-15	20.50	20.54	20.32	20.45	341200
2001-08-16	20.10	20.45	20.10	20.45	275200
2001-08-17	20.45	20.45	19.75	20.02	333600
2001-08-20	20.10	20.10	19.55	19.90	250600
2001-08-21	19.70	19.97	19.36	19.40	250300
2001-08-22	19.50	19.55	19.27	19.40	515500
2001-08-23	19.40	19.42	18.95	19.10	268800
2001-08-24	19.10	19.10	18.91	19.04	339100
2001-08-27	19.05	19.35	19.02	19.12	138100
2001-08-28	19.00	19.22	18.78	19.10	263600
2001-08-29	19.15	19.15	18.61	18.99	422100
2001-08-30	18.90	18.90	18.15	18.16	335100
2001-08-31	18.05	18.61	18.05	18.38	249000
2001-09-04	18.63	19.31	18.52	18.60	211700
2001-09-05	18.75	19.09	18.70	18.90	197300
2001-09-06	18.80	18.96	18.65	18.71	174000
2001-09-07	18.36	18.58	18.21	18.28	204800
2001-09-10	18.15	18.48	17.99	18.15	393600
2001-09-17	17.00	17.50	16.70	16.75	523800
2001-09-18	16.85	16.87	16.72	16.72	262800
2001-09-19	16.73	16.85	15.77	16.10	223900
2001-09-20	16.00	16.00	15.12	15.35	245400
2001-09-21	14.75	15.25	14.75	15.12	333900
2001-09-24	15.00	16.20	15.00	15.97	497100
2001-09-25	16.05	16.60	15.70	15.70	760000
2001-09-26	15.75	15.75	15.45	15.48	492600
2001-09-27	15.50	15.60	15.45	15.55	325100
2001-09-28	15.55	15.55	15.32	15.45	508700
2001-10-01	15.41	15.41	14.95	14.98	396700
2001-10-02	14.90	15.10	14.72	14.80	359100
2001-10-03	14.25	15.60	14.23	15.60	1426000
2001-10-04	15.60	16.86	15.51	16.40	1243200
2001-10-05	16.41	16.90	16.05	16.90	454000
2001-10-08	16.90	17.10	16.24	16.41	145500
2001-10-09	16.41	16.60	16.29	16.48	135000
2001-10-10	16.60	17.30	16.50	17.30	162700
2001-10-11	17.30	17.95	17.14	17.93	243900
2001-10-12	18.00	18.01	17.55	17.61	250700
2001-10-15	17.45	17.90	17.28	17.80	171700
2001-10-16	17.75	18.00	17.67	18.00	392600
2001-10-17	17.52	17.95	17.52	17.61	344500
2001-10-18	17.61	17.68	17.44	17.65	146100
2001-10-19	17.65	17.80	17.40	17.58	218000
2001-10-22	17.70	17.98	17.56	17.94	108700
2001-10-23	17.94	17.96	17.51	17.51	133100
2001-10-24	17.56	17.60	17.20	17.54	251900
2001-10-25	17.52	17.98	17.26	17.98	155300
2001-10-26	17.98	18.15	17.78	18.15	277200
2001-10-29	18.15	18.15	17.40	17.55	238600
2001-10-30	17.55	17.72	17.10	17.71	196600
2001-10-31	17.75	17.93	17.70	17.70	186000
2001-11-01	17.65	18.09	17.43	17.89	145400
2001-11-02	17.80	18.10	17.70	17.86	180100
2001-11-05	17.95	18.25	17.93	18.06	569100
2001-11-06	18.06	18.06	17.59	18.00	135300
2001-11-07	18.00	18.09	17.50	17.60	256100
2001-11-08	17.65	17.65	16.50	16.60	820200
2001-11-09	16.75	16.93	16.48	16.75	189600
2001-11-12	16.95	16.95	16.30	16.68	92700
2001-11-13	16.43	17.30	16.43	17.18	161200
2001-11-14	17.18	17.55	16.95	17.24	207500
2001-11-15	17.25	17.49	17.09	17.23	244600
2001-11-16	17.33	17.47	17.15	17.34	192300
2001-11-19	17.34	17.50	17.20	17.30	152300
2001-11-20	17.30	17.30	16.63	17.04	245800
2001-11-21	17.05	17.40	16.92	17.35	458600
2001-11-23	17.35	17.93	17.35	17.90	99700
2001-11-26	17.90	18.28	17.80	18.09	227100
2001-11-27	18.09	18.55	17.86	18.55	243100
2001-11-28	18.50	18.50	17.78	17.85	76500
2001-11-29	17.80	18.00	17.50	17.69	413500
2001-11-30	17.80	18.11	17.50	17.50	222300
2001-12-03	17.50	17.98	17.43	17.71	163300
2001-12-04	17.71	18.21	17.49	17.55	376900
2001-12-05	17.60	17.92	17.02	17.56	335200
2001-12-06	17.65	18.28	17.62	18.28	153200
2001-12-07	18.28	18.37	18.04	18.28	70600
2001-12-10	18.25	18.25	17.70	17.71	58400
2001-12-11	17.80	17.92	17.47	17.49	126900
2001-12-12	17.49	17.49	17.00	17.04	118700
2001-12-13	17.10	17.99	16.85	17.00	271700
2001-12-14	17.10	17.39	17.10	17.23	127200
2001-12-17	17.23	17.63	17.23	17.37	131600
2001-12-18	17.20	17.22	16.90	17.08	213500
2001-12-19	17.15	17.66	17.03	17.42	229500
2001-12-20	17.58	17.58	17.11	17.30	98200
2001-12-21	17.05	17.84	17.05	17.82	431100
2001-12-24	17.95	17.95	17.75	17.84	161500
2001-12-26	17.84	18.29	17.84	18.19	114100
2001-12-27	18.19	18.41	18.12	18.12	234100
2001-12-28	18.35	18.64	18.35	18.50	272500
2001-12-31	18.40	18.50	18.06	18.15	170800
2002-01-02	18.15	18.40	17.90	18.25	482300
2002-01-03	18.30	18.48	18.00	18.29	218600
2002-01-04	18.29	18.55	18.29	18.41	303400
2002-01-07	18.25	18.43	18.18	18.40	236700
2002-01-08	18.90	18.94	18.52	18.92	282500
2002-01-09	18.90	19.02	18.82	18.96	358600
2002-01-10	18.96	19.33	18.96	19.09	394300
2002-01-11	19.05	19.28	19.05	19.07	287700
2002-01-14	19.08	19.11	18.81	18.90	161500
2002-01-15	18.90	19.10	18.52	18.71	262800
2002-01-16	18.65	19.05	18.48	18.50	168900
2002-01-17	17.25	17.58	17.10	17.26	2489000
2002-01-18	17.25	17.25	16.83	16.83	590900
2002-01-22	16.78	17.09	16.45	16.54	617900
2002-01-23	16.72	17.25	16.69	17.07	595700
2002-01-24	17.10	17.56	17.06	17.42	711300
2002-01-25	17.50	18.10	17.42	17.61	250300
2002-01-28	17.61	17.80	17.58	17.60	310500
2002-01-29	17.75	17.98	17.30	17.33	327500
2002-01-30	17.40	17.87	17.32	17.76	123100
2002-01-31	17.75	18.25	17.65	17.94	367100
2002-02-01	18.00	18.34	18.00	18.27	398600
2002-02-04	18.20	18.20	17.73	17.78	261300
2002-02-05	17.70	17.75	17.52	17.60	146200
2002-02-06	17.20	17.55	16.95	17.30	553500
2002-02-07	17.30	17.36	17.19	17.20	175400
2002-02-08	17.20	17.86	17.20	17.82	235400
2002-02-11	17.84	18.65	17.75	18.07	351400
2002-02-12	18.07	18.10	17.60	17.65	458900
2002-02-13	17.65	18.22	17.65	18.20	177000
2002-02-14	18.20	18.40	17.70	17.75	240000
2002-02-15	18.10	18.10	17.74	17.85	235200
2002-02-19	17.75	18.00	17.60	17.66	155800
2002-02-20	17.66	18.19	17.50	18.19	232100
2002-02-21	18.15	18.50	18.10	18.22	252500
2002-02-22	18.15	18.95	18.10	18.62	293400
2002-02-25	18.85	19.00	18.84	18.95	195800
2002-02-26	18.85	19.28	18.55	19.07	225500
2002-02-27	19.10	19.47	18.97	19.23	338300
2002-02-28	19.20	19.25	19.01	19.18	105900
2002-03-01	19.18	19.50	18.73	19.49	462900
2002-03-04	19.50	19.76	19.50	19.60	163300
2002-03-05	19.70	19.80	19.40	19.57	222300
2002-03-06	19.52	19.70	19.40	19.63	141900
2002-03-07	19.68	19.69	19.51	19.58	81500
2002-03-08	19.65	19.70	19.30	19.50	238600
2002-03-11	19.40	19.45	19.02	19.33	340200
2002-03-12	19.00	19.41	19.00	19.33	106100
2002-03-13	19.25	19.25	18.71	18.83	247100
2002-03-14	18.85	18.97	18.73	18.93	221900
2002-03-15	19.00	19.46	18.83	19.46	322600
2002-03-18	19.40	19.65	19.11	19.65	114600
2002-03-19	19.85	19.85	19.35	19.59	241900
2002-03-20	19.49	19.60	19.25	19.55	334600
2002-03-21	19.55	19.63	19.43	19.50	231600
2002-03-22	19.25	19.54	19.21	19.51	192400
2002-03-25	19.51	19.63	19.29	19.40	322400
2002-03-26	19.30	19.74	19.21	19.64	167900
2002-03-27	19.80	19.87	19.55	19.80	181200
2002-03-28	19.75	19.88	19.67	19.79	108900
2002-04-01	19.79	19.94	19.50	19.75	166300
2002-04-02	19.70	19.85	19.66	19.80	82600
2002-04-03	19.80	20.05	19.60	19.95	363300
2002-04-04	19.95	20.18	19.85	20.16	934600
2002-04-05	20.20	20.20	19.92	19.99	390500
2002-04-08	19.85	19.98	19.85	19.95	135600
2002-04-09	20.00	20.00	19.70	19.71	282600
2002-04-10	19.72	19.95	19.60	19.85	231000
2002-04-11	19.82	20.00	19.60	19.60	300100
2002-04-12	19.65	19.65	19.34	19.59	139900
2002-04-15	19.75	20.15	19.67	20.00	481100
2002-04-16	19.80	20.10	19.80	19.99	247500
2002-04-17	20.00	20.05	19.78	19.88	226000
2002-04-18	19.95	19.95	19.38	19.76	167500
2002-04-19	19.83	20.00	19.77	19.91	153700
2002-04-22	19.85	19.87	19.55	19.65	225300
2002-04-23	19.60	19.87	19.58	19.67	201800
2002-04-24	19.55	19.84	19.22	19.22	189300
2002-04-25	19.15	19.36	18.90	19.20	133800
2002-04-26	19.45	19.50	19.28	19.30	189000
2002-04-29	19.30	19.38	19.25	19.31	108800
2002-04-30	19.35	19.78	19.32	19.75	271000
2002-05-01	19.70	19.79	19.45	19.53	120500
2002-05-02	19.53	20.11	19.53	19.90	157000
2002-05-03	19.85	20.43	19.60	20.25	214000
2002-05-06	20.35	20.91	20.35	20.60	489500
2002-05-07	20.60	20.85	20.46	20.72	260600
2002-05-08	20.85	21.05	19.90	20.42	154500
2002-05-09	20.55	20.90	20.20	20.40	155400
2002-05-10	20.30	20.31	19.84	19.99	153500
2002-05-13	19.90	20.38	19.87	20.34	114200
2002-05-14	20.30	20.77	20.30	20.75	289700
2002-05-15	20.50	20.97	20.50	20.86	153400
2002-05-16	20.80	21.10	20.35	20.67	221300
2002-05-17	20.67	20.70	20.08	20.30	438700
2002-05-20	20.20	20.20	19.80	19.90	229900
2002-05-21	19.85	20.03	19.85	19.94	410500
2002-05-22	19.90	19.96	19.55	19.80	184100
2002-05-23	19.80	19.88	19.50	19.75	182800
2002-05-24	19.70	19.90	19.64	19.68	156700
2002-05-28	19.80	19.99	19.66	19.95	159100
2002-05-29	20.00	20.00	19.62	19.72	78700
2002-05-30	19.71	19.74	19.42	19.66	306200
2002-05-31	19.65	20.19	19.64	20.14	155500
2002-06-03	20.10	20.11	19.30	19.38	201400
2002-06-04	19.34	19.34	19.01	19.25	368100
2002-06-05	19.30	19.67	19.27	19.64	113000
2002-06-06	19.50	19.52	19.19	19.26	129700
2002-06-07	19.15	19.88	19.14	19.70	138900
2002-06-10	19.70	19.91	19.68	19.72	115100
2002-06-11	19.70	19.95	19.24	19.30	81600
2002-06-12	19.40	19.65	19.20	19.55	96200
2002-06-13	19.55	19.70	19.25	19.25	134800
2002-06-14	19.23	19.58	18.81	19.48	248400
2002-06-17	19.48	19.74	19.31	19.72	165300
2002-06-18	19.70	19.95	19.54	19.86	154600
2002-06-19	19.81	19.91	19.70	19.78	211300
2002-06-20	19.60	19.76	19.48	19.54	252600
2002-06-21	19.20	19.58	19.20	19.58	320900
2002-06-24	19.55	19.60	19.20	19.55	137200
2002-06-25	19.50	19.81	19.40	19.75	151000
2002-06-26	19.70	19.79	18.90	19.75	251600
2002-06-27	19.76	19.76	19.26	19.60	214400
2002-06-28	19.50	20.00	19.42	19.89	293800
2002-07-01	19.85	19.85	19.20	19.29	234200
2002-07-02	19.20	19.40	18.60	18.82	398200
2002-07-03	18.80	18.98	18.45	18.98	295100
2002-07-05	18.90	19.58	18.90	19.45	71500
2002-07-08	19.40	19.41	19.02	19.06	187300
2002-07-09	19.06	19.07	18.79	18.80	326200
2002-07-10	18.90	18.93	18.15	18.35	545500
2002-07-11	18.20	18.34	17.75	18.28	301300
2002-07-12	18.35	18.60	18.00	18.31	129400
2002-07-15	18.16	18.16	17.01	17.50	1377700
2002-07-16	17.38	17.67	17.19	17.21	765900
2002-07-17	17.40	17.75	17.36	17.50	710500
2002-07-18	17.35	17.60	16.90	17.30	451800
2002-07-19	17.40	17.40	16.95	17.10	697800
2002-07-22	17.08	17.08	16.50	16.62	789100
2002-07-23	16.56	16.81	16.34	16.78	1141800
2002-07-24	16.65	17.18	16.27	17.11	373600
2002-07-25	17.10	17.73	17.05	17.71	448800
2002-07-26	18.25	18.59	17.99	18.55	655900
2002-07-29	18.70	19.26	18.65	19.20	431000
2002-07-30	19.20	19.26	18.68	19.23	542200
2002-07-31	19.10	19.29	18.80	19.00	287500
2002-08-01	18.99	19.30	18.60	18.99	394700
2002-08-02	18.95	18.95	18.22	18.58	366600
2002-08-05	18.53	18.55	17.93	17.94	254900
2002-08-06	17.98	18.57	17.98	18.52	334000
2002-08-07	18.28	18.90	18.19	18.89	281500
2002-08-08	18.50	19.12	18.50	19.12	293200
2002-08-09	19.12	19.12	18.56	18.86	299300
2002-08-12	18.83	18.83	18.34	18.76	169600
2002-08-13	18.75	18.84	18.30	18.49	288900
2002-08-14	18.55	18.78	18.00	18.65	249400
2002-08-15	18.67	18.94	18.25	18.90	189900
2002-08-16	19.10	19.10	18.25	18.58	170100
2002-08-19	18.55	19.04	18.45	18.92	136200
2002-08-20	18.90	18.98	18.52	18.96	230800
2002-08-21	18.96	19.30	18.75	19.29	262200
2002-08-22	19.25	19.48	19.08	19.37	239400
2002-08-23	19.34	19.37	18.86	18.92	231000
2002-08-26	18.90	19.22	18.75	19.22	166800
2002-08-27	19.20	19.32	18.96	19.05	229600
2002-08-28	18.95	19.00	18.45	18.68	87900
2002-08-29	18.68	18.85	18.35	18.75	209800
2002-08-30	18.73	19.05	18.73	18.83	346800
2002-09-03	18.70	18.70	18.17	18.48	311300
2002-09-04	18.42	18.65	18.01	18.45	234200
2002-09-05	18.46	18.55	17.90	17.91	390000
2002-09-06	18.00	18.26	17.97	18.23	190000
2002-09-09	18.19	18.35	17.84	18.20	205900
2002-09-10	18.20	18.45	18.14	18.30	171500
2002-09-11	18.30	18.44	18.20	18.25	99600
2002-09-12	18.15	18.26	17.90	18.00	354000
2002-09-13	17.90	18.05	17.70	17.75	237700
2002-09-16	17.73	17.90	17.73	17.86	258100
2002-09-17	17.90	18.12	17.70	17.89	290500
2002-09-18	17.86	17.86	17.60	17.69	415400
2002-09-19	17.51	17.73	17.00	17.46	341300
2002-09-20	17.55	17.68	17.28	17.55	354400
2002-09-23	17.55	17.55	17.11	17.27	415400
2002-09-24	17.20	17.30	16.73	17.25	649300
2002-09-25	17.30	17.77	17.30	17.60	273900
2002-09-26	17.60	17.98	17.60	17.95	310000
2002-09-27	17.85	17.99	17.46	17.80	311200
2002-09-30	17.80	17.80	17.11	17.51	483400
2002-10-01	17.53	18.13	17.38	18.07	293900
2002-10-02	18.00	18.00	17.11	17.32	350900
2002-10-03	17.42	17.90	17.15	17.43	144200
2002-10-04	17.47	17.64	17.07	17.09	229600
2002-10-07	17.09	17.26	16.87	16.98	458500
2002-10-08	16.95	17.30	16.95	17.25	447500
2002-10-09	17.10	17.10	16.77	17.00	416800
2002-10-10	17.00	17.14	16.69	17.00	389800
2002-10-11	17.25	17.52	17.00	17.32	599500
2002-10-14	17.10	17.51	16.80	16.98	561100
2002-10-15	17.20	17.75	17.20	17.75	558700
2002-10-16	17.25	17.50	17.05	17.05	351700
2002-10-17	17.20	17.64	17.20	17.38	355000
2002-10-18	17.31	17.31	16.70	17.01	421700
2002-10-21	16.90	17.58	16.90	17.58	244400
2002-10-22	17.45	17.45	17.10	17.27	153500
2002-10-23	17.17	17.65	17.09	17.63	312100
2002-10-24	17.64	17.64	16.74	16.93	264500
2002-10-25	16.90	17.77	16.90	17.77	229200
2002-10-28	17.65	17.65	17.20	17.27	211700
2002-10-29	17.22	17.40	16.81	17.26	215200
2002-10-30	17.25	17.38	16.85	17.07	187300
2002-10-31	17.07	17.38	16.85	17.38	166000
2002-11-01	17.34	17.42	17.00	17.42	227100
2002-11-04	17.53	17.53	17.00	17.20	155200
2002-11-05	17.15	17.33	16.81	17.03	168200
2002-11-06	17.06	17.35	16.80	17.20	248200
2002-11-07	17.15	17.15	16.80	16.99	300600
2002-11-08	16.99	17.15	16.81	16.92	175700
2002-11-11	16.90	16.92	16.31	16.35	147700
2002-11-12	16.35	16.82	16.20	16.63	233200
2002-11-13	16.50	17.05	16.30	16.64	150600
2002-11-14	16.74	17.45	16.74	17.24	121000
2002-11-15	17.14	17.74	17.14	17.49	343300
2002-11-18	17.50	17.50	17.03	17.09	187200
2002-11-19	17.00	17.13	16.90	17.05	129300
2002-11-20	17.00	17.10	16.84	17.00	291100
2002-11-21	17.10	17.80	17.08	17.80	161700
2002-11-22	17.70	17.99	17.58	17.58	305600
2002-11-25	17.55	17.80	17.32	17.51	198500
2002-11-26	17.61	17.72	17.09	17.23	270200
2002-11-27	17.35	17.60	17.30	17.55	321500
2002-11-29	17.65	17.93	17.45	17.90	193000
2002-12-02	17.91	18.00	17.60	18.00	433200
2002-12-03	18.00	18.00	17.59	17.61	113300
2002-12-04	17.55	17.90	17.30	17.69	176700
2002-12-05	17.65	17.79	17.50	17.68	102100
2002-12-06	17.60	17.90	17.54	17.74	212800
2002-12-09	17.64	17.64	17.32	17.36	341600
2002-12-10	17.32	17.56	17.32	17.45	135700
2002-12-11	17.35	17.66	17.24	17.50	415300
2002-12-12	17.49	17.71	17.42	17.46	186100
2002-12-13	17.43	17.60	17.25	17.40	318700
2002-12-16	17.38	18.06	17.30	18.06	342400
2002-12-17	18.00	18.10	17.75	17.75	216900
2002-12-18	17.70	17.95	17.50	17.51	186400
2002-12-19	17.41	18.10	17.41	18.05	269100
2002-12-20	18.40	18.60	18.07	18.25	796800
2002-12-23	18.24	18.24	17.54	17.70	377600
2002-12-24	17.60	17.75	17.51	17.55	101600
2002-12-26	17.70	17.73	17.31	17.62	305800
2002-12-27	17.61	17.74	17.40	17.56	127500
2002-12-30	17.53	17.92	17.29	17.78	242600
2002-12-31	17.75	18.24	17.53	18.24	328800
2003-01-02	17.90	18.26	17.78	18.24	756000
2003-01-03	18.24	18.68	18.24	18.60	970000
2003-01-06	18.75	18.83	18.57	18.69	233600
2003-01-07	18.70	19.05	18.70	18.85	438100
2003-01-08	18.85	18.99	18.60	18.65	320000
2003-01-09	18.67	19.05	18.67	18.90	197000
2003-01-10	18.85	19.14	18.80	19.00	405300
2003-01-13	19.10	19.23	18.95	19.06	301000
2003-01-14	19.05	19.09	18.90	19.04	182100
2003-01-15	18.95	19.05	18.56	18.88	229400
2003-01-16	18.70	19.10	18.70	18.98	131700
2003-01-17	18.85	18.91	18.55	18.63	142800
2003-01-21	18.65	18.75	18.19	18.25	158900
2003-01-22	18.20	18.35	18.00	18.14	168400
2003-01-23	18.00	18.08	17.60	17.76	307600
2003-01-24	17.75	17.85	17.37	17.72	241100
2003-01-27	17.70	17.70	16.97	16.99	274100
2003-01-28	17.05	17.25	16.80	17.00	441600
2003-01-29	16.92	17.04	16.74	17.00	240800
2003-01-30	17.00	17.00	16.64	16.64	160100
2003-01-31	16.61	16.82	16.57	16.77	375800
2003-02-03	16.78	17.20	16.78	17.16	306400
2003-02-04	17.16	17.31	17.02	17.19	286500
2003-02-05	17.30	17.79	17.30	17.34	321900
2003-02-06	17.34	17.40	17.15	17.20	216500
2003-02-07	17.28	17.38	17.19	17.20	169400
2003-02-10	17.30	17.31	17.04	17.11	306900
2003-02-11	17.11	17.30	16.93	17.06	207600
2003-02-12	17.05	17.28	16.91	16.95	123000
2003-02-13	16.95	17.12	16.71	17.00	207200
2003-02-14	17.00	17.21	16.77	16.92	245800
2003-02-18	16.94	17.24	16.94	17.15	158500
2003-02-19	17.15	17.15	16.82	16.91	148900
2003-02-20	16.95	17.03	16.40	16.45	245100
2003-02-21	16.45	16.81	16.28	16.81	549600
2003-02-24	16.80	17.11	16.56	16.92	227500
2003-02-25	16.88	17.21	16.70	16.95	253400
2003-02-26	16.95	17.14	16.73	16.87	248900
2003-02-27	17.00	17.19	16.88	17.14	153100
2003-02-28	17.05	17.30	17.05	17.25	253800
2003-03-03	17.24	17.48	16.93	17.01	288500
2003-03-04	17.01	17.05	16.86	16.96	178500
2003-03-05	17.00	17.08	16.75	16.82	182700
2003-03-06	16.72	17.07	16.61	16.88	344300
2003-03-07	16.84	17.13	16.73	17.01	304500
2003-03-10	17.00	17.00	16.54	16.60	168400
2003-03-11	16.60	16.99	16.45	16.50	174000
2003-03-12	16.42	16.72	16.42	16.67	222400
2003-03-13	16.42	16.80	16.34	16.68	407500
2003-03-14	16.70	17.24	16.55	17.22	346400
2003-03-17	17.22	17.58	16.88	17.56	252700
2003-03-18	17.70	17.74	17.35	17.59	284000
2003-03-19	17.65	18.00	17.50	18.00	236600
2003-03-20	17.95	17.95	17.48	17.80	269800
2003-03-21	17.81	18.44	17.78	18.40	298200
2003-03-24	18.10	18.10	17.32	17.72	253000
2003-03-25	17.79	18.10	17.60	17.88	239800
2003-03-26	17.78	17.87	17.58	17.71	202300
2003-03-27	17.66	17.88	17.45	17.72	174000
2003-03-28	17.67	18.04	17.55	18.04	172400
2003-03-31	17.94	18.06	17.32	18.01	268200
2003-04-01	18.01	18.01	17.54	17.78	167400
2003-04-02	17.98	18.49	17.98	18.43	757800
2003-04-03	18.49	18.50	18.05	18.20	150100
2003-04-04	18.20	18.27	17.87	18.13	113400
2003-04-07	18.25	18.51	18.09	18.16	188900
2003-04-08	18.10	18.11	17.77	18.01	204800
2003-04-09	18.00	18.24	17.75	17.75	176800
2003-04-10	17.75	17.95	17.71	17.94	142200
2003-04-11	18.05	18.30	17.68	17.99	151900
2003-04-14	17.99	18.64	17.99	18.64	224500
2003-04-15	18.60	18.60	18.19	18.32	279700
2003-04-16	18.32	18.40	18.00	18.07	193900
2003-04-17	18.25	18.40	18.06	18.20	152500
2003-04-21	18.60	18.64	18.28	18.30	288300
2003-04-22	18.30	18.50	18.26	18.49	214900
2003-04-23	18.54	18.73	18.30	18.60	448300
2003-04-24	18.48	18.58	18.29	18.37	134300
2003-04-25	18.37	18.60	18.25	18.60	359800
2003-04-28	18.60	19.04	18.60	18.76	228700
2003-04-29	18.86	19.09	18.72	18.81	141000
2003-04-30	18.75	18.88	18.50	18.81	233800
2003-05-01	18.65	18.69	18.46	18.60	349200
2003-05-02	18.55	18.85	18.55	18.62	192000
2003-05-05	18.70	18.70	18.55	18.64	287300
2003-05-06	18.64	18.68	18.52	18.65	144700
2003-05-07	18.65	18.67	18.50	18.53	198300
2003-05-08	18.40	18.64	18.30	18.50	251500
2003-05-09	18.50	18.68	18.40	18.65	154600
2003-05-12	18.68	18.68	18.47	18.57	203400
2003-05-13	18.50	18.59	18.28	18.38	152600
2003-05-14	18.48	18.51	18.17	18.26	115500
2003-05-15	18.35	18.47	18.18	18.41	170100
2003-05-16	18.41	18.51	18.18	18.30	466000
2003-05-19	18.20	18.23	18.06	18.11	327400
2003-05-20	17.86	18.30	17.86	18.17	205200
2003-05-21	18.07	18.31	18.03	18.17	185800
2003-05-22	18.10	18.46	18.05	18.33	231600
2003-05-23	18.33	18.46	18.20	18.33	138500
2003-05-27	18.32	18.38	18.13	18.21	317800
2003-05-28	18.30	18.30	18.05	18.07	349700
2003-05-29	17.90	18.13	17.67	17.73	392300
2003-05-30	17.70	18.04	17.69	18.00	525300
2003-06-02	18.20	18.20	17.90	18.00	691700
2003-06-03	18.00	18.10	17.91	17.94	230100
2003-06-04	18.00	18.27	17.90	18.05	319700
2003-06-05	18.05	18.13	17.91	17.95	184600
2003-06-06	17.95	18.00	17.63	17.68	368100
2003-06-09	17.63	17.64	17.40	17.40	615600
2003-06-10	17.41	17.61	17.33	17.50	634400
2003-06-11	17.50	17.76	17.23	17.76	288600
2003-06-12	17.86	17.93	17.61	17.93	210100
2003-06-13	17.93	17.99	17.83	17.90	305300
2003-06-16	17.90	18.17	17.70	18.07	277600
2003-06-17	18.07	18.32	18.07	18.22	329000
2003-06-18	18.20	18.22	18.03	18.15	357900
2003-06-19	18.20	18.25	18.11	18.11	628700
2003-06-20	18.12	18.48	17.94	18.36	1211100
2003-06-23	18.30	18.32	18.00	18.12	545900
2003-06-24	18.13	18.48	18.13	18.24	407000
2003-06-25	18.45	18.75	18.25	18.32	297200
2003-06-26	18.45	18.54	18.25	18.35	153200
2003-06-27	19.20	19.20	18.51	18.65	727600
2003-06-30	18.65	18.77	18.39	18.43	235300
2003-07-01	18.43	18.50	18.11	18.42	433600
2003-07-02	18.48	18.73	18.27	18.49	289800
2003-07-03	18.35	18.53	18.25	18.39	178200
2003-07-07	18.40	18.59	18.28	18.47	579900
2003-07-08	18.47	18.56	18.28	18.39	331800
2003-07-09	18.32	18.50	18.15	18.15	216200
2003-07-10	18.15	18.17	17.84	17.84	194200
2003-07-11	17.90	18.26	17.90	18.26	351300
2003-07-14	18.26	18.55	18.03	18.05	259200
2003-07-15	18.05	18.62	18.04	18.51	378600
2003-07-16	18.51	18.65	18.43	18.64	629400
2003-07-17	18.60	18.61	18.28	18.28	286800
2003-07-18	18.30	18.59	18.30	18.59	215200
2003-07-21	18.53	18.61	18.27	18.56	379800
2003-07-22	18.55	19.00	18.52	19.00	525100
2003-07-23	18.92	18.92	18.51	18.65	258800
2003-07-24	18.80	19.00	18.60	18.82	291200
2003-07-25	18.75	18.95	18.69	18.80	272800
2003-07-28	18.90	19.15	18.75	18.97	313800
2003-07-29	19.00	19.04	18.80	18.94	305000
2003-07-30	19.00	19.21	18.85	19.04	393700
2003-07-31	19.09	19.11	18.70	18.90	327400
2003-08-01	18.90	18.99	18.64	18.80	271000
2003-08-04	18.93	19.03	18.65	18.95	243900
2003-08-05	18.90	19.03	18.75	18.89	185300
2003-08-06	18.80	19.00	18.70	18.92	195800
2003-08-07	18.86	19.24	18.85	19.02	240600
2003-08-08	19.12	19.43	19.02	19.31	221700
2003-08-11	19.31	19.65	19.28	19.43	232500
2003-08-12	19.50	19.57	19.15	19.57	102000
2003-08-13	19.57	19.66	19.53	19.60	116000
2003-08-14	19.50	19.98	19.50	19.92	248500
2003-08-15	19.98	20.20	19.80	20.20	162300
2003-08-18	20.30	20.30	20.15	20.23	238300
2003-08-19	20.15	20.33	19.99	20.16	223100
2003-08-20	20.16	20.49	20.10	20.31	248800
2003-08-21	20.25	20.50	20.15	20.45	203200
2003-08-22	20.40	20.46	19.93	19.93	226200
2003-08-25	19.93	19.99	19.75	19.80	155500
2003-08-26	19.75	19.80	19.58	19.73	166500
2003-08-27	19.78	19.93	19.66	19.87	84200
2003-08-28	19.90	20.30	19.80	20.22	209600
2003-08-29	20.18	20.20	20.06	20.14	70900
2003-09-02	20.14	20.43	20.14	20.25	320900
2003-09-03	20.26	20.34	20.09	20.10	232800
2003-09-04	20.10	20.34	19.94	20.25	381800
2003-09-05	20.15	20.17	20.00	20.10	177200
2003-09-08	20.10	20.48	20.10	20.41	121000
2003-09-09	20.28	20.80	20.10	20.61	350000
2003-09-10	20.48	20.60	20.22	20.43	358200
2003-09-11	20.40	20.50	20.16	20.19	260300
2003-09-12	20.09	20.21	19.80	20.03	340600
2003-09-15	20.00	20.16	19.89	20.05	143300
2003-09-16	20.00	20.21	19.90	20.20	301600
2003-09-17	20.25	20.55	20.05	20.52	227800
2003-09-18	20.47	20.59	20.19	20.46	203900
2003-09-19	20.55	20.55	20.24	20.37	193900
2003-09-22	20.37	20.37	19.91	19.98	139900
2003-09-23	19.94	20.00	19.86	20.00	320200
2003-09-24	20.13	20.13	19.70	19.86	175900
2003-09-25	19.96	19.99	19.39	19.40	248900
2003-09-26	19.33	19.50	19.11	19.25	239800
2003-09-29	19.26	19.61	19.21	19.61	140600
2003-09-30	19.61	19.70	19.30	19.42	254200
2003-10-01	19.43	19.83	19.43	19.83	285200
2003-10-02	19.87	19.90	19.59	19.86	224500
2003-10-03	19.97	20.10	19.72	19.86	236100
2003-10-06	19.96	20.19	19.87	19.99	136500
2003-10-07	19.95	20.00	19.78	19.98	166900
2003-10-08	19.90	20.22	19.90	19.98	182800
2003-10-09	20.10	20.20	19.80	20.20	292500
2003-10-10	20.40	20.40	20.05	20.28	226000
2003-10-13	20.25	20.53	20.17	20.37	86900
2003-10-14	20.37	20.37	19.56	19.92	707800
2003-10-15	20.75	20.75	20.14	20.60	481900
2003-10-16	20.50	20.58	20.24	20.33	510500
2003-10-17	20.35	20.48	19.84	19.97	195100
2003-10-20	19.97	20.00	19.72	19.73	181400
2003-10-21	19.80	19.86	19.39	19.48	407200
2003-10-22	19.35	19.35	19.00	19.10	465300
2003-10-23	18.97	19.18	18.85	19.10	244700
2003-10-24	19.20	19.25	19.00	19.20	254400
2003-10-27	19.20	19.28	18.89	19.00	174000
2003-10-28	19.01	19.29	18.95	19.16	209800
2003-10-29	19.15	19.37	19.10	19.25	202000
2003-10-30	19.45	19.90	19.34	19.71	839000
2003-10-31	19.80	20.00	19.70	19.70	149800
2003-11-03	19.90	20.00	19.71	19.71	182000
2003-11-04	19.90	19.90	19.65	19.81	216000
2003-11-05	19.71	19.79	19.40	19.49	185800
2003-11-06	19.55	19.79	19.32	19.78	224400
2003-11-07	19.78	20.12	19.77	19.95	747400
2003-11-10	19.94	19.98	19.34	19.37	269900
2003-11-11	19.40	19.56	19.37	19.47	117900
2003-11-12	19.47	19.85	19.47	19.76	417100
2003-11-13	19.73	19.98	19.73	19.90	302500
2003-11-14	19.95	20.35	19.95	20.01	394100
2003-11-17	20.01	20.10	19.68	19.88	153500
2003-11-18	19.90	20.00	19.53	19.61	181300
2003-11-19	19.65	19.65	19.38	19.44	183400
2003-11-20	19.60	19.60	19.34	19.36	148900
2003-11-21	19.40	19.49	19.25	19.41	137300
2003-11-24	19.46	19.78	19.40	19.78	150700
2003-11-25	19.68	19.78	19.52	19.77	173900
2003-11-26	19.95	19.95	19.50	19.67	133200
2003-11-28	19.72	19.81	19.67	19.71	78300
2003-12-01	19.81	20.14	19.81	20.06	245000
2003-12-02	20.16	20.16	19.94	19.96	379900
2003-12-03	20.00	21.11	19.99	21.00	1407600
2003-12-04	20.90	21.42	20.90	21.17	632300
2003-12-05	20.92	21.25	20.83	21.01	543400
2003-12-08	20.99	21.40	20.99	21.24	460500
2003-12-09	21.38	21.84	21.20	21.46	587900
2003-12-10	21.46	21.56	21.31	21.45	413200
2003-12-11	21.28	21.28	21.18	21.25	981000
2003-12-12	21.22	21.41	21.08	21.30	427900
2003-12-15	21.40	21.50	21.24	21.25	543200
2003-12-16	21.36	21.36	21.16	21.29	1164600
2003-12-17	21.30	21.35	21.23	21.34	363600
2003-12-18	21.35	21.50	21.25	21.50	494700
2003-12-19	21.55	21.55	21.25	21.39	272100
2003-12-22	21.24	21.50	21.24	21.38	245100
2003-12-23	21.40	21.40	21.27	21.35	207700
2003-12-24	21.30	21.35	21.22	21.35	114500
2003-12-26	21.35	21.35	21.30	21.33	53000
2003-12-29	21.35	21.45	21.30	21.43	325800
2003-12-30	21.45	21.60	21.35	21.50	294400
2003-12-31	21.60	22.11	21.55	21.86	470600
2004-01-02	21.86	22.12	21.67	21.71	218500
2004-01-05	21.66	22.09	21.66	22.02	266100
2004-01-06	22.03	22.04	21.80	21.86	150200
2004-01-07	22.00	22.45	21.87	22.30	602500
2004-01-08	22.49	22.65	22.31	22.60	379300
2004-01-09	22.60	22.63	22.39	22.39	297000
2004-01-12	22.29	22.33	22.07	22.24	336200
2004-01-13	22.25	22.51	22.11	22.51	410000
2004-01-14	22.45	22.75	22.41	22.63	122700
2004-01-15	22.78	22.78	22.30	22.55	141500
2004-01-16	22.55	22.69	22.38	22.66	242600
2004-01-20	22.50	23.24	22.47	22.98	562200
2004-01-21	22.98	22.98	22.69	22.80	577000
2004-01-22	22.81	22.81	21.99	22.20	916600
2004-01-23	22.21	22.25	21.58	21.62	609400
2004-01-26	21.60	22.08	21.59	21.95	588600
2004-01-27	21.70	21.93	21.54	21.90	490300
2004-01-28	21.90	22.03	21.38	21.38	231000
2004-01-29	21.30	21.67	21.16	21.30	305700
2004-01-30	21.20	21.66	21.10	21.64	315600
2004-02-02	21.65	21.91	21.54	21.65	428500
2004-02-03	21.62	21.90	21.35	21.58	289100
2004-02-04	21.58	21.58	21.10	21.15	233300
2004-02-05	21.30	21.50	21.11	21.49	170900
2004-02-06	21.50	22.25	21.38	22.24	263400
2004-02-09	22.14	22.30	21.85	22.08	196700
2004-02-10	22.06	22.38	22.06	22.31	114300
2004-02-11	22.30	22.43	22.17	22.37	191600
2004-02-12	22.32	22.32	21.93	21.99	196500
2004-02-13	22.05	22.30	21.94	22.12	166000
2004-02-17	22.47	22.54	22.16	22.43	186000
2004-02-18	22.58	22.58	22.12	22.36	203600
2004-02-19	22.36	22.88	22.29	22.74	224200
2004-02-20	22.60	23.33	22.60	23.11	499100
2004-02-23	23.25	23.28	22.69	22.87	458100
2004-02-24	23.00	23.19	22.74	22.85	474800
2004-02-25	22.95	23.25	22.79	23.20	217300
2004-02-26	23.20	23.48	23.00	23.39	515500
2004-02-27	23.35	23.61	23.34	23.56	267200
2004-03-01	23.56	23.97	23.56	23.89	407200
2004-03-02	23.84	23.85	23.42	23.50	290200
2004-03-03	23.60	23.60	22.94	23.16	284200
2004-03-04	23.26	23.26	22.93	23.12	303000
2004-03-05	23.10	23.29	23.03	23.15	278700
2004-03-08	23.30	23.31	22.90	22.92	220100
2004-03-09	22.97	22.98	22.45	22.53	312900
2004-03-10	22.43	22.54	21.82	21.85	295500
2004-03-11	21.81	22.04	21.61	21.62	239200
2004-03-12	21.72	22.21	21.61	22.20	183700
2004-03-15	22.05	22.05	21.63	21.75	240600
2004-03-16	21.89	22.33	21.76	21.95	435100
2004-03-17	21.97	22.94	21.97	22.83	537000
2004-03-18	22.83	23.13	22.45	22.60	492300
2004-03-19	22.53	23.03	22.53	22.96	668700
2004-03-22	22.85	22.85	22.06	22.15	1547900
2004-03-23	22.16	22.37	21.94	22.00	677900
2004-03-24	22.00	22.00	21.63	21.68	603800
2004-03-25	21.80	22.29	21.80	22.15	498900
2004-03-26	22.15	22.23	21.95	22.12	505000
2004-03-29	22.13	22.53	22.13	22.43	519500
2004-03-30	22.30	22.70	22.29	22.70	427100
2004-03-31	22.80	22.80	22.36	22.56	289500
2004-04-01	22.70	22.88	22.45	22.88	487300
2004-04-02	22.95	23.14	22.93	23.02	383100
2004-04-05	23.15	23.15	22.94	23.04	173100
2004-04-06	22.94	23.08	22.83	23.02	134200
2004-04-07	22.97	23.16	22.77	23.00	217500
2004-04-08	23.07	23.29	22.77	22.90	147600
2004-04-12	22.85	23.20	22.85	23.19	274000
2004-04-13	23.26	23.81	23.12	23.58	956100
2004-04-14	23.30	23.60	23.30	23.48	481200
2004-04-15	23.49	24.11	23.48	24.01	722100
2004-04-16	24.20	25.21	24.00	24.80	1208700
2004-04-19	24.60	24.95	24.19	24.63	566400
2004-04-20	23.99	24.10	22.90	23.05	1330600
2004-04-21	23.35	23.63	23.11	23.60	903800
2004-04-22	23.50	24.21	23.50	23.95	627800
2004-04-23	23.96	23.96	23.16	23.61	746100
2004-04-26	23.61	23.80	23.35	23.50	687400
2004-04-27	23.60	23.61	23.18	23.25	701500
2004-04-28	23.25	23.25	22.70	22.75	365700
2004-04-29	22.55	22.80	22.11	22.35	767700
2004-04-30	22.35	22.35	21.81	21.98	834300
2004-05-03	22.38	22.74	21.73	22.60	1084100
2004-05-04	22.45	22.86	22.45	22.69	437700
2004-05-05	22.69	22.75	22.45	22.45	322300
2004-05-06	22.40	22.45	21.85	22.31	580000
2004-05-07	22.25	22.44	21.42	21.44	420100
2004-05-10	21.43	21.48	20.99	21.17	428800
2004-05-11	21.15	21.59	21.05	21.50	1076600
2004-05-12	21.40	21.62	21.12	21.50	576200
2004-05-13	21.50	21.88	21.50	21.78	939200
2004-05-14	21.79	21.90	21.65	21.76	584800
2004-05-17	21.55	21.64	21.20	21.49	517000
2004-05-18	21.65	22.08	21.62	21.90	561000
2004-05-19	22.50	23.00	22.41	22.75	1751200
2004-05-20	22.75	23.10	22.71	22.85	534900
2004-05-21	22.92	23.25	22.92	23.11	643600
2004-05-24	23.25	23.55	23.16	23.33	379400
2004-05-25	23.33	23.48	23.18	23.32	1139600
2004-05-26	23.45	23.45	23.25	23.40	440100
2004-05-27	23.40	23.63	23.34	23.60	577700
2004-05-28	23.55	23.57	23.39	23.50	340100
2004-06-01	23.52	23.83	23.47	23.77	438500
2004-06-02	23.85	23.97	23.59	23.75	552900
2004-06-03	23.75	23.75	23.34	23.38	308200
2004-06-04	23.50	23.62	23.38	23.60	541300
2004-06-07	23.70	23.99	23.70	23.90	370200
2004-06-08	23.97	24.00	23.76	23.95	259800
2004-06-09	24.00	24.00	23.67	23.68	215300
2004-06-10	23.64	24.00	23.64	23.71	178700
2004-06-14	23.50	23.56	23.08	23.10	272100
2004-06-15	23.21	23.61	23.20	23.23	470700
2004-06-16	23.26	23.39	23.03	23.20	511100
2004-06-17	23.20	23.87	23.20	23.59	600700
2004-06-18	23.40	23.70	23.40	23.55	539100
2004-06-21	23.54	23.68	23.35	23.56	335800
2004-06-22	23.57	23.89	23.46	23.82	270700
2004-06-23	23.70	23.80	23.58	23.70	216200
2004-06-24	23.70	23.93	23.70	23.85	348200
2004-06-25	23.70	23.95	23.62	23.80	576400
2004-06-28	23.78	23.89	23.59	23.73	412200
2004-06-29	23.60	24.00	23.60	23.90	367700
2004-06-30	23.91	23.99	23.68	23.90	622300
2004-07-01	23.98	23.98	23.59	23.72	615700
2004-07-02	23.77	23.86	23.60	23.78	266200
2004-07-06	23.74	23.84	23.52	23.62	389700
2004-07-07	23.75	23.98	23.74	23.82	388800
2004-07-08	23.70	23.85	23.64	23.67	336900
2004-07-09	23.68	23.92	23.53	23.64	244100
2004-07-12	23.60	23.80	23.51	23.74	329700
2004-07-13	23.85	23.92	23.66	23.84	386400
2004-07-14	23.86	24.72	23.70	24.30	1019500
2004-07-15	24.20	24.55	24.05	24.19	368400
2004-07-16	24.25	24.69	24.20	24.24	282400
2004-07-19	24.24	24.33	24.02	24.12	196100
2004-07-20	24.50	25.02	24.00	25.00	1549100
2004-07-21	24.50	24.79	24.26	24.28	1334800
2004-07-22	24.18	24.19	23.70	23.85	568700
2004-07-23	23.85	23.95	23.51	23.52	397600
2004-07-26	23.68	23.94	23.45	23.58	316700
2004-07-27	23.66	23.82	23.56	23.65	966100
2004-07-28	23.70	23.79	23.16	23.67	525300
2004-07-29	23.67	23.67	23.29	23.50	235300
2004-07-30	23.50	23.58	23.33	23.36	252900
2004-08-02	23.30	23.54	22.94	23.52	343600
2004-08-03	23.35	23.40	23.15	23.22	151400
2004-08-04	23.15	23.38	22.92	23.26	259000
2004-08-05	23.16	23.20	22.73	22.80	285300
2004-08-06	22.60	22.60	22.23	22.38	455300
2004-08-09	22.32	22.68	22.32	22.41	206800
2004-08-10	22.45	22.70	22.36	22.68	244600
2004-08-11	22.60	22.60	22.31	22.38	262400
2004-08-12	22.39	22.39	22.07	22.31	371400
2004-08-13	22.30	22.46	22.12	22.18	157000
2004-08-16	22.28	22.65	22.26	22.36	486600
2004-08-17	22.26	22.55	22.26	22.40	669500
2004-08-18	22.39	23.00	22.17	22.98	415700
2004-08-19	22.80	23.01	22.75	22.95	179900
2004-08-20	22.85	23.60	22.76	23.50	344600
2004-08-23	23.45	23.50	23.04	23.04	248600
2004-08-24	23.24	23.49	23.14	23.42	310700
2004-08-25	23.41	23.51	23.16	23.50	504500
2004-08-26	23.40	23.75	23.25	23.25	341200
2004-08-27	23.30	23.36	23.08	23.10	252200
2004-08-30	23.13	23.22	22.85	22.91	108800
2004-08-31	22.84	23.02	22.65	22.90	243400
2004-09-01	22.95	23.35	22.92	23.24	336700
2004-09-02	23.24	23.71	23.24	23.65	177900
2004-09-03	23.60	23.70	23.30	23.52	212200
2004-09-07	23.77	24.08	23.71	24.08	267000
2004-09-08	24.30	24.30	23.76	23.76	180300
2004-09-09	23.77	24.00	23.67	23.80	273400
2004-09-10	23.75	23.75	23.38	23.51	313900
2004-09-13	23.55	23.67	23.33	23.62	189400
2004-09-14	23.68	23.76	23.50	23.63	243300
2004-09-15	23.68	23.76	23.53	23.65	99600
2004-09-16	23.70	23.90	23.66	23.89	90100
2004-09-17	23.90	23.90	23.50	23.50	294000
2004-09-20	23.52	23.65	23.31	23.32	206700
2004-09-21	23.32	23.35	22.95	23.14	550900
2004-09-22	23.08	23.29	22.99	23.13	585900
2004-09-23	23.05	23.34	23.03	23.07	345800
2004-09-24	23.01	23.19	22.94	23.13	427800
2004-09-27	23.14	23.14	22.77	22.79	319200
2004-09-28	22.79	23.41	22.79	23.41	501400
2004-09-29	23.41	24.04	23.41	24.04	576200
2004-09-30	24.04	24.49	24.04	24.47	401600
2004-10-01	24.48	24.60	24.23	24.37	352100
2004-10-04	24.55	24.61	24.35	24.43	233200
2004-10-05	24.40	24.40	24.12	24.20	333800
2004-10-06	24.23	24.55	24.17	24.55	258500
2004-10-07	24.44	24.55	24.10	24.17	372400
2004-10-08	24.10	24.30	23.94	24.11	269100
2004-10-11	24.20	24.40	24.16	24.30	206500
2004-10-12	24.20	24.20	23.82	23.95	586000
2004-10-13	24.00	24.01	23.38	23.55	221400
2004-10-14	23.55	23.68	23.42	23.42	272700
2004-10-15	23.49	23.60	23.28	23.41	246700
2004-10-18	23.31	23.46	22.95	23.39	245200
2004-10-19	22.50	22.82	21.30	21.75	2468000
2004-10-20	22.31	22.75	21.85	22.15	1214100
2004-10-21	22.15	22.48	22.05	22.35	390300
2004-10-22	22.25	22.63	21.89	21.90	379800
2004-10-25	21.85	21.96	21.55	21.89	531000
2004-10-26	21.70	21.81	21.35	21.57	454500
2004-10-27	21.75	21.91	21.43	21.55	355500
2004-10-28	21.62	21.66	21.28	21.50	336600
2004-10-29	21.48	22.13	21.48	21.93	393800
2004-11-01	21.93	22.25	21.85	22.14	343800
2004-11-02	22.29	22.45	21.92	22.11	401600
2004-11-03	22.40	22.48	22.02	22.17	484000
2004-11-04	22.18	22.58	22.18	22.55	405200
2004-11-05	22.55	22.66	22.40	22.50	327400
2004-11-08	22.59	22.70	22.35	22.58	355500
2004-11-09	22.69	22.87	22.38	22.50	367400
2004-11-10	22.45	22.77	22.41	22.67	332400
2004-11-11	22.77	23.03	22.57	22.99	150100
2004-11-12	22.93	23.02	22.70	23.02	268800
2004-11-15	22.95	22.95	22.45	22.57	485400
2004-11-16	22.60	22.73	22.32	22.69	475600
2004-11-17	22.79	23.14	22.65	22.81	443300
2004-11-18	22.88	23.05	22.79	22.98	327900
2004-11-19	22.95	23.04	22.66	22.86	415600
2004-11-22	22.90	23.15	22.83	23.14	295700
2004-11-23	23.16	23.17	22.71	22.95	478000
2004-11-24	22.99	23.25	22.99	23.06	239700
2004-11-26	23.25	23.25	23.05	23.09	109500
2004-11-29	23.19	23.25	22.89	23.03	450700
2004-11-30	22.97	23.10	22.91	23.00	213500
2004-12-01	23.10	23.53	23.00	23.53	237000
2004-12-02	23.41	23.54	23.30	23.32	213800
2004-12-03	23.38	23.54	23.12	23.19	359200
2004-12-06	23.20	23.24	23.00	23.16	170300
2004-12-07	23.26	23.30	22.69	22.72	391900
2004-12-08	22.75	22.75	22.39	22.48	341400
2004-12-09	22.46	22.72	22.18	22.61	373200
2004-12-10	22.50	22.63	22.44	22.55	186500
2004-12-13	22.50	22.75	22.34	22.65	351900
2004-12-14	22.55	22.76	22.55	22.72	225500
2004-12-15	22.65	23.07	22.65	22.75	438800
2004-12-16	22.55	22.83	22.55	22.63	429400
2004-12-17	22.53	22.63	22.42	22.55	444900
2004-12-20	22.61	22.80	22.46	22.65	269800
2004-12-21	22.75	23.00	22.74	22.97	328800
2004-12-22	23.00	23.32	22.91	23.16	396600
2004-12-23	23.20	23.30	22.97	23.17	144800
2004-12-27	23.25	23.25	22.89	23.12	140800
2004-12-28	23.18	23.39	23.00	23.39	198500
2004-12-29	23.47	23.51	23.25	23.43	164000
2004-12-30	23.38	23.57	23.33	23.54	113700
2004-12-31	23.52	23.70	23.40	23.55	202600
2005-01-03	23.55	23.68	23.28	23.28	349800
2005-01-04	23.53	23.53	22.88	22.89	299800
2005-01-05	22.95	23.10	22.55	22.62	408000
2005-01-06	22.62	22.72	22.30	22.39	713000
2005-01-07	22.45	22.51	22.25	22.41	655400
2005-01-10	22.41	22.84	22.38	22.68	517100
2005-01-11	22.61	22.65	22.40	22.40	381700
2005-01-12	22.40	22.75	22.30	22.68	923200
2005-01-13	22.76	23.03	22.61	22.87	733500
2005-01-14	22.95	23.34	22.95	23.29	1010800
2005-01-18	23.29	23.32	22.99	23.23	1027100
2005-01-19	23.23	23.38	22.65	23.17	711300
2005-01-20	22.75	23.65	22.63	22.80	1823700
2005-01-21	22.80	22.80	22.44	22.47	1002600
2005-01-24	22.48	22.53	22.18	22.26	692300
2005-01-25	22.40	22.50	21.87	22.00	1157500
2005-01-26	22.15	22.21	21.89	22.08	479500
2005-01-27	22.18	22.44	22.16	22.34	407000
2005-01-28	22.35	22.36	22.11	22.20	277000
2005-01-31	22.34	22.63	22.24	22.31	231700
2005-02-01	22.31	22.91	22.10	22.85	782400
2005-02-02	22.95	23.24	22.86	23.17	432000
2005-02-03	23.21	23.21	23.00	23.17	279400
2005-02-04	23.24	23.77	23.24	23.77	690800
2005-02-07	23.70	23.70	23.37	23.44	557100
2005-02-08	23.53	23.60	23.09	23.34	466500
2005-02-09	23.98	23.98	23.25	23.26	431200
2005-02-10	23.32	23.49	23.00	23.07	433300
2005-02-11	23.07	23.30	22.99	23.14	379600
2005-02-14	23.15	23.30	23.12	23.15	150900
2005-02-15	23.10	23.30	23.02	23.18	259000
2005-02-16	23.20	23.50	23.00	23.30	798900
2005-02-17	23.45	23.70	23.35	23.68	536000
2005-02-18	23.68	23.99	23.59	23.94	523700
2005-02-22	23.96	24.10	23.39	23.40	355500
2005-02-23	24.10	24.39	23.78	24.30	761900
2005-02-24	24.30	24.77	24.19	24.77	771800
2005-02-25	24.78	24.94	24.72	24.94	592800
2005-02-28	24.65	24.91	24.31	24.52	1409200
2005-03-01	24.52	24.90	24.49	24.88	582700
2005-03-02	24.88	24.99	24.61	24.89	397400
2005-03-03	24.90	24.97	24.60	24.75	489600
2005-03-04	24.98	25.63	24.98	25.29	582100
2005-03-07	25.15	25.32	25.10	25.19	401700
2005-03-08	25.19	25.28	24.93	25.18	346000
2005-03-09	24.70	25.17	24.50	25.03	604400
2005-03-10	25.15	25.15	24.62	25.09	321100
2005-03-11	25.00	25.06	24.83	24.87	370900
2005-03-14	24.93	24.93	24.72	24.89	582100
2005-03-15	24.90	24.94	24.79	24.87	487200
2005-03-16	24.88	24.97	24.63	24.68	500300
2005-03-17	24.85	24.85	24.60	24.80	531100
2005-03-18	24.74	24.75	24.39	24.67	1746500
2005-03-21	24.75	24.80	24.59	24.68	412900
2005-03-22	24.65	24.83	24.60	24.70	491600
2005-03-23	24.70	24.74	24.54	24.69	396600
2005-03-24	24.76	24.93	24.62	24.67	429200
2005-03-28	24.68	24.81	24.45	24.59	370400
2005-03-29	24.60	24.70	23.98	23.98	421400
2005-03-30	24.11	24.39	24.05	24.19	226100
2005-03-31	24.13	24.50	24.13	24.29	245900
2005-04-01	24.36	24.60	24.15	24.53	426300
2005-04-04	24.53	24.56	24.12	24.48	215000
2005-04-05	24.48	24.60	24.40	24.42	282100
2005-04-06	24.43	24.79	24.43	24.65	302800
2005-04-07	24.66	24.91	24.57	24.83	211400
2005-04-08	24.85	24.85	24.22	24.24	528900
2005-04-11	24.14	24.18	23.78	24.04	431500
2005-04-12	24.04	24.25	23.77	24.19	285100
2005-04-13	24.00	24.00	23.18	23.39	1425000
2005-04-14	23.40	23.41	22.63	22.63	838000
2005-04-15	22.57	22.73	22.16	22.28	1480100
2005-04-18	22.24	22.55	22.11	22.24	1145800
2005-04-19	23.70	23.84	22.83	23.60	1244800
2005-04-20	23.57	23.70	22.92	22.95	861900
2005-04-21	23.28	23.40	22.89	22.99	547400
2005-04-22	23.00	23.10	22.33	22.50	636300
2005-04-25	22.65	22.80	22.35	22.50	283100
2005-04-26	22.46	22.62	22.20	22.20	484500
2005-04-27	22.21	22.73	22.02	22.64	605100
2005-04-28	22.64	22.64	22.12	22.17	539900
2005-04-29	22.25	22.46	22.01	22.39	740100
2005-05-02	22.44	22.71	22.27	22.60	568700
2005-05-03	22.61	22.92	22.38	22.49	276500
2005-05-04	22.63	22.70	22.49	22.50	683200
2005-05-05	22.55	22.65	22.17	22.30	454700
2005-05-06	22.35	22.54	22.34	22.42	453600
2005-05-09	22.43	22.43	22.11	22.20	725100
2005-05-10	22.20	22.30	22.10	22.25	584400
2005-05-11	22.25	22.35	22.10	22.24	393700
2005-05-12	22.30	22.37	21.80	21.88	434700
2005-05-13	21.88	21.89	21.00	21.25	861300
2005-05-16	21.35	21.74	21.30	21.52	520500
2005-05-17	22.75	22.75	21.98	22.40	1520000
2005-05-18	22.49	22.94	22.48	22.81	1132300
2005-05-19	22.82	22.82	22.16	22.43	1187600
2005-05-20	22.43	22.44	22.10	22.32	948500
2005-05-23	22.31	22.35	21.98	22.12	1165400
2005-05-24	22.11	22.11	21.61	21.74	965800
2005-05-25	21.73	21.74	21.36	21.68	850900
2005-05-26	21.68	21.85	21.60	21.70	592400
2005-05-27	21.68	21.69	21.44	21.50	492600
2005-05-31	21.45	22.09	21.45	21.84	917400
2005-06-01	21.95	22.26	21.92	22.13	426500
2005-06-02	22.14	22.15	21.93	22.01	389900
2005-06-03	21.95	22.30	21.81	21.93	453300
2005-06-06	21.93	21.93	21.51	21.70	408300
2005-06-07	21.74	22.09	21.70	21.77	345800
2005-06-08	21.85	21.88	21.58	21.58	351700
2005-06-09	21.61	21.61	21.24	21.30	766000
2005-06-10	21.42	21.53	21.24	21.29	374000
2005-06-13	21.05	21.34	20.72	21.22	560800
2005-06-14	21.15	21.38	21.05	21.34	548500
2005-06-15	21.45	21.55	21.04	21.17	401400
2005-06-16	21.17	21.55	21.17	21.51	283100
2005-06-17	21.65	21.70	21.26	21.38	532900
2005-06-20	21.29	21.45	21.21	21.39	383800
2005-06-21	21.39	21.68	21.25	21.56	516800
2005-06-22	21.68	21.68	21.41	21.55	263500
2005-06-23	21.60	21.65	21.00	21.05	462500
2005-06-24	21.01	21.05	20.65	20.66	457100
2005-06-27	20.66	20.66	20.09	20.58	910800
2005-06-28	20.77	21.44	20.63	21.40	663300
2005-06-29	21.30	21.46	21.18	21.27	464100
2005-06-30	21.45	21.45	21.01	21.05	579400
2005-07-01	21.10	21.18	20.77	20.77	485400
2005-07-05	20.81	21.00	20.80	20.90	340900
2005-07-06	20.85	20.85	20.46	20.47	756700
2005-07-07	20.44	20.55	20.04	20.37	1016700
2005-07-08	20.40	20.88	20.30	20.88	1766400
2005-07-11	20.80	21.08	20.75	21.07	568000
2005-07-12	21.06	21.10	20.83	20.90	330600
2005-07-13	20.90	21.05	20.63	20.65	339400
2005-07-14	20.75	20.85	20.54	20.62	304800
2005-07-15	20.52	20.67	20.30	20.54	398700
2005-07-18	20.55	20.67	20.39	20.53	521900
2005-07-19	20.95	21.90	20.95	21.46	1268200
2005-07-20	21.55	21.90	21.45	21.68	648100
2005-07-21	21.79	21.83	21.29	21.29	628600
2005-07-22	21.39	21.60	21.15	21.35	318800
2005-07-25	21.25	21.34	20.91	21.16	378300
2005-07-26	21.33	21.42	21.08	21.27	513000
2005-07-27	21.27	21.49	21.24	21.37	521600
2005-07-28	21.38	21.38	21.08	21.20	345100
2005-07-29	21.20	21.47	21.16	21.25	453600
2005-08-01	21.30	21.34	21.01	21.26	475000
2005-08-02	21.34	21.50	21.25	21.37	328800
2005-08-03	21.34	21.44	21.24	21.38	351700
2005-08-04	21.38	22.20	21.38	22.08	1023600
2005-08-05	22.02	22.16	21.81	21.85	465600
2005-08-08	22.00	22.12	21.86	22.01	324400
2005-08-09	22.10	22.25	22.00	22.25	517300
2005-08-10	22.35	22.43	22.05	22.26	388400
2005-08-11	22.26	22.39	22.09	22.26	523500
2005-08-12	22.13	22.14	21.42	21.76	780900
2005-08-15	21.65	21.66	21.17	21.40	491800
2005-08-16	21.40	21.40	20.89	21.00	392100
2005-08-17	21.08	21.12	20.87	20.95	313200
2005-08-18	20.85	20.91	20.55	20.65	414000
2005-08-19	20.65	20.85	20.45	20.80	616800
2005-08-22	20.82	20.94	20.64	20.75	257900
2005-08-23	20.77	20.94	20.47	20.53	285400
2005-08-24	20.65	20.85	20.58	20.67	518200
2005-08-25	20.67	20.72	20.47	20.51	392900
2005-08-26	20.53	20.70	20.44	20.51	213500
2005-08-29	20.51	20.76	20.36	20.74	222400
2005-08-30	20.72	20.75	20.40	20.46	177300
2005-08-31	20.45	20.96	20.30	20.96	228100
2005-09-01	20.96	21.15	20.91	21.07	389700
2005-09-02	21.21	21.25	20.88	20.93	246700
2005-09-06	21.01	21.33	21.00	21.19	183600
2005-09-07	21.20	21.50	21.08	21.50	428500
2005-09-08	21.52	21.61	21.23	21.27	286900
2005-09-09	21.32	21.42	21.18	21.34	347600
2005-09-12	21.30	21.53	21.22	21.48	195200
2005-09-13	21.26	21.37	20.80	20.95	521000
2005-09-14	20.95	20.95	20.68	20.81	379000
2005-09-15	20.78	21.06	20.47	21.06	338100
2005-09-16	21.02	21.10	20.57	20.76	1509100
2005-09-19	20.79	20.94	20.31	20.45	259800
2005-09-20	20.50	20.63	20.24	20.25	268300
2005-09-21	20.24	20.24	19.40	19.50	767600
2005-09-22	19.51	19.57	19.27	19.56	552400
2005-09-23	19.60	19.70	19.44	19.51	386200
2005-09-26	19.61	19.85	19.37	19.38	295000
2005-09-27	19.47	19.49	19.13	19.32	316400
2005-09-28	19.34	19.58	19.26	19.26	274200
2005-09-29	19.28	19.42	19.13	19.40	384900
2005-09-30	19.41	19.60	19.24	19.41	503800
2005-10-03	19.40	19.59	19.10	19.40	449500
2005-10-04	19.38	19.51	19.22	19.25	232000
2005-10-05	19.19	19.20	18.61	18.61	500500
2005-10-06	18.69	18.70	18.42	18.43	616500
2005-10-07	18.42	18.54	18.24	18.25	310900
2005-10-10	18.30	18.65	18.28	18.30	431700
2005-10-11	18.37	18.79	18.27	18.61	1027700
2005-10-12	18.56	18.96	18.48	18.70	1027600
2005-10-13	18.74	18.79	18.29	18.42	412900
2005-10-14	18.42	18.70	18.28	18.54	656100
2005-10-17	18.65	18.87	18.57	18.70	761400
2005-10-18	19.00	19.40	18.92	19.01	620400
2005-10-19	19.70	20.12	19.56	19.65	1357300
2005-10-20	19.64	19.80	19.45	19.59	702000
2005-10-21	19.84	19.86	19.46	19.71	537100
2005-10-24	19.75	20.15	19.75	19.90	477500
2005-10-25	19.91	20.24	19.90	20.00	625200
2005-10-26	20.01	20.29	19.85	20.09	456000
2005-10-27	20.06	20.10	19.89	19.90	292500
2005-10-28	20.10	20.31	20.04	20.31	265600
2005-10-31	20.34	20.47	20.17	20.29	337000
2005-11-01	20.29	20.38	19.93	20.22	420500
2005-11-02	20.19	20.48	20.09	20.37	297900
2005-11-03	20.45	20.46	20.04	20.11	387900
2005-11-04	20.20	20.35	19.77	19.89	484600
2005-11-07	19.89	20.17	19.82	20.08	277500
2005-11-08	19.96	20.10	19.79	19.88	161200
2005-11-09	19.88	20.20	19.88	20.06	272700
2005-11-10	20.07	20.32	19.83	20.23	148700
2005-11-11	20.35	20.83	20.30	20.58	346100
2005-11-14	21.75	21.92	21.05	21.20	641500
2005-11-15	21.21	21.51	21.21	21.47	698100
2005-11-16	21.47	22.22	21.47	22.10	1173500
2005-11-17	22.24	22.38	21.92	21.94	553800
2005-11-18	22.45	22.98	22.27	22.94	1073800
2005-11-21	22.97	23.32	22.97	23.17	1342100
2005-11-22	23.17	23.17	22.74	23.00	430200
2005-11-23	22.96	23.03	22.70	22.92	270200
2005-11-25	22.92	23.11	22.90	23.11	35600
2005-11-28	23.15	23.33	22.72	22.91	330400
2005-11-29	23.05	23.61	22.78	22.84	719500
2005-11-30	22.87	23.30	22.87	23.19	567700
2005-12-01	23.23	23.70	23.23	23.51	498400
2005-12-02	23.54	23.75	23.47	23.63	317500
2005-12-05	23.50	23.80	23.49	23.74	402600
2005-12-06	23.90	24.15	23.77	23.84	328000
2005-12-07	23.83	23.97	23.69	23.82	209300
2005-12-08	23.90	24.17	23.70	24.12	381900
2005-12-09	23.50	23.51	21.99	22.35	2372700
2005-12-12	23.95	23.95	22.40	23.05	2448200
2005-12-13	22.80	23.35	22.65	22.75	931000
2005-12-14	22.83	22.93	22.45	22.72	818300
2005-12-15	22.73	23.08	22.35	22.45	1104800
2005-12-16	21.90	22.55	21.71	22.37	6714000
2005-12-19	22.60	22.66	22.45	22.58	1092500
2005-12-20	22.62	22.62	22.21	22.35	1010800
2005-12-21	22.35	22.90	22.32	22.90	867800
2005-12-22	22.90	22.90	22.66	22.77	509200
2005-12-23	22.77	23.01	22.77	23.00	403200
2005-12-27	22.93	22.94	22.41	22.53	458400
2005-12-28	22.60	22.87	22.56	22.85	491000
2005-12-29	22.83	23.29	22.76	23.05	720300
2005-12-30	23.02	23.06	22.79	22.95	1009200
2006-01-03	23.05	23.30	22.54	22.87	1099200
2006-01-04	22.91	23.10	22.85	22.92	506000
2006-01-05	22.97	23.13	22.54	22.66	834900
2006-01-06	22.80	23.13	22.77	22.96	860800
2006-01-09	23.00	23.41	23.00	23.32	1197500
2006-01-10	23.16	23.43	23.10	23.27	676600
2006-01-11	23.27	23.63	23.25	23.36	592300
2006-01-12	23.38	23.43	23.10	23.20	475400
2006-01-13	23.25	23.30	22.77	22.79	349300
2006-01-17	22.78	22.96	22.64	22.79	338400
2006-01-18	22.75	22.84	22.51	22.81	278700
2006-01-19	22.89	22.91	22.71	22.82	266000
2006-01-20	22.75	22.81	22.48	22.71	521100
2006-01-23	23.10	23.40	22.84	23.02	824200
2006-01-24	23.50	23.89	23.30	23.70	2004000
2006-01-25	23.80	23.98	23.40	23.61	1444700
2006-01-26	23.70	23.85	23.47	23.60	303300
2006-01-27	23.70	23.96	23.61	23.90	1065200
2006-01-30	23.82	23.82	23.45	23.65	827400
2006-01-31	23.50	23.51	23.10	23.20	729000
2006-02-01	23.20	23.66	23.00	23.54	655200
2006-02-02	23.57	23.71	23.21	23.33	475100
2006-02-03	23.15	23.15	22.51	22.75	718300
2006-02-06	22.70	23.11	22.61	23.03	488600
2006-02-07	23.05	23.20	22.51	22.64	831200
2006-02-08	22.65	22.94	22.56	22.87	472500
2006-02-09	22.96	23.35	22.86	23.09	258500
2006-02-10	23.05	23.26	22.77	23.25	262000
2006-02-13	23.30	23.99	23.04	23.26	274300
2006-02-14	23.21	23.67	23.05	23.32	482300
2006-02-15	23.24	23.52	23.12	23.38	252600
2006-02-16	23.47	23.55	23.29	23.45	233100
2006-02-17	23.45	23.59	23.35	23.43	277100
2006-02-21	23.53	23.53	23.09	23.28	253000
2006-02-22	23.25	23.39	23.07	23.11	305700
2006-02-23	23.03	23.09	22.86	22.93	519500
2006-02-24	22.89	23.05	22.70	23.03	144400
2006-02-27	23.10	23.44	22.98	23.00	224700
2006-02-28	23.00	23.08	22.77	22.81	414000
2006-03-01	22.85	23.21	22.85	23.19	611500
2006-03-02	23.18	23.55	23.05	23.25	302200
2006-03-03	23.15	23.20	22.92	22.99	253300
2006-03-06	22.75	22.95	22.50	22.78	1036800
2006-03-07	22.69	22.76	22.37	22.61	330200
2006-03-08	22.61	22.75	22.24	22.71	644800
2006-03-09	22.75	23.16	22.75	22.99	863100
2006-03-10	22.98	23.33	22.97	23.20	404700
2006-03-13	23.00	23.22	22.87	22.93	299700
2006-03-14	22.93	22.93	22.39	22.67	442200
2006-03-15	22.69	23.04	22.67	22.88	600700
2006-03-16	22.98	23.33	22.96	23.04	367100
2006-03-17	23.04	23.22	22.99	23.00	655200
2006-03-20	23.03	23.31	22.69	22.88	305500
2006-03-21	22.69	23.02	22.53	22.58	344700
2006-03-22	22.58	22.86	22.24	22.78	1009300
2006-03-23	22.73	22.98	22.70	22.76	401300
2006-03-24	22.69	22.89	22.58	22.62	277500
2006-03-27	22.58	22.74	22.51	22.57	455400
2006-03-28	22.58	22.58	22.25	22.37	512300
2006-03-29	22.40	22.55	22.27	22.39	422100
2006-03-30	22.43	22.50	22.16	22.38	369200
2006-03-31	22.41	22.45	22.18	22.44	325500
2006-04-03	22.65	23.04	22.45	22.72	496100
2006-04-04	22.70	22.92	22.50	22.71	358200
2006-04-05	22.68	22.96	22.47	22.69	549900
2006-04-06	22.63	22.98	22.62	22.98	286600
2006-04-07	22.98	23.10	22.57	22.58	242300
2006-04-10	22.64	22.80	22.40	22.41	452400
2006-04-11	22.55	22.75	22.16	22.17	340100
2006-04-12	22.17	22.31	22.15	22.18	264600
2006-04-13	22.19	22.52	22.02	22.33	399900
2006-04-17	22.45	23.17	22.45	23.12	810400
2006-04-18	23.13	23.61	22.97	23.51	648300
2006-04-19	23.08	23.42	22.73	22.81	1320400
2006-04-20	22.80	22.95	22.56	22.85	548400
2006-04-21	23.03	23.27	22.82	22.97	515200
2006-04-24	22.97	23.19	22.89	23.07	616500
2006-04-25	23.12	23.16	22.72	22.89	652000
2006-04-26	23.00	23.05	22.73	22.79	347800
2006-04-27	22.79	22.79	22.21	22.26	494600
2006-04-28	22.22	22.53	22.03	22.48	385100
2006-05-01	22.44	22.77	22.21	22.43	331100
2006-05-02	22.42	22.65	22.36	22.60	501400
2006-05-03	22.63	22.76	22.42	22.48	183700
2006-05-04	22.52	22.77	22.45	22.58	171900
2006-05-05	22.61	22.88	22.50	22.81	281500
2006-05-08	22.71	22.78	22.32	22.60	376000
2006-05-09	22.59	22.73	22.45	22.62	235600
2006-05-10	22.64	22.64	22.26	22.34	225300
2006-05-11	22.40	22.51	22.18	22.28	257900
2006-05-12	22.25	22.25	21.95	21.99	238400
2006-05-15	21.99	22.01	21.44	21.84	295700
2006-05-16	22.00	22.18	21.76	21.88	228200
2006-05-17	21.72	21.85	21.45	21.59	367200
2006-05-18	21.69	21.80	21.37	21.38	411200
2006-05-19	21.56	21.56	21.12	21.29	619200
2006-05-22	21.28	21.56	20.94	21.32	374300
2006-05-23	21.50	21.58	20.90	20.94	311100
2006-05-24	20.97	20.97	20.61	20.92	455700
2006-05-25	21.10	21.24	20.92	21.08	401300
2006-05-26	21.22	21.40	21.12	21.28	227400
2006-05-30	21.28	21.28	20.89	20.93	296700
2006-05-31	20.97	21.32	20.75	21.30	332600
2006-06-01	21.30	21.86	20.80	21.79	557400
2006-06-02	21.90	22.15	21.68	22.04	356400
2006-06-05	22.00	22.02	21.43	21.51	327200
2006-06-06	21.62	21.71	20.95	21.00	449000
2006-06-07	21.00	21.06	20.68	20.74	353400
2006-06-08	20.72	21.10	20.28	21.02	511200
2006-06-09	21.10	21.26	20.95	20.97	269600
2006-06-12	21.75	21.75	21.10	21.22	1260700
2006-06-13	20.97	20.99	20.50	20.50	567700
2006-06-14	20.54	20.70	20.19	20.40	447600
2006-06-15	20.77	21.47	20.77	21.23	696500
2006-06-16	21.29	21.44	20.91	21.06	369000
2006-06-19	21.07	21.30	20.81	21.15	481500
2006-06-20	21.07	21.07	20.80	20.96	699000
2006-06-21	20.90	21.69	20.81	21.58	408300
2006-06-22	21.53	21.61	21.30	21.60	408300
2006-06-23	21.49	21.69	21.36	21.65	377100
2006-06-26	21.74	21.90	21.40	21.51	314400
2006-06-27	21.56	21.84	21.30	21.37	453300
2006-06-28	21.49	21.55	21.06	21.39	422500
2006-06-29	21.56	22.03	21.56	22.03	413700
2006-06-30	22.08	22.25	21.75	22.02	874200
2006-07-03	22.03	22.44	21.68	22.41	260600
2006-07-05	22.41	22.48	21.92	22.31	597900
2006-07-06	22.24	22.45	21.92	22.07	418900
2006-07-07	22.00	22.22	21.89	21.95	231300
2006-07-10	22.01	22.22	22.01	22.09	261200
2006-07-11	22.01	22.10	21.67	21.92	492400
2006-07-12	21.90	21.98	21.53	21.59	338300
2006-07-13	21.61	21.74	21.10	21.18	886600
2006-07-14	21.10	21.35	21.00	21.19	492000
2006-07-17	21.25	21.52	21.15	21.30	300100
2006-07-18	21.39	21.85	20.85	21.01	645600
2006-07-19	22.50	23.32	22.30	23.00	3146400
2006-07-20	23.13	23.83	22.76	22.80	1406100
2006-07-21	22.80	22.87	22.34	22.67	954800
2006-07-24	22.81	22.99	22.69	22.71	612000
2006-07-25	22.73	23.48	22.72	23.41	899000
2006-07-26	23.41	23.41	22.97	23.05	1209300
2006-07-27	23.20	23.41	22.86	22.92	503800
2006-07-28	22.99	23.14	22.91	23.00	446300
2006-07-31	22.90	22.94	22.60	22.93	626700
2006-08-01	22.83	22.84	22.36	22.76	591700
2006-08-02	22.81	22.98	22.56	22.67	352100
2006-08-03	22.65	22.92	22.48	22.81	345900
2006-08-04	23.06	23.08	22.42	22.61	338800
2006-08-07	22.60	22.83	22.54	22.81	466300
2006-08-08	22.81	22.87	22.50	22.59	571500
2006-08-09	22.69	22.83	22.43	22.45	373600
2006-08-10	22.46	22.58	22.24	22.31	801800
2006-08-11	22.33	22.48	22.10	22.15	733000
2006-08-14	22.32	22.68	22.19	22.29	369900
2006-08-15	22.49	22.93	22.47	22.88	437900
2006-08-16	22.95	23.07	22.63	22.72	765100
2006-08-17	22.76	23.18	22.76	22.80	636500
2006-08-18	22.77	23.02	22.66	22.71	253500
2006-08-21	22.66	22.77	22.58	22.69	206700
2006-08-22	22.67	22.79	22.61	22.72	315200
2006-08-23	22.80	22.86	22.40	22.55	204900
2006-08-24	22.60	22.70	22.35	22.45	278500
2006-08-25	22.45	22.60	22.31	22.41	153600
2006-08-28	22.35	22.65	22.31	22.62	227600
2006-08-29	22.70	22.83	22.51	22.81	227800
2006-08-30	22.84	22.90	22.70	22.76	236100
2006-08-31	22.84	23.24	22.80	23.14	753500
2006-09-01	23.23	23.35	23.23	23.27	437800
2006-09-05	23.30	23.43	23.20	23.36	503800
2006-09-06	23.31	23.32	22.80	23.00	552300
2006-09-07	22.25	22.38	21.86	22.11	1934900
2006-09-08	22.00	22.41	22.00	22.27	779200
2006-09-11	22.30	22.43	22.09	22.31	941400
2006-09-12	22.32	22.88	22.29	22.83	633900
2006-09-13	22.62	22.77	22.48	22.68	715000
2006-09-14	22.68	22.87	22.48	22.83	573800
2006-09-15	23.00	23.16	22.63	23.16	2015100
2006-09-18	23.16	23.17	22.79	22.89	736600
2006-09-19	22.93	23.01	22.52	23.00	747100
2006-09-20	23.01	23.25	22.93	23.09	606600
2006-09-21	23.07	23.16	22.88	23.01	548000
2006-09-22	23.01	23.01	22.70	22.90	577700
2006-09-25	22.98	23.07	22.64	22.97	869100
2006-09-26	22.98	23.17	22.82	23.15	694500
2006-09-27	23.18	23.67	23.14	23.66	1165500
2006-09-28	23.59	23.60	23.30	23.56	620700
2006-09-29	23.55	23.56	23.19	23.20	552600
2006-10-02	23.15	23.50	23.08	23.28	255300
2006-10-03	23.15	23.21	23.00	23.03	372100
2006-10-04	23.03	23.39	22.98	23.35	285300
2006-10-05	23.31	23.56	23.31	23.55	503900
2006-10-06	23.45	23.71	23.30	23.70	385200
2006-10-09	23.60	24.16	23.54	23.93	553000
2006-10-10	23.96	24.23	23.63	23.70	469000
2006-10-11	23.39	23.70	22.80	23.20	711000
2006-10-12	23.25	23.42	23.09	23.24	919400
2006-10-13	23.24	23.45	23.11	23.19	853500
2006-10-16	23.10	23.11	22.63	22.79	965800
2006-10-17	22.79	22.79	22.31	22.49	1301800
2006-10-18	22.63	22.66	21.77	22.36	1397700
2006-10-19	22.40	22.52	22.26	22.40	801800
2006-10-20	22.40	22.46	22.18	22.25	666900
2006-10-23	22.25	22.37	22.02	22.18	343300
2006-10-24	22.09	22.21	21.96	22.05	485600
2006-10-25	22.05	22.15	21.93	22.04	594600
2006-10-26	22.06	22.39	21.99	22.39	989300
2006-10-27	22.32	22.67	22.14	22.43	1354100
2006-10-30	22.44	22.68	22.41	22.64	529800
2006-10-31	22.72	23.04	22.70	22.97	1487500
2006-11-01	23.02	23.20	22.72	22.74	731100
2006-11-02	22.62	22.87	22.43	22.81	454600
2006-11-03	22.91	22.99	22.57	22.60	345600
2006-11-06	22.73	22.76	22.62	22.66	420100
2006-11-07	22.66	22.91	22.65	22.69	466700
2006-11-08	22.59	23.08	22.59	23.06	485600
2006-11-09	23.12	23.19	22.85	22.86	293100
2006-11-10	22.86	23.10	22.70	23.05	310600
2006-11-13	22.96	23.28	22.90	23.22	251200
2006-11-14	23.25	23.46	23.13	23.41	310300
2006-11-15	23.38	23.38	22.97	23.16	530200
2006-11-16	23.11	23.22	22.99	23.06	469000
2006-11-17	23.06	23.06	22.75	22.85	352000
2006-11-20	22.80	22.97	22.60	22.70	753500
2006-11-21	22.73	22.83	22.64	22.70	524000
2006-11-22	22.75	22.93	22.66	22.89	467800
2006-11-24	22.80	23.05	22.80	22.93	371400
2006-11-27	22.94	22.94	22.68	22.73	371000
2006-11-28	22.59	22.74	22.40	22.56	411800
2006-11-29	22.65	22.76	22.29	22.52	394100
2006-11-30	22.55	22.65	22.36	22.55	538700
2006-12-01	22.59	22.59	22.14	22.35	480900
2006-12-04	22.41	22.79	22.39	22.70	496900
2006-12-05	22.72	22.94	22.68	22.89	673200
2006-12-06	22.89	22.92	22.68	22.91	539300
2006-12-07	23.01	23.09	22.64	22.81	563900
2006-12-08	22.56	22.57	22.13	22.29	1388900
2006-12-11	22.37	22.54	22.26	22.44	840300
2006-12-12	22.46	22.51	22.31	22.40	496500
2006-12-13	22.32	22.48	22.25	22.38	502500
2006-12-14	22.38	22.75	22.30	22.69	613400
2006-12-15	22.70	22.75	22.46	22.54	587600
2006-12-18	22.54	22.56	22.21	22.30	570900
2006-12-19	22.30	22.39	22.15	22.29	319800
2006-12-20	22.23	22.37	22.20	22.27	240100
2006-12-21	22.32	22.37	22.00	22.15	421100
2006-12-22	22.18	22.22	22.03	22.07	158000
2006-12-26	22.10	22.39	22.06	22.26	359500
2006-12-27	22.34	22.62	22.34	22.58	315000
2006-12-28	22.52	22.61	22.27	22.43	306600
2006-12-29	22.40	22.42	22.09	22.10	227200
2007-01-03	22.28	22.82	22.28	22.74	910500
2007-01-04	22.74	22.74	22.45	22.51	460200
2007-01-05	22.53	22.70	22.20	22.27	515600
2007-01-08	22.33	22.43	22.14	22.35	512500
2007-01-09	22.35	22.40	22.11	22.30	269700
2007-01-10	22.24	22.39	22.15	22.32	312100
2007-01-11	22.40	22.71	22.40	22.49	452200
2007-01-12	22.50	22.72	22.50	22.59	689600
2007-01-16	22.62	22.65	22.35	22.41	332700
2007-01-17	22.33	22.59	22.27	22.52	316600
2007-01-18	23.00	23.00	22.04	22.37	257500
2007-01-19	22.32	22.59	22.32	22.42	430000
2007-01-22	22.51	22.54	22.25	22.27	394100
2007-01-23	22.85	22.95	22.20	22.18	1784600
2007-01-24	22.29	23.05	22.29	22.93	966200
2007-01-25	22.93	22.99	22.57	22.62	540300
2007-01-26	22.69	22.70	22.39	22.50	486800
2007-01-29	22.54	22.82	22.54	22.72	376200
2007-01-30	22.75	22.91	22.71	22.82	274300
2007-01-31	22.83	23.02	22.69	22.84	327400
2007-02-01	22.95	23.47	22.90	23.30	672000
2007-02-02	23.52	23.52	23.04	23.35	797700
2007-02-05	23.28	23.38	23.11	23.19	484700
2007-02-06	23.25	23.34	23.15	23.32	617000
2007-02-07	23.40	23.54	23.17	23.31	347900
2007-02-08	23.00	23.05	22.51	22.99	639100
2007-02-09	22.98	23.06	22.86	22.96	570000
2007-02-12	23.03	23.20	22.98	23.20	541968
2007-02-13	23.29	23.53	23.28	23.47	533700
2007-02-14	23.52	23.78	23.46	23.74	683589
2007-02-15	23.70	23.83	23.64	23.78	384600
2007-02-16	24.09	25.27	24.09	24.82	1698800
2007-02-20	24.82	25.83	24.75	25.38	1624700
2007-02-21	25.39	25.58	25.10	25.55	1855200
2007-02-22	25.61	25.66	25.28	25.40	658600
2007-02-23	25.42	25.44	25.10	25.33	872900
2007-02-26	25.43	25.83	25.37	25.59	1265900
2007-02-27	25.20	25.40	24.69	25.07	767700
2007-02-28	25.08	25.21	24.27	24.50	1732500
2007-03-01	24.29	25.01	23.68	25.01	1284869
2007-03-02	24.98	25.00	24.68	24.81	941300
2007-03-05	24.63	24.85	24.33	24.38	838200
2007-03-06	24.49	24.79	24.37	24.77	1676800
2007-03-07	25.30	25.44	25.00	25.09	1083200
2007-03-08	25.28	25.30	24.95	24.99	617300
2007-03-09	25.22	25.58	25.22	25.45	1388600
2007-03-12	25.53	25.55	24.95	25.22	2908800
2007-03-13	25.11	25.11	24.39	24.40	782400
2007-03-14	24.50	24.64	23.78	24.14	1387000
2007-03-15	24.49	24.49	23.96	24.27	1371300
2007-03-16	24.27	24.29	24.06	24.09	657500
2007-03-19	24.31	24.50	24.19	24.49	796900
2007-03-20	24.51	24.69	24.37	24.68	599600
2007-03-21	24.66	25.06	24.49	25.05	758300
2007-03-22	25.10	25.14	24.83	25.07	571400
2007-03-23	25.13	25.22	24.92	25.19	427700
2007-03-26	25.25	25.25	24.86	25.15	454000
2007-03-27	25.03	25.09	24.79	25.08	587200
2007-03-28	25.01	25.09	24.90	24.98	626900
2007-03-29	25.07	25.18	24.59	24.63	829000
2007-03-30	24.63	24.66	24.30	24.40	1092900
2007-04-02	24.56	24.75	24.35	24.43	1413300
2007-04-03	24.60	25.09	24.60	24.94	968900
2007-04-04	25.03	25.19	24.88	24.95	730900
2007-04-05	24.90	25.07	24.79	24.85	540800
2007-04-09	24.97	25.14	24.84	25.02	664800
2007-04-10	25.08	25.35	25.08	25.25	786900
2007-04-11	25.21	25.45	25.11	25.41	782300
2007-04-12	25.36	25.47	25.20	25.44	484100
2007-04-13	25.46	25.47	25.26	25.32	698000
2007-04-16	25.34	25.48	24.94	25.08	2203200
2007-04-17	25.15	25.49	25.04	25.37	872500
2007-04-18	25.25	25.44	25.00	25.32	867900
2007-04-19	25.33	25.41	25.08	25.39	669600
2007-04-20	25.39	25.39	24.60	24.92	1742600
2007-04-23	24.92	24.95	24.69	24.75	1047900
2007-04-24	24.82	24.82	24.46	24.63	1301300
2007-04-25	24.74	25.19	24.65	25.10	1436200
2007-04-26	25.20	25.32	24.98	25.30	870300
2007-04-27	25.26	25.26	24.97	25.07	421800
2007-04-30	25.10	25.18	24.76	24.76	694000
2007-05-01	25.01	25.35	24.91	25.25	965901
2007-05-02	25.37	25.65	25.29	25.49	852400
2007-05-03	25.50	25.69	25.38	25.49	816300
2007-05-04	25.93	26.40	25.60	26.04	1164100
2007-05-07	26.04	26.20	25.77	25.83	496300
2007-05-08	25.65	25.91	25.52	25.88	475600
2007-05-09	25.84	25.86	25.39	25.86	722400
2007-05-10	25.79	25.86	25.39	25.40	707300
2007-05-11	25.45	25.74	25.44	25.72	567200
2007-05-14	25.67	26.25	25.67	26.07	1073600
2007-05-15	26.10	26.39	26.09	26.32	860700
2007-05-16	26.31	26.31	25.58	25.80	1133300
2007-05-17	25.75	25.85	25.29	25.35	1181700
2007-05-18	25.47	25.52	25.23	25.35	1060900
2007-05-21	25.39	25.64	25.09	25.43	1017728
2007-05-22	25.58	25.59	25.36	25.44	700900
2007-05-23	25.55	25.64	25.31	25.41	1046100
2007-05-24	25.55	25.74	25.19	25.21	683000
2007-05-25	25.25	25.44	25.22	25.39	589900
2007-05-29	25.40	26.01	25.26	25.42	811200
2007-05-30	25.34	25.72	25.22	25.72	804400
2007-05-31	25.96	26.05	25.60	25.86	1699500
2007-06-01	25.93	26.21	25.87	26.18	941200
2007-06-04	26.04	26.51	25.90	26.51	943500
2007-06-05	26.51	26.55	26.20	26.45	956700
2007-06-06	26.35	26.40	26.24	26.31	995800
2007-06-07	26.32	26.36	25.84	25.86	862300
2007-06-08	25.86	26.07	25.75	26.03	582400
2007-06-11	25.93	26.01	25.70	25.86	454800
2007-06-12	25.81	25.82	25.31	25.36	645100
2007-06-13	25.35	25.38	25.07	25.30	526700
2007-06-14	25.38	25.62	25.37	25.52	764800
2007-06-15	25.81	26.08	25.77	26.00	827800
2007-06-18	26.09	26.33	26.07	26.19	683996
2007-06-19	26.04	26.16	25.79	26.09	1007100
2007-06-20	26.08	26.22	25.82	25.82	1222600
2007-06-21	25.77	25.90	25.44	25.76	504400
2007-06-22	25.66	25.85	25.57	25.61	807000
2007-06-25	25.62	25.79	25.43	25.56	792800
2007-06-26	25.60	25.88	25.32	25.49	841600
2007-06-27	25.39	25.39	24.95	25.05	1421000
2007-06-28	25.06	25.32	25.01	25.17	682000
2007-06-29	25.33	25.52	25.20	25.31	790100
2007-07-02	25.46	25.85	25.31	25.71	811300
2007-07-03	25.81	26.06	25.77	26.06	310000
2007-07-05	26.14	27.43	26.11	27.24	1810100
2007-07-06	27.24	27.35	26.75	27.21	1475300
2007-07-09	27.16	27.16	26.84	26.86	698100
2007-07-10	26.71	26.93	26.50	26.72	911800
2007-07-11	26.76	27.20	26.61	27.14	937900
2007-07-12	27.18	27.45	27.18	27.45	362900
2007-07-13	27.17	27.49	27.17	27.48	382300
2007-07-16	27.35	27.47	27.10	27.13	420000
2007-07-17	27.15	27.91	27.10	27.32	1412000
2007-07-18	27.20	27.28	26.58	26.94	1512200
2007-07-19	29.07	31.78	27.41	28.06	3789900
2007-07-20	27.63	27.75	27.12	27.47	2586000
2007-07-23	27.64	28.20	27.23	27.30	2820952
2007-07-24	27.00	27.64	26.81	27.56	2492300
2007-07-25	26.79	28.16	26.79	27.27	1319800
2007-07-26	26.86	26.98	25.78	26.15	1450200
2007-07-27	26.21	26.43	25.78	25.85	1785300
2007-07-30	25.68	26.21	25.68	25.92	1830400
2007-07-31	25.93	26.31	25.44	25.52	1785500
2007-08-01	25.94	26.16	25.25	26.13	2509800
2007-08-02	25.94	26.32	25.84	25.94	1595546
2007-08-03	25.88	25.89	24.99	25.06	1043200
2007-08-06	25.26	25.43	24.82	25.40	1334800
2007-08-07	25.20	25.31	24.43	24.61	1380725
2007-08-08	24.54	25.21	24.38	24.87	2979900
2007-08-09	24.45	24.60	22.34	23.55	4574320
2007-08-10	21.87	25.30	21.87	24.70	2775094
2007-08-13	24.95	26.35	24.30	24.46	1449200
2007-08-14	24.46	24.90	23.65	23.76	1084700
2007-08-15	23.80	24.01	22.68	23.04	1841500
2007-08-16	23.01	23.88	22.74	23.72	2067700
2007-08-17	24.66	25.65	24.18	25.15	1585200
2007-08-20	25.28	25.41	24.86	25.16	1105300
2007-08-21	24.96	25.45	24.84	25.37	960100
2007-08-22	25.65	25.87	25.50	25.76	1306800
2007-08-23	25.79	26.34	25.26	25.48	1736600
2007-08-24	25.49	25.59	25.12	25.50	1167100
2007-08-27	25.50	25.68	25.12	25.16	694700
2007-08-28	25.04	25.13	24.70	24.80	558000
2007-08-29	25.07	25.75	25.01	25.70	930000
2007-08-30	25.45	25.70	25.11	25.35	431200
2007-08-31	25.36	26.16	25.16	26.05	780500
2007-09-04	25.87	26.45	25.87	26.32	604300
2007-09-05	26.11	26.31	25.63	25.78	769500
2007-09-06	25.78	26.15	25.76	25.98	1665000
2007-09-07	25.63	25.77	25.41	25.69	584600
2007-09-10	25.91	26.01	25.06	25.28	546600
2007-09-11	25.27	25.85	25.16	25.67	793700
2007-09-12	25.52	25.94	25.17	25.64	538700
2007-09-13	25.80	26.18	25.70	25.88	496900
2007-09-14	25.56	26.24	25.56	26.11	400500
2007-09-17	26.03	26.34	25.96	26.05	703300
2007-09-18	26.17	26.62	25.84	26.57	827900
2007-09-19	26.70	27.30	26.70	26.95	785500
2007-09-20	26.97	27.06	26.68	27.00	385700
2007-09-21	27.33	27.77	27.19	27.77	1863600
2007-09-24	27.82	27.89	26.89	27.15	932200
2007-09-25	26.82	27.48	26.61	27.45	1253500
2007-09-26	27.66	27.88	27.23	27.41	580100
2007-09-27	27.43	27.74	27.41	27.74	686200
2007-09-28	28.75	29.55	28.30	29.07	2413200
2007-10-01	29.07	30.28	29.07	30.15	1729600
2007-10-02	30.11	30.15	28.50	28.69	1533400
2007-10-03	28.60	29.19	28.36	29.04	610700
2007-10-04	29.20	29.20	28.25	28.44	727200
2007-10-05	28.58	29.13	28.58	29.06	732600
2007-10-08	29.12	29.25	28.89	29.08	342100
2007-10-09	29.25	29.88	29.09	29.75	684500
2007-10-10	29.81	29.98	29.10	29.38	1253200
2007-10-11	29.46	29.87	29.22	29.44	935100
2007-10-12	29.54	29.81	29.20	29.70	610000
2007-10-15	29.68	30.09	29.29	29.68	563500
2007-10-16	29.83	30.58	29.60	29.99	1212800
2007-10-17	30.42	30.89	30.14	30.57	1474700
2007-10-18	31.45	31.60	30.11	30.85	1885700
2007-10-19	30.71	30.89	29.79	29.86	1183000
2007-10-22	30.21	31.19	29.90	31.09	1519300
2007-10-23	30.55	31.10	30.16	31.10	1705600
2007-10-24	30.95	31.09	29.90	30.70	1148800
2007-10-25	30.56	30.93	29.54	30.31	1275000
2007-10-26	30.61	30.69	30.15	30.55	916200
2007-10-29	30.98	31.03	30.10	31.02	1143700
2007-10-30	30.97	31.48	30.94	31.22	703500
2007-10-31	31.21	31.88	31.00	31.84	1174500
2007-11-01	31.49	31.59	30.85	30.96	1139300
2007-11-02	30.77	31.11	30.10	30.43	1163400
2007-11-05	30.17	30.74	30.04	30.35	826365
2007-11-06	30.33	30.68	30.12	30.49	1052069
2007-11-07	29.91	30.48	29.45	29.52	1500150
2007-11-08	29.75	30.34	29.08	30.30	1915600
2007-11-09	29.84	30.72	29.47	30.33	2107600
2007-11-12	30.25	30.82	29.85	30.12	1378250
2007-11-13	30.39	30.71	29.98	30.50	1387100
2007-11-14	30.55	31.00	30.28	30.52	1073900
2007-11-15	30.36	31.05	30.09	30.49	1532800
2007-11-16	30.61	30.98	30.12	30.71	1317700
2007-11-19	30.43	30.48	29.17	29.23	1560630
2007-11-20	29.20	30.00	28.95	29.54	1191300
2007-11-21	29.28	29.47	27.97	27.97	1853400
2007-11-23	28.30	28.53	28.13	28.25	714600
2007-11-26	28.30	28.49	27.28	27.52	1604300
2007-11-27	27.67	27.93	27.05	27.58	1281500
2007-11-28	27.00	28.15	26.83	28.06	2709400
2007-11-29	27.88	28.37	27.75	28.14	821025
2007-11-30	28.35	28.67	28.06	28.29	1107100
2007-12-03	28.40	28.87	27.93	28.35	2120600
2007-12-04	28.35	28.53	28.03	28.34	1280700
2007-12-05	28.72	28.84	28.27	28.77	972800
2007-12-06	28.77	29.70	28.68	29.63	960400
2007-12-07	29.79	29.79	29.39	29.55	429900
2007-12-10	29.69	29.86	29.35	29.80	664535
2007-12-11	29.91	29.97	28.24	28.32	963429
2007-12-12	29.06	29.06	27.84	28.13	927800
2007-12-13	28.04	28.53	27.81	28.40	1147600
2007-12-14	28.08	28.53	27.95	28.12	1000400
2007-12-17	28.02	28.20	27.25	27.42	916300
2007-12-18	27.72	27.81	26.76	27.15	1518520
2007-12-19	27.09	27.47	26.75	27.00	893800
2007-12-20	27.15	27.49	26.95	27.34	751756
2007-12-21	27.87	28.14	27.75	28.13	1253919
2007-12-24	28.47	28.66	28.12	28.39	226500
2007-12-26	28.42	28.54	28.09	28.34	459100
2007-12-27	28.25	28.40	28.04	28.11	638900
2007-12-28	28.81	28.93	28.33	28.51	971500
2007-12-31	28.41	28.51	28.06	28.20	592100
2008-01-02	28.15	28.74	27.91	28.36	1541400
2008-01-03	28.40	28.65	27.86	27.94	503700
2008-01-04	27.62	27.85	26.70	26.98	917036
2008-01-07	27.16	27.40	26.59	26.79	940800
2008-01-08	26.99	27.02	26.09	26.09	732585
2008-01-09	26.17	26.85	25.62	26.71	1547200
2008-01-10	26.35	27.21	26.32	27.04	1288609
2008-01-11	26.87	26.87	26.31	26.41	946500
2008-01-14	26.54	26.70	26.26	26.60	503700
2008-01-15	26.20	26.35	25.55	25.85	867800
2008-01-16	25.60	26.46	25.54	25.96	1733301
2008-01-17	26.00	26.24	25.03	25.14	1432523
2008-01-18	25.27	26.30	25.27	25.51	1560851
2008-01-22	24.44	25.53	24.40	24.93	2203256
2008-01-23	22.30	24.14	19.84	23.82	6848725
2008-01-24	25.37	25.37	23.50	24.14	3153236
2008-01-25	24.27	25.59	23.78	24.36	2751000
2008-01-28	23.76	24.17	23.48	23.70	1904085
2008-01-29	23.97	24.88	23.91	24.63	2027081
2008-01-30	24.55	24.81	24.07	24.13	2042366
2008-01-31	23.76	24.42	23.57	24.25	1537800
2008-02-01	24.27	24.75	24.10	24.37	1874953
2008-02-04	24.37	24.58	23.64	24.18	1281552
2008-02-05	23.90	24.40	23.68	24.09	1444100
2008-02-06	24.13	24.20	23.54	23.57	1210693
2008-02-07	23.50	23.94	23.47	23.74	1466400
2008-02-08	23.66	24.11	23.47	23.86	1155900
2008-02-11	23.93	24.10	23.58	23.91	610900
2008-02-12	24.06	24.28	23.84	23.90	833100
2008-02-13	24.13	24.79	23.97	24.68	1185600
2008-02-14	24.88	25.25	24.48	24.59	1339917
2008-02-15	24.45	24.69	24.17	24.46	884900
2008-02-19	24.82	24.91	24.00	24.18	1323403
2008-02-20	24.18	24.68	24.10	24.56	1067200
2008-02-21	24.65	24.86	24.33	24.38	1168418
2008-02-22	24.40	24.62	23.63	24.23	1257540
2008-02-25	23.95	24.87	23.95	24.82	1140778
2008-02-26	24.69	25.29	24.63	25.02	1035627
2008-02-27	24.77	24.78	23.93	23.94	1891700
2008-02-28	23.98	24.11	23.59	23.60	1179737
2008-02-29	23.40	23.40	22.72	22.79	1369738
2008-03-03	22.76	23.23	22.49	22.74	1956660
2008-03-04	22.54	22.83	22.46	22.70	1224900
2008-03-05	22.80	23.25	22.69	23.10	1000423
2008-03-06	23.23	23.23	22.92	23.00	1567400
2008-03-07	22.64	23.20	22.64	22.80	1085800
2008-03-10	22.87	22.97	22.35	22.36	855851
2008-03-11	22.91	23.23	22.27	23.19	1075000
2008-03-12	23.19	23.21	22.54	22.55	876600
2008-03-13	22.30	22.93	21.83	22.91	992994
2008-03-14	23.05	23.08	22.38	22.71	976800
2008-03-17	22.18	23.17	21.96	22.49	1261899
2008-03-18	22.63	22.86	21.76	22.51	1237313
2008-03-19	22.66	22.93	22.06	22.06	1146225
2008-03-20	21.97	22.20	21.83	21.96	2040972
2008-03-24	21.97	22.54	21.96	22.35	2692250
2008-03-25	22.35	23.18	22.30	22.90	878100
2008-03-26	22.63	23.09	22.05	22.24	1208700
2008-03-27	22.32	22.41	21.87	22.15	1846310
2008-03-28	22.23	22.36	22.03	22.05	930000
2008-03-31	22.00	22.43	21.87	22.33	799736
2008-04-01	24.41	24.41	21.00	23.20	1189400
2008-04-02	23.27	23.70	23.15	23.19	1136280
2008-04-03	23.06	23.14	22.64	23.06	1141600
2008-04-04	23.11	23.19	22.51	22.67	870400
2008-04-07	22.97	23.65	22.89	22.95	839401
2008-04-08	22.83	22.99	22.08	22.26	1331800
2008-04-09	22.20	22.25	21.52	21.60	1717931
2008-04-10	21.64	21.67	21.10	21.37	1045818
2008-04-11	21.11	21.25	20.80	21.01	1543271
2008-04-14	21.04	21.29	20.92	21.10	1092981
2008-04-15	21.13	21.20	20.46	20.69	1430225
2008-04-16	20.81	21.03	20.79	20.93	1470529
2008-04-17	20.88	21.09	20.73	20.75	917953
2008-04-18	20.98	21.26	20.94	21.00	2887088
2008-04-21	21.04	21.75	20.83	21.40	1285558
2008-04-22	20.90	22.38	20.90	21.53	2590447
2008-04-23	21.54	21.81	21.12	21.22	1509611
2008-04-24	21.21	22.08	21.10	21.73	1469829
2008-04-25	21.75	22.67	21.62	22.63	1515725
2008-04-28	22.60	22.82	22.37	22.43	879264
2008-04-29	22.35	22.54	21.80	21.92	1655472
2008-04-30	22.07	22.35	21.93	21.98	875088
2008-05-01	22.07	22.29	21.80	22.08	1518224
2008-05-02	22.20	22.23	21.80	21.93	1080400
2008-05-05	21.83	22.02	21.59	21.78	1545471
2008-05-06	21.80	22.38	21.65	22.26	1459345
2008-05-07	22.14	23.21	22.14	22.68	2027007
2008-05-08	22.79	22.83	22.53	22.78	1196107
2008-05-09	22.69	22.96	22.51	22.85	1009029
2008-05-12	22.92	22.99	22.26	22.85	1280939
2008-05-13	22.90	23.77	22.90	23.61	1791103
2008-05-14	23.71	23.77	23.39	23.68	1413374
2008-05-15	24.45	24.86	23.90	24.49	1601053
2008-05-16	24.52	24.80	24.39	24.72	1453550
2008-05-19	25.21	25.99	25.21	25.45	1919756
2008-05-20	25.41	25.71	25.05	25.60	1346784
2008-05-21	25.60	26.07	25.60	25.68	1934895
2008-05-22	25.78	25.83	25.21	25.32	874134
2008-05-23	25.41	25.41	24.66	24.74	1010327
2008-05-27	24.75	25.09	24.60	25.04	841568
2008-05-28	25.16	26.47	24.71	26.31	2024025
2008-05-29	26.17	26.47	25.95	26.01	934557
2008-05-30	26.11	26.14	25.80	26.04	1037258
2008-06-02	25.87	25.99	25.47	25.55	723729
2008-06-03	25.52	25.77	25.34	25.56	681078
2008-06-04	25.52	25.75	25.38	25.52	1013378
2008-06-05	25.76	25.85	25.51	25.84	1008673
2008-06-06	25.70	25.73	25.06	25.12	500177
2008-06-09	25.10	25.11	24.34	24.62	536940
2008-06-10	24.50	24.53	23.92	23.99	1334084
2008-06-11	23.92	23.92	23.32	23.36	530218
2008-06-12	23.60	23.90	23.45	23.50	542625
2008-06-13	23.50	24.15	23.50	24.07	679231
2008-06-16	23.91	24.06	23.67	23.89	713595
2008-06-17	23.93	24.13	23.67	23.88	831470
2008-06-18	23.72	24.20	23.17	23.85	1051354
2008-06-19	23.69	24.24	23.60	24.10	492612
2008-06-20	23.81	24.02	23.09	23.13	873761
2008-06-23	23.15	23.27	22.73	22.76	698169
2008-06-24	22.70	22.71	22.00	22.34	1659666
2008-06-25	22.48	22.72	22.33	22.45	985361
2008-06-26	22.25	22.25	21.75	21.86	1319329
2008-06-27	21.96	22.24	21.76	22.02	1494702
2008-06-30	21.92	21.94	21.45	21.51	717529
2008-07-01	21.32	21.51	20.93	21.47	914566
2008-07-02	21.48	21.75	21.14	21.14	786610
2008-07-03	21.17	22.13	21.04	21.94	872124
2008-07-07	22.02	22.80	21.85	22.17	1636638
2008-07-08	22.33	23.54	22.14	23.34	1346035
2008-07-09	23.28	23.56	22.71	22.78	751092
2008-07-10	22.66	23.07	22.43	22.64	930219
2008-07-11	22.36	22.80	21.91	22.15	1383111
2008-07-14	22.32	23.27	21.99	23.26	2013067
2008-07-15	23.09	23.68	22.35	23.20	1889331
2008-07-16	23.29	23.91	23.12	23.82	1186020
2008-07-17	23.95	24.94	23.82	24.91	1052036
2008-07-18	24.90	25.42	23.70	25.34	1054991
2008-07-21	25.29	25.49	24.65	25.00	2256647
2008-07-22	25.69	25.95	25.21	25.29	3343480
2008-07-23	25.43	26.03	25.42	25.89	1912060
2008-07-24	25.99	25.99	24.57	24.61	1811438
2008-07-25	24.64	25.31	24.62	24.97	1656591
2008-07-28	24.81	25.50	24.79	24.99	1041194
2008-07-29	24.94	25.50	24.94	25.19	1559786
2008-07-30	25.39	25.59	24.83	25.17	1337589
2008-07-31	24.99	25.69	24.99	25.52	1877497
2008-08-01	25.44	25.59	24.85	24.96	1612064
2008-08-04	24.91	25.11	24.45	25.01	2041939
2008-08-05	25.03	25.21	24.53	24.82	1792556
2008-08-06	24.82	25.29	24.65	24.81	722214
2008-08-07	24.73	24.73	23.82	23.89	774235
2008-08-08	23.94	24.75	23.92	24.74	1049936
2008-08-11	24.99	25.29	24.52	25.29	717167
2008-08-12	25.12	25.52	24.74	24.82	807680
2008-08-13	24.82	24.93	24.60	24.74	749397
2008-08-14	24.71	25.28	24.50	25.13	832054
2008-08-15	25.16	25.83	25.06	25.77	1055060
2008-08-18	25.99	26.39	25.68	25.84	1361906
2008-08-19	25.79	25.93	25.17	25.32	544652
2008-08-20	25.39	25.62	25.15	25.44	613737
2008-08-21	25.29	25.63	25.23	25.43	397318
2008-08-22	25.79	25.79	25.37	25.66	433825
2008-08-25	25.49	25.50	24.75	24.83	635819
2008-08-26	24.84	24.89	24.53	24.73	629339
2008-08-27	24.83	25.25	24.83	25.17	1354227
2008-08-28	25.28	26.07	25.08	26.07	916180
2008-08-29	25.86	26.10	25.57	25.75	755363
2008-09-02	26.13	26.17	25.39	25.63	619149
2008-09-03	25.90	26.99	25.77	26.39	2057406
2008-09-04	26.20	26.26	25.04	25.28	934363
2008-09-05	25.25	26.01	25.00	25.79	1536936
2008-09-08	26.30	26.35	24.97	25.07	1584815
2008-09-09	25.49	25.81	24.90	25.20	1865230
2008-09-10	25.31	25.57	24.59	25.34	1174724
2008-09-11	24.97	25.78	24.55	25.68	982103
2008-09-12	25.51	26.19	25.14	26.00	783136
2008-09-15	25.89	26.25	24.56	25.12	975112
2008-09-16	24.78	25.04	23.81	24.84	1534191
2008-09-17	24.61	24.61	22.63	22.63	1774661
2008-09-18	22.85	23.22	21.39	22.34	2482874
2008-09-19	23.42	26.22	22.40	23.49	1752931
2008-09-22	23.37	24.02	22.99	23.08	1767518
2008-09-23	23.03	24.01	22.93	23.24	1280033
2008-09-24	23.32	23.84	22.72	23.55	988047
2008-09-25	23.71	24.50	23.70	24.22	1816363
2008-09-26	23.80	24.38	23.43	23.77	739999
2008-09-29	23.41	23.41	22.05	22.37	1474160
2008-09-30	22.73	23.21	22.04	23.18	952812
2008-10-01	23.10	23.60	22.75	23.25	922625
2008-10-02	23.15	23.27	22.11	22.24	740162
2008-10-03	22.50	23.35	22.01	22.05	1073277
2008-10-06	21.67	21.67	20.44	21.43	2073940
2008-10-07	21.60	22.32	20.40	20.60	1449964
2008-10-08	20.09	21.22	20.00	20.29	1573635
2008-10-09	20.65	20.85	18.84	18.87	1846603
2008-10-10	18.32	19.18	17.16	18.52	2702349
2008-10-13	19.66	20.27	18.84	20.27	1398737
2008-10-14	20.91	21.46	19.40	19.90	1618711
2008-10-15	19.60	19.60	16.84	17.62	2662625
2008-10-16	17.67	18.15	16.23	17.78	2377397
2008-10-17	17.35	18.06	17.14	17.26	1318086
2008-10-20	17.57	17.79	17.12	17.59	1730799
2008-10-21	18.16	18.55	17.10	17.98	1543128
2008-10-22	17.75	17.77	16.69	17.26	1619406
2008-10-23	17.28	17.49	15.88	16.76	1834738
2008-10-24	15.62	16.32	15.22	15.49	1786760
2008-10-27	15.38	15.71	14.89	14.89	1489556
2008-10-28	15.17	15.55	14.88	15.24	2043949
2008-10-29	15.24	17.70	15.00	15.97	2304186
2008-10-30	16.33	16.56	16.00	16.21	1093379
2008-10-31	16.09	17.16	15.94	16.83	793651
2008-11-03	16.32	16.65	15.37	16.34	1289515
2008-11-04	16.57	16.78	16.11	16.48	1334040
2008-11-05	16.32	16.77	15.81	15.89	920950
2008-11-06	15.83	16.13	14.94	15.03	680302
2008-11-07	15.12	15.57	14.92	15.34	436315
2008-11-10	15.70	15.93	13.81	14.09	1670309
2008-11-11	13.65	14.01	13.01	13.59	1319189
2008-11-12	13.32	13.49	13.17	13.25	1149052
2008-11-13	13.31	14.22	12.77	14.22	1093720
2008-11-14	14.00	14.10	13.31	13.36	1119767
2008-11-17	13.23	13.73	13.12	13.26	1218157
2008-11-18	13.26	13.35	12.67	13.13	1246809
2008-11-19	13.10	13.15	12.28	12.28	1399087
2008-11-20	12.12	12.40	11.30	11.43	1974140
2008-11-21	11.66	12.24	11.22	12.24	1547892
2008-11-24	12.43	13.04	12.06	12.77	1595683
2008-11-25	13.19	13.58	12.61	13.54	1533357
2008-11-26	13.35	14.34	13.09	14.25	1019132
2008-11-28	14.19	14.95	14.07	14.93	533769
2008-12-01	14.51	14.64	13.40	13.40	1477118
2008-12-02	13.65	14.09	13.41	13.90	1028814
2008-12-03	13.61	14.10	13.32	13.98	951481
2008-12-04	13.80	14.00	12.83	13.14	1044941
2008-12-05	12.92	12.97	10.95	11.52	3574923
2008-12-08	11.66	12.73	11.66	12.71	2169027
2008-12-09	12.62	13.22	12.47	12.74	2229227
2008-12-10	12.91	13.48	12.81	13.19	1311786
2008-12-11	12.97	13.00	12.11	12.28	1411556
2008-12-12	12.12	12.88	12.00	12.75	1767438
2008-12-15	12.80	13.00	12.25	12.51	855816
2008-12-16	12.49	13.26	12.49	13.14	1060040
2008-12-17	13.01	13.60	12.96	13.45	1484056
2008-12-18	13.44	13.66	13.07	13.30	884996
2008-12-19	13.37	13.59	13.09	13.31	1289157
2008-12-22	13.27	13.32	12.48	12.52	892237
2008-12-23	12.89	13.02	12.46	12.55	967311
2008-12-24	12.53	12.64	12.39	12.43	391974
2008-12-26	12.49	12.68	12.33	12.61	435741
2008-12-29	12.66	12.71	12.17	12.39	639493
2008-12-30	12.39	12.96	12.39	12.94	761900
2008-12-31	12.94	13.66	12.83	13.46	1014138
2009-01-02	13.44	14.19	13.37	14.11	706975
2009-01-05	14.11	14.50	14.00	14.12	1091144
2009-01-06	14.31	15.13	14.23	15.00	1374779
2009-01-07	14.76	14.87	14.19	14.37	880059
2009-01-08	13.93	13.93	13.48	13.75	1739235
2009-01-09	13.69	13.78	13.32	13.50	761395
2009-01-12	13.48	13.49	13.01	13.19	586865
2009-01-13	13.19	13.84	13.00	13.78	1103582
2009-01-14	13.30	13.54	12.86	13.01	1031443
2009-01-15	13.01	13.49	12.52	13.37	1191431
2009-01-16	13.54	13.65	13.04	13.33	849835
2009-01-20	13.22	13.25	12.10	12.18	1199447
2009-01-21	14.00	15.00	13.00	14.63	2867113
2009-01-22	14.32	14.40	13.44	14.07	1826179
2009-01-23	13.62	15.04	13.58	14.70	1427286
2009-01-26	14.70	15.24	14.47	14.63	1330302
2009-01-27	14.74	15.10	14.52	15.00	1126819
2009-01-28	15.26	15.49	15.11	15.39	770029
2009-01-29	14.93	15.25	14.46	14.81	1028173
2009-01-30	14.90	14.90	14.02	14.20	1179643
2009-02-02	13.98	14.16	13.61	14.02	1075517
2009-02-03	14.04	14.76	13.78	14.64	1464670
2009-02-04	14.75	15.18	14.30	14.61	1095693
2009-02-05	14.47	15.14	14.33	14.65	995584
2009-02-06	14.57	14.91	14.47	14.74	663205
2009-02-09	14.71	14.92	14.40	14.62	717938
2009-02-10	14.47	14.50	13.45	13.66	1432082
2009-02-11	13.69	13.79	12.97	13.23	1466525
2009-02-12	13.23	13.23	12.68	13.05	1331191
2009-02-13	13.03	13.20	12.86	12.96	1005074
2009-02-17	12.53	12.81	12.30	12.63	1111851
2009-02-18	12.66	12.82	12.23	12.37	833217
2009-02-19	12.51	12.63	11.91	11.98	1436824
2009-02-20	11.81	11.94	11.29	11.75	1338095
2009-02-23	11.80	11.88	11.37	11.39	1086487
2009-02-24	11.70	12.29	11.30	12.23	1348550
2009-02-25	12.23	12.71	11.88	12.54	2243535
2009-02-26	12.89	13.05	12.43	12.55	1152102
2009-02-27	11.54	11.62	10.38	10.59	4113115
2009-03-02	10.43	10.60	9.89	9.98	2503375
2009-03-03	10.28	10.30	9.82	9.90	1673297
2009-03-04	10.00	10.47	9.91	10.25	2171323
2009-03-05	10.18	10.31	9.75	9.83	1558257
2009-03-06	10.10	10.11	9.66	9.92	1747084
2009-03-09	9.80	10.04	9.74	9.82	1110384
2009-03-10	9.87	10.53	9.87	10.50	1425801
2009-03-11	10.74	10.77	10.31	10.55	1530729
2009-03-12	10.52	11.23	10.30	11.18	1115020
2009-03-13	11.07	11.33	10.95	11.23	924208
2009-03-16	11.50	11.88	11.31	11.44	887263
2009-03-17	11.46	12.10	11.30	11.98	1258202
2009-03-18	11.84	12.47	11.70	12.34	1083923
2009-03-19	12.50	12.65	12.28	12.33	1204234
2009-03-20	12.56	12.56	12.17	12.26	1492513
2009-03-23	12.90	13.35	12.32	13.35	1013781
2009-03-24	13.10	13.68	12.94	13.35	1039621
2009-03-25	13.50	13.74	12.89	13.34	1119811
2009-03-26	13.47	13.76	13.20	13.74	1130097
2009-03-27	13.64	13.67	13.19	13.36	687494
2009-03-30	12.67	13.02	12.56	12.87	738535
2009-03-31	12.99	13.35	12.78	13.02	702810
2009-04-01	12.82	13.37	12.64	13.32	1164464
2009-04-02	13.64	14.26	13.60	13.85	872537
2009-04-03	13.89	14.00	13.55	13.73	973284
2009-04-06	13.53	13.59	13.05	13.28	1229999
2009-04-07	13.04	13.28	12.43	12.46	971472
2009-04-08	12.56	13.05	12.54	12.80	1072982
2009-04-09	13.12	13.82	13.08	13.78	696257
2009-04-13	13.59	14.05	13.37	14.00	1088203
2009-04-14	13.81	13.81	13.18	13.31	938507
2009-04-15	13.21	13.99	13.17	13.77	1184247
2009-04-16	13.93	14.02	13.24	13.44	2168022
2009-04-17	13.43	14.07	13.17	13.83	1004310
2009-04-20	13.75	13.77	12.78	12.82	1427558
2009-04-21	14.21	15.38	14.05	15.21	4593612
2009-04-22	15.34	16.39	15.21	15.58	2439812
2009-04-23	14.95	15.25	14.52	15.18	2891002
2009-04-24	15.25	16.32	15.17	16.17	2235295
2009-04-27	15.74	16.43	15.74	16.18	1342875
2009-04-28	15.94	16.14	15.67	15.82	1411431
2009-04-29	15.81	16.03	15.36	15.86	1755557
2009-04-30	15.98	16.45	15.75	15.87	1143821
2009-05-01	15.79	15.81	15.39	15.39	1090327
2009-05-04	15.69	16.32	15.52	16.30	700795
2009-05-05	16.23	16.46	15.95	16.20	788582
2009-05-06	16.16	16.38	15.80	16.13	1156156
2009-05-07	16.37	16.49	14.97	15.19	1096716
2009-05-08	15.38	17.07	15.21	17.07	1953842
2009-05-11	16.74	17.10	16.49	16.83	1631368
2009-05-12	16.93	16.93	16.00	16.67	1168673
2009-05-13	16.36	16.36	15.16	15.26	1309910
2009-05-14	15.24	15.75	15.14	15.52	1098179
2009-05-15	15.47	16.11	15.30	15.74	880200
2009-05-18	15.98	16.08	15.80	15.98	947713
2009-05-19	15.97	16.06	15.71	15.93	920223
2009-05-20	16.10	16.33	15.50	15.56	903238
2009-05-21	15.33	15.58	15.00	15.21	701183
2009-05-22	15.26	15.44	15.04	15.19	323551
2009-05-26	15.07	16.01	14.77	15.87	822677
2009-05-27	15.83	16.09	15.33	15.37	581671
2009-05-28	15.49	15.75	15.21	15.69	455670
2009-05-29	15.81	16.12	15.53	16.12	808402
2009-06-01	16.27	16.52	16.25	16.44	745284
2009-06-02	16.29	16.87	16.26	16.73	543891
2009-06-03	16.54	16.81	16.29	16.55	801426
2009-06-04	16.60	16.94	16.23	16.93	549652
2009-06-05	17.24	17.24	16.57	16.85	822344
2009-06-08	16.76	16.88	16.26	16.65	440299
2009-06-09	16.75	16.75	16.10	16.53	670385
2009-06-10	16.70	17.21	16.52	16.90	835669
2009-06-11	16.56	17.09	16.56	16.83	715771
2009-06-12	16.78	17.03	16.33	16.67	638627
2009-06-15	16.42	16.42	15.65	15.79	599671
2009-06-16	15.89	16.00	15.01	15.01	1079275
2009-06-17	14.40	14.51	14.03	14.30	2129958
2009-06-18	14.36	14.83	14.30	14.72	1020246
2009-06-19	14.84	14.88	14.46	14.71	1204078
2009-06-22	14.61	14.70	14.05	14.14	998944
2009-06-23	14.20	14.38	13.73	14.28	1201777
2009-06-24	14.45	15.16	14.45	14.89	821009
2009-06-25	14.89	15.39	14.63	15.15	1032610
2009-06-26	15.02	15.39	14.91	15.29	1190041
2009-06-29	15.29	15.70	15.23	15.50	696591
2009-06-30	15.55	16.56	15.55	16.20	1977719
2009-07-01	16.27	17.06	16.18	16.80	1088481
2009-07-02	16.60	16.64	16.27	16.53	890425
2009-07-06	16.37	16.50	16.02	16.35	868261
2009-07-07	16.29	16.29	15.62	15.67	687121
2009-07-08	15.49	16.00	15.38	15.71	1332265
2009-07-09	15.80	15.86	15.31	15.44	1394292
2009-07-10	15.38	16.08	15.19	15.92	942320
2009-07-13	15.84	16.19	15.47	16.18	538229
2009-07-14	16.00	16.52	15.97	16.50	880330
2009-07-15	16.62	17.18	16.52	17.15	942133
2009-07-16	16.98	17.73	16.98	17.68	1250917
2009-07-17	17.60	17.83	17.42	17.80	909809
2009-07-20	17.84	18.16	17.72	18.07	1677972
2009-07-21	20.43	20.91	19.20	19.54	4745765
2009-07-22	19.50	19.80	18.94	19.62	1232254
2009-07-23	19.74	20.70	19.74	20.11	1663736
2009-07-24	20.03	20.28	19.74	19.83	988208
2009-07-27	19.87	20.03	19.39	19.65	1068130
2009-07-28	19.50	19.74	19.28	19.63	793255
2009-07-29	19.44	19.60	19.10	19.30	1148801
2009-07-30	19.61	20.03	19.44	19.70	947549
2009-07-31	19.71	20.13	19.63	19.67	1022169
2009-08-03	19.87	20.20	19.68	20.02	596142
2009-08-04	19.99	20.32	19.90	20.19	913014
2009-08-05	19.93	20.18	19.59	19.68	553361
2009-08-06	19.69	19.78	19.19	19.42	668123
2009-08-07	19.71	19.98	19.17	19.36	846111
2009-08-10	19.14	19.29	18.88	19.07	554229
2009-08-11	19.00	19.17	18.75	19.05	555958
2009-08-12	18.98	19.89	18.97	19.59	1259103
2009-08-13	19.74	19.74	19.32	19.50	631784
2009-08-14	19.40	19.40	18.37	18.70	921516
2009-08-17	18.21	18.39	17.90	18.19	573671
2009-08-18	18.22	18.90	18.20	18.88	723722
2009-08-19	18.49	18.96	18.33	18.70	638213
2009-08-20	18.72	18.88	18.46	18.70	429821
2009-08-21	18.87	19.46	18.87	19.16	797322
2009-08-24	19.33	19.33	19.00	19.28	829790
2009-08-25	19.22	19.93	19.21	19.65	1022138
2009-08-26	19.62	19.95	19.39	19.80	751762
2009-08-27	19.78	20.53	19.61	20.45	1625529
2009-08-28	20.60	20.81	20.07	20.44	1743735
2009-08-31	20.34	20.71	19.96	20.36	1047769
2009-09-01	20.20	20.60	19.79	19.80	1439740
2009-09-02	19.72	20.13	19.62	19.89	780628
2009-09-03	20.07	20.37	19.77	20.25	1455242
2009-09-04	20.28	20.97	20.10	20.83	908344
2009-09-08	20.91	21.17	20.80	21.03	771539
2009-09-09	20.95	21.29	20.52	21.27	844454
2009-09-10	21.31	21.70	21.13	21.65	777549
2009-09-11	21.75	21.75	21.03	21.08	969020
2009-09-14	20.86	21.56	20.86	21.53	956450
2009-09-15	21.61	21.99	21.50	21.78	762468
2009-09-16	21.82	21.83	21.09	21.19	1164750
2009-09-17	21.21	21.26	20.84	21.05	878900
2009-09-18	20.99	21.26	20.86	20.90	1057782
2009-09-21	20.68	20.83	20.05	20.36	864431
2009-09-22	20.51	20.62	20.25	20.45	736341
2009-09-23	20.38	20.62	19.99	20.02	600501
2009-09-24	20.05	20.07	19.09	19.29	1113121
2009-09-25	19.27	19.61	18.90	19.40	918606
2009-09-28	19.54	20.05	19.27	19.86	664089
2009-09-29	19.96	21.04	19.87	20.89	1233281
2009-09-30	20.99	21.06	20.22	20.40	1175480
2009-10-01	20.37	20.45	19.29	19.35	948500
2009-10-02	19.22	19.23	18.50	19.07	2685045
2009-10-05	19.10	20.06	19.09	19.93	1304087
2009-10-06	20.14	20.36	19.93	20.16	2122634
2009-10-07	19.97	20.36	19.90	20.31	1370388
2009-10-08	20.46	21.01	20.26	20.92	1459525
2009-10-09	20.88	21.07	20.70	21.03	895800
2009-10-12	21.12	21.29	20.62	20.65	651680
2009-10-13	20.63	21.20	20.43	20.91	1007323
2009-10-14	21.20	21.61	21.11	21.51	1204649
2009-10-15	21.33	22.38	20.90	22.12	2778334
2009-10-16	21.86	22.16	21.81	22.08	2796467
2009-10-19	22.17	22.17	21.44	21.66	1660578
2009-10-20	20.40	21.57	19.64	20.85	3947408
2009-10-21	20.81	21.32	20.34	20.37	1228538
2009-10-22	20.23	21.21	19.84	20.99	3084072
2009-10-23	21.10	21.10	20.24	20.39	1012544
2009-10-26	20.46	20.65	19.62	19.63	1184121
2009-10-27	19.67	19.71	19.21	19.34	1070889
2009-10-28	19.30	19.44	18.35	18.62	1847056
2009-10-29	18.82	19.31	18.82	19.12	908709
2009-10-30	18.96	18.97	18.22	18.28	1414611
2009-11-02	18.30	18.76	18.21	18.52	917067
2009-11-03	18.34	18.99	18.30	18.92	853449
2009-11-04	19.04	19.14	18.41	18.47	847276
2009-11-05	18.68	19.12	18.47	19.08	1187744
2009-11-06	18.85	19.31	18.82	19.10	709035
2009-11-09	19.26	19.84	19.18	19.77	1068062
2009-11-10	19.64	19.77	19.20	19.66	821313
2009-11-11	19.86	19.88	19.31	19.64	1064686
2009-11-12	19.63	19.90	18.95	19.00	927768
2009-11-13	19.12	19.50	19.09	19.36	843645
2009-11-16	19.51	20.04	19.50	19.88	738040
2009-11-17	19.74	19.89	19.49	19.62	531665
2009-11-18	19.49	19.70	19.26	19.44	541108
2009-11-19	19.23	19.23	18.89	19.04	758729
2009-11-20	18.88	19.65	18.85	19.60	889437
2009-11-23	20.01	20.06	19.74	20.05	1330800
2009-11-24	20.02	20.08	19.70	19.83	1094332
2009-11-25	19.75	20.22	19.75	20.04	659398
2009-11-27	19.34	19.99	19.33	19.67	252641
2009-11-30	19.63	19.97	19.57	19.92	686229
2009-12-01	20.46	21.40	20.46	21.32	2274935
2009-12-02	21.39	21.93	21.09	21.86	1753415
2009-12-03	21.89	22.30	21.39	21.44	1022744
2009-12-04	21.88	22.25	21.56	21.94	1741418
2009-12-07	21.95	22.41	21.90	22.32	1001942
2009-12-08	22.17	22.55	21.84	22.24	923754
2009-12-09	22.27	22.33	21.81	22.04	779946
2009-12-10	22.15	22.39	21.67	21.76	1064365
2009-12-11	21.83	21.95	21.29	21.75	1008155
2009-12-14	21.98	22.10	21.75	22.00	1050086
2009-12-15	21.94	22.81	21.94	22.77	1329981
2009-12-16	22.86	23.19	22.71	22.77	1258008
2009-12-17	22.71	22.85	22.15	22.78	1009744
2009-12-18	23.04	24.18	22.95	23.51	2183978
2009-12-21	23.77	23.96	23.47	23.51	1195919
2009-12-22	23.74	23.77	23.46	23.75	1002944
2009-12-23	23.90	23.96	23.60	23.67	553512
2009-12-24	23.68	23.95	23.58	23.80	203915
2009-12-28	23.79	24.07	23.62	23.73	572093
2009-12-29	23.89	23.90	23.61	23.66	310742
2009-12-30	23.49	23.70	23.33	23.50	451118
2009-12-31	23.48	23.58	23.01	23.01	372681
2010-01-04	23.27	23.73	23.23	23.39	810839
2010-01-05	23.42	23.84	23.27	23.69	532669
2010-01-06	23.75	24.05	23.51	23.57	505590
2010-01-07	23.50	23.61	23.10	23.40	628390
2010-01-08	23.43	25.09	23.30	24.95	2726679
2010-01-11	25.00	25.00	23.87	24.05	1350480
2010-01-12	23.86	23.94	23.34	23.73	842478
2010-01-13	23.89	24.02	23.46	23.92	559865
2010-01-14	23.75	23.93	23.43	23.61	532967
2010-01-15	23.77	23.77	22.99	23.23	741689
2010-01-19	23.31	23.89	23.23	23.84	788194
2010-01-20	23.63	23.63	22.89	22.96	929678
2010-01-21	22.94	23.14	21.69	21.69	1627443
2010-01-22	21.72	22.08	21.16	21.24	1834041
2010-01-25	21.42	22.32	21.40	21.54	2089194
2010-01-26	21.50	23.21	21.41	22.81	2969021
2010-01-27	22.96	22.96	22.01	22.42	962987
2010-01-28	22.45	22.54	21.70	21.89	726690
2010-01-29	21.91	22.42	21.75	22.04	1038253
2010-02-01	22.17	22.32	21.93	22.26	1427882
2010-02-02	22.20	22.37	21.88	22.27	1184556
2010-02-03	21.76	22.20	21.60	21.70	1318388
2010-02-04	21.47	21.50	20.92	20.94	1273859
2010-02-05	20.89	21.43	20.63	21.39	1074317
2010-02-08	21.41	21.81	21.16	21.37	886913
2010-02-09	21.66	21.98	21.29	21.57	1178632
2010-02-10	21.46	21.68	21.05	21.26	436131
2010-02-11	21.27	21.50	21.13	21.50	354196
2010-02-12	21.27	21.60	20.86	21.60	493853
2010-02-16	21.78	22.30	21.77	22.24	786072
2010-02-17	22.43	22.93	22.23	22.46	716475
2010-02-18	22.40	23.08	22.26	22.89	1021821
2010-02-19	22.80	23.05	22.63	22.72	595150
2010-02-22	22.73	22.73	22.05	22.46	1263717
2010-02-23	22.53	23.69	22.53	23.33	1571646
2010-02-24	23.47	23.85	23.23	23.69	903094
2010-02-25	23.35	24.17	23.18	24.15	1123955
2010-02-26	24.15	24.26	23.58	23.80	617983
2010-03-01	23.82	24.49	23.78	24.39	1089114
2010-03-02	24.41	24.65	24.31	24.37	857560
2010-03-03	24.36	24.66	24.23	24.52	721485
2010-03-04	24.60	24.73	24.16	24.40	382903
2010-03-05	24.58	24.79	24.47	24.61	385948
2010-03-08	24.55	24.69	24.37	24.50	384086
2010-03-09	24.44	24.88	24.26	24.37	549118
2010-03-10	24.31	24.56	23.98	24.29	1115523
2010-03-11	24.06	24.29	23.85	24.28	646927
2010-03-12	24.44	24.44	23.96	24.29	802980
2010-03-15	24.29	24.37	23.87	24.36	1152388
2010-03-16	24.53	25.05	24.43	25.04	918980
2010-03-17	25.18	25.83	25.07	25.46	1370107
2010-03-18	25.54	25.54	24.94	25.29	888657
2010-03-19	25.36	25.41	24.67	24.78	690119
2010-03-22	24.55	25.43	24.49	25.07	679171
2010-03-23	25.09	25.31	24.88	25.26	611172
2010-03-24	25.05	25.19	24.71	25.00	636081
2010-03-25	25.14	25.40	24.28	24.34	1318057
2010-03-26	24.35	24.66	24.23	24.31	730531
2010-03-29	24.36	24.76	24.34	24.59	602738
2010-03-30	24.68	24.75	24.30	24.62	433931
2010-03-31	24.48	24.74	24.27	24.61	808121
2010-04-01	24.72	25.08	24.56	24.77	574661
2010-04-05	24.90	25.20	24.69	25.20	440977
2010-04-06	25.11	25.19	24.87	25.09	652708
2010-04-07	24.95	25.03	24.36	24.50	1239528
2010-04-08	24.39	24.69	24.09	24.67	637052
2010-04-09	24.68	24.99	24.24	24.89	1034231
2010-04-12	24.86	24.90	24.14	24.34	953099
2010-04-13	24.34	24.47	24.04	24.31	1200755
2010-04-14	24.49	24.90	24.30	24.85	998430
2010-04-15	24.72	25.06	24.63	24.88	943440
2010-04-16	24.75	25.39	24.68	25.32	1621418
2010-04-19	25.21	25.39	24.53	24.68	1631336
2010-04-20	24.12	25.70	24.03	24.74	1667640
2010-04-21	24.86	25.34	24.80	25.30	1004993
2010-04-22	25.09	25.88	24.91	25.69	820699
2010-04-23	25.80	26.25	25.75	26.25	731523
2010-04-26	26.24	26.48	25.78	25.80	713616
2010-04-27	25.70	26.00	24.92	25.00	743209
2010-04-28	25.07	25.18	24.64	24.78	901118
2010-04-29	25.01	25.30	25.01	25.25	794183
2010-04-30	25.33	25.56	24.69	24.73	899295
2010-05-03	24.92	25.26	24.52	25.21	620622
2010-05-04	24.91	24.91	24.15	24.21	1096863
2010-05-05	23.97	24.22	23.38	23.87	849671
2010-05-06	23.65	23.89	20.30	22.61	1580536
2010-05-07	22.58	22.86	21.95	22.14	2112021
2010-05-10	23.18	23.34	22.46	22.73	1250501
2010-05-11	22.50	22.93	22.46	22.71	835366
2010-05-12	22.85	23.63	22.75	23.52	758304
2010-05-13	23.52	23.69	23.22	23.34	571535
2010-05-14	23.18	23.22	22.68	22.97	573507
2010-05-17	23.25	23.60	22.55	22.82	1154766
2010-05-18	23.07	23.30	22.79	22.89	1089892
2010-05-19	22.74	22.83	22.07	22.44	671138
2010-05-20	21.92	22.07	21.23	21.28	1437271
2010-05-21	20.95	21.65	20.59	21.41	1166249
2010-05-24	21.33	21.74	20.99	21.02	713584
2010-05-25	20.41	20.68	20.00	20.60	1983962
2010-05-26	20.75	21.44	20.75	20.93	933837
2010-05-27	21.34	22.24	21.15	22.22	919541
2010-05-28	22.15	22.34	21.56	22.14	969389
2010-06-01	21.92	22.28	21.27	21.27	853944
2010-06-02	21.43	21.91	21.31	21.91	562258
2010-06-03	21.74	22.52	21.72	22.14	550510
2010-06-04	21.67	21.95	21.12	21.24	753105
2010-06-07	21.23	21.28	20.58	20.58	937898
2010-06-08	20.64	20.83	20.51	20.80	907774
2010-06-09	21.01	21.10	20.67	20.80	829962
2010-06-10	21.05	21.52	21.00	21.50	848299
2010-06-11	21.80	22.46	21.80	22.38	2120667
2010-06-14	23.20	23.20	22.48	22.56	1877272
2010-06-15	22.87	23.59	22.82	23.50	1812272
2010-06-16	23.50	23.51	23.10	23.30	817961
2010-06-17	23.30	23.50	23.03	23.25	556483
2010-06-18	23.36	23.49	23.14	23.27	975160
2010-06-21	23.64	24.08	23.33	23.51	1868734
2010-06-22	23.50	23.60	22.80	22.80	1180737
2010-06-23	22.66	22.86	22.30	22.62	1078982
2010-06-24	22.41	22.56	22.11	22.16	965002
2010-06-25	22.18	22.52	22.11	22.32	1331987
2010-06-28	22.41	22.53	22.02	22.12	1098091
2010-06-29	22.10	22.10	21.40	21.73	1424176
2010-06-30	21.75	22.37	21.58	22.02	1750268
2010-07-01	22.00	22.36	21.74	22.08	1411705
2010-07-02	22.18	22.23	21.42	21.46	768067
2010-07-06	21.85	22.01	21.19	21.33	826753
2010-07-07	21.33	22.02	21.25	22.02	570589
2010-07-08	22.21	22.38	21.81	22.13	998090
2010-07-09	22.15	22.50	22.12	22.45	937215
2010-07-12	22.30	22.46	21.74	21.83	1467523
2010-07-13	22.06	22.84	22.06	22.80	1297514
2010-07-14	22.76	23.12	22.45	22.85	1182275
2010-07-15	22.92	23.19	22.55	23.10	1059860
2010-07-16	22.99	23.12	22.61	22.74	1540356
2010-07-19	22.89	23.17	22.35	22.92	1111837
2010-07-20	22.66	24.73	22.66	24.70	3100594
2010-07-21	24.77	24.92	24.04	24.32	1794356
2010-07-22	24.74	24.94	24.35	24.49	1237283
2010-07-23	24.31	25.19	24.07	25.07	910789
2010-07-26	25.27	25.43	24.99	25.43	802389
2010-07-27	25.46	25.50	24.70	24.77	1023984
2010-07-28	24.77	24.77	23.96	24.21	1323438
2010-07-29	24.35	24.45	23.62	23.94	1047401
2010-07-30	23.66	24.16	23.54	24.00	742308
2010-08-02	24.26	25.13	24.23	25.04	1077569
2010-08-03	24.95	24.99	24.32	24.36	862506
2010-08-04	24.45	24.78	24.22	24.50	699344
2010-08-05	24.39	24.68	24.18	24.36	518031
2010-08-06	24.00	24.50	23.91	24.04	1157643
2010-08-09	24.21	24.55	24.20	24.34	653037
2010-08-10	24.07	24.11	23.67	24.01	848087
2010-08-11	23.58	23.58	23.02	23.15	747265
2010-08-12	22.81	23.40	22.66	23.27	837127
2010-08-13	23.18	23.33	23.00	23.02	559834
2010-08-16	22.92	23.21	22.76	22.89	730888
2010-08-17	23.21	24.26	22.96	23.89	1355632
2010-08-18	23.90	23.90	23.02	23.39	1293337
2010-08-19	23.29	23.37	22.78	22.85	533129
2010-08-20	22.73	23.09	22.64	23.06	536940
2010-08-23	23.15	23.31	22.37	22.40	597909
2010-08-24	22.02	22.36	21.86	22.16	843774
2010-08-25	21.99	22.62	21.72	22.55	700241
2010-08-26	22.65	22.88	22.21	22.32	519099
2010-08-27	22.53	23.03	22.10	22.94	889595
2010-08-30	22.80	22.91	22.30	22.30	391174
2010-08-31	22.20	22.67	22.13	22.29	478313
2010-09-01	22.74	23.21	22.70	23.18	490261
2010-09-02	23.19	23.75	23.00	23.70	437753
2010-09-03	24.00	24.15	23.91	24.02	557160
2010-09-07	24.02	24.04	23.43	23.72	512537
2010-09-08	23.66	23.76	23.22	23.27	622281
2010-09-09	23.68	23.79	23.37	23.49	376127
2010-09-10	23.49	24.10	23.46	23.67	962430
2010-09-13	23.90	24.20	23.74	23.87	593874
2010-09-14	23.77	23.83	23.44	23.64	953189
2010-09-15	23.61	24.09	23.55	24.04	738496
2010-09-16	24.05	24.50	24.05	24.17	846538
2010-09-17	24.28	24.40	24.07	24.35	760176
2010-09-20	22.73	23.44	21.57	23.19	4501841
2010-09-21	23.08	23.25	22.75	22.83	1326158
2010-09-22	22.58	22.93	22.21	22.40	1577502
2010-09-23	22.27	22.61	22.04	22.41	1251962
2010-09-24	22.75	23.26	22.75	23.04	621168
2010-09-27	23.01	23.49	22.97	23.21	823312
2010-09-28	23.33	23.44	22.77	23.35	571499
2010-09-29	23.30	23.41	23.07	23.22	380961
2010-09-30	23.39	23.57	22.97	23.17	723985
2010-10-01	23.26	23.77	23.26	23.33	905209
2010-10-04	23.36	23.58	22.68	22.91	476049
2010-10-05	23.20	23.79	23.17	23.53	759000
2010-10-06	23.53	23.60	23.20	23.43	479386
2010-10-07	23.61	23.67	22.82	23.15	695029
2010-10-08	23.14	23.29	22.84	22.93	888290
2010-10-11	22.92	23.44	22.90	23.25	877889
2010-10-12	23.26	23.42	23.02	23.15	1118365
2010-10-13	23.32	24.10	23.07	23.80	1605295
2010-10-14	23.84	24.18	23.70	23.90	952202
2010-10-15	24.14	24.60	24.07	24.16	1089267
2010-10-18	24.15	24.38	23.89	24.35	869311
2010-10-19	23.75	24.22	23.12	23.24	1941597
2010-10-20	23.38	24.26	23.31	23.92	761203
2010-10-21	24.06	24.22	23.45	23.64	751311
2010-10-22	23.69	24.17	23.59	24.10	898808
2010-10-25	24.25	24.58	24.15	24.38	822317
2010-10-26	24.15	24.43	23.90	24.34	1546869
2010-10-27	24.11	24.47	23.94	24.46	733755
2010-10-28	24.59	24.75	24.31	24.54	633259
2010-10-29	24.40	24.65	24.25	24.43	546769
2010-11-01	24.56	24.87	24.46	24.74	642245
2010-11-02	25.00	25.10	24.87	24.98	577774
2010-11-03	24.96	25.08	24.71	24.89	757520
2010-11-04	25.24	25.63	25.18	25.61	915376
2010-11-05	25.63	26.19	25.54	25.93	974769
2010-11-08	25.81	25.86	25.51	25.74	490293
2010-11-09	25.67	25.67	25.11	25.29	719457
2010-11-10	25.30	25.45	24.75	25.38	2605598
2010-11-11	25.17	25.59	25.11	25.57	535989
2010-11-12	25.28	25.45	24.94	25.12	667075
2010-11-15	25.16	25.43	25.03	25.07	691117
2010-11-16	24.87	25.09	24.72	24.98	1098696
2010-11-17	24.98	25.18	24.80	24.86	1009859
2010-11-18	25.11	25.63	25.05	25.34	524226
2010-11-19	25.31	25.57	25.08	25.54	530267
2010-11-22	25.46	26.26	25.23	26.24	1014745
2010-11-23	25.90	25.92	25.41	25.81	1017959
2010-11-24	25.98	26.34	25.97	26.25	554693
2010-11-26	26.07	26.27	25.99	26.09	160199
2010-11-29	25.83	26.25	25.36	26.14	394332
2010-11-30	25.86	25.86	25.26	25.65	1033740
2010-12-01	26.10	26.43	26.02	26.18	739187
2010-12-02	26.26	26.90	26.19	26.90	750768
2010-12-03	26.78	27.00	26.64	26.76	635678
2010-12-06	26.75	26.86	26.44	26.48	441302
2010-12-07	26.65	26.74	26.18	26.25	811696
2010-12-08	26.31	26.44	25.94	26.35	618047
2010-12-09	26.57	26.84	26.47	26.60	863426
2010-12-10	26.81	26.88	26.42	26.60	898185
2010-12-13	26.51	26.81	26.43	26.60	857967
2010-12-14	26.67	27.08	26.58	26.79	978685
2010-12-15	26.70	26.72	25.81	25.86	1225254
2010-12-16	25.91	26.01	25.70	25.89	561992
2010-12-17	26.04	26.21	25.67	25.80	871034
2010-12-20	25.88	26.01	25.72	25.77	553598
2010-12-21	26.04	26.20	25.84	25.98	548477
2010-12-22	26.05	26.17	25.80	25.90	495535
2010-12-23	25.90	26.01	25.65	25.73	329440
2010-12-27	25.68	25.90	25.55	25.77	306304
2010-12-28	25.88	25.88	25.64	25.83	396435
2010-12-29	25.94	25.94	25.76	25.85	460766
2010-12-30	25.86	26.17	25.85	25.92	702650
2010-12-31	25.86	26.13	25.82	25.84	345085
2011-01-03	26.12	26.75	26.12	26.38	994857
2011-01-04	26.45	26.52	26.07	26.22	1238065
2011-01-05	26.15	27.10	26.08	27.09	985604
2011-01-06	27.16	27.31	26.87	27.25	592805
2011-01-07	27.18	27.60	27.14	27.51	761901
2011-01-10	27.45	27.82	27.25	27.75	916023
2011-01-11	27.78	28.10	27.74	28.07	670828
2011-01-12	28.19	28.72	28.09	28.51	1061445
2011-01-13	28.50	28.67	28.32	28.46	552348
2011-01-14	28.50	28.90	28.33	28.64	649094
2011-01-18	28.58	28.70	28.09	28.41	951092
2011-01-19	28.40	28.76	28.27	28.46	1158068
2011-01-20	28.28	28.51	27.71	27.81	738051
2011-01-21	28.00	28.73	27.90	28.39	929622
2011-01-24	29.00	29.50	28.71	28.89	1530406
2011-01-25	28.00	28.60	27.50	27.92	1868058
2011-01-26	28.05	28.82	28.02	28.55	1192223
2011-01-27	28.50	29.06	28.50	28.83	1273071
2011-01-28	28.85	28.85	27.97	28.02	948550
2011-01-31	28.19	28.47	28.01	28.25	581492
2011-02-01	28.55	29.23	28.29	28.43	1128576
2011-02-02	28.30	28.77	28.11	28.74	839241
2011-02-03	28.81	29.36	28.73	28.76	1309235
2011-02-04	28.75	28.75	28.18	28.55	618522
2011-02-07	28.58	28.88	28.37	28.74	432278
2011-02-08	28.77	29.32	28.76	28.88	601123
2011-02-09	28.76	29.13	28.55	28.98	427031
2011-02-10	28.85	29.17	28.59	28.70	420878
2011-02-11	28.76	29.13	28.58	29.09	520987
2011-02-14	29.09	29.35	28.49	29.15	1028707
2011-02-15	28.99	29.67	28.87	29.46	865831
2011-02-16	29.49	30.50	29.49	30.27	1105165
2011-02-17	30.10	30.66	29.94	30.19	1545202
2011-02-18	30.69	30.69	29.85	29.95	692681
2011-02-22	29.51	29.51	28.91	28.98	712750
2011-02-23	29.04	29.50	28.49	28.80	1109946
2011-02-24	28.83	29.25	28.57	28.85	893779
2011-02-25	29.07	29.22	28.83	29.08	646103
2011-02-28	29.23	29.23	28.52	28.79	762597
2011-03-01	28.92	29.13	27.92	28.05	1147684
2011-03-02	28.02	28.37	27.97	28.16	793063
2011-03-03	28.49	29.09	28.43	28.77	812037
2011-03-04	28.73	28.79	28.50	28.67	727401
2011-03-07	28.94	29.25	28.13	28.37	788013
2011-03-08	28.40	28.83	28.23	28.26	639397
2011-03-09	28.26	28.85	27.75	28.25	1639728
2011-03-10	27.94	27.95	27.36	27.54	1399524
2011-03-11	27.40	27.73	27.15	27.40	780469
2011-03-14	27.25	27.50	26.90	27.30	654574
2011-03-15	26.49	27.60	25.96	27.34	1046254
2011-03-16	27.34	27.58	26.81	26.98	1003821
2011-03-17	27.46	27.60	26.89	27.01	766532
2011-03-18	27.29	27.34	26.93	27.29	738640
2011-03-21	27.63	27.95	27.59	27.83	553226
2011-03-22	27.89	27.90	27.49	27.54	388927
2011-03-23	27.47	27.76	27.25	27.63	325953
2011-03-24	27.93	27.95	27.46	27.67	410494
2011-03-25	27.69	28.17	27.52	27.76	699539
2011-03-28	27.88	28.15	27.72	27.74	488206
2011-03-29	27.69	28.24	27.50	28.10	583145
2011-03-30	28.27	28.90	28.22	28.80	779111
2011-03-31	28.70	29.02	28.59	28.89	750071
2011-04-01	29.03	29.41	28.91	29.13	890311
2011-04-04	29.23	29.43	29.03	29.33	772457
2011-04-05	29.21	29.28	28.84	28.90	931187
2011-04-06	29.09	29.20	28.45	28.85	1008273
2011-04-07	28.88	28.99	28.50	28.65	764598
2011-04-08	28.75	28.82	28.13	28.46	553265
2011-04-11	28.37	28.46	27.83	27.91	686776
2011-04-12	27.86	28.32	27.61	27.74	720574
2011-04-13	27.95	28.06	27.54	27.95	802045
2011-04-14	27.70	28.03	27.56	27.85	692902
2011-04-15	27.96	28.46	27.91	28.17	1555370
2011-04-18	27.88	28.02	27.34	27.57	1559287
2011-04-19	27.78	29.19	27.24	28.86	4086803
2011-04-20	29.30	29.30	27.80	27.89	2376621
2011-04-21	28.00	28.09	27.53	27.89	1576691
2011-04-25	27.89	27.89	27.03	27.48	1634921
2011-04-26	27.56	27.95	27.43	27.85	789396
2011-04-27	27.97	28.23	27.48	28.20	1349129
2011-04-28	28.10	28.63	28.07	28.50	1376628
2011-04-29	28.50	28.59	28.05	28.53	812125
2011-05-02	28.57	28.74	28.40	28.50	873282
2011-05-03	28.40	28.51	27.85	28.20	725913
2011-05-04	28.21	28.28	27.71	28.06	968665
2011-05-05	27.84	28.41	27.71	28.09	646499
2011-05-06	28.47	28.67	28.21	28.39	816863
2011-05-09	28.43	28.80	28.17	28.77	511598
2011-05-10	28.79	29.36	28.70	29.14	1248050
2011-05-11	29.15	29.27	29.09	29.23	991287
2011-05-12	29.15	29.76	29.10	29.60	961824
2011-05-13	29.61	29.88	28.84	29.07	870019
2011-05-16	28.92	29.28	28.86	29.03	575480
2011-05-17	28.86	29.07	28.32	28.53	954910
2011-05-18	28.47	29.08	28.41	29.02	1243889
2011-05-19	29.14	29.20	28.88	29.01	495009
2011-05-20	29.01	29.12	28.70	28.89	677977
2011-05-23	28.56	28.62	28.15	28.26	1122957
2011-05-24	28.35	28.52	28.14	28.21	711230
2011-05-25	28.21	28.57	28.11	28.48	556061
2011-05-26	28.32	28.65	28.17	28.54	622079
2011-05-27	28.69	28.88	28.51	28.64	550003
2011-05-31	28.91	29.10	28.61	29.10	778383
2011-06-01	29.08	29.17	28.27	28.30	489083
2011-06-02	28.35	28.45	27.84	27.89	798594
2011-06-03	27.37	27.57	27.21	27.25	838576
2011-06-06	27.19	27.26	26.61	26.83	1117024
2011-06-07	28.43	28.87	28.12	28.49	3311631
2011-06-08	28.55	28.56	28.17	28.41	2295400
2011-06-09	28.42	29.13	28.31	29.03	1165967
2011-06-10	28.95	29.01	28.52	28.75	901218
2011-06-13	28.54	28.77	28.22	28.54	1657406
2011-06-14	28.81	29.25	28.68	29.15	1185363
2011-06-15	28.83	29.01	27.27	27.30	2377981
2011-06-16	27.24	27.42	26.63	26.90	2776549
2011-06-17	27.22	27.29	26.59	26.62	3023000
2011-06-20	26.63	26.82	26.26	26.33	2782418
2011-06-21	27.05	27.69	27.00	27.13	2080132
2011-06-22	27.07	27.47	26.97	27.22	1621478
2011-06-23	26.84	27.31	26.66	27.21	1145556
2011-06-24	27.23	27.40	27.03	27.14	1468438
2011-06-27	27.10	27.62	27.10	27.30	681647
2011-06-28	27.45	27.65	27.32	27.54	1315444
2011-06-29	27.74	27.74	27.29	27.53	988897
2011-06-30	27.64	28.05	27.58	27.99	1489513
2011-07-01	28.06	28.88	28.04	28.70	1293915
2011-07-05	28.66	28.75	28.22	28.33	1241052
2011-07-06	28.28	28.81	28.24	28.73	986468
2011-07-07	28.97	29.19	28.87	28.95	984524
2011-07-08	28.55	28.83	28.51	28.82	623552
2011-07-11	28.44	28.55	28.11	28.25	683728
2011-07-12	28.16	28.25	27.82	27.89	1017910
2011-07-13	28.10	28.45	28.01	28.06	1117480
2011-07-14	28.09	28.12	27.42	27.59	1250233
2011-07-15	27.77	27.77	27.36	27.68	919837
2011-07-18	27.65	27.74	27.04	27.11	1157808
2011-07-19	27.68	28.32	27.16	27.46	1037998
2011-07-20	27.44	27.84	27.31	27.78	1317746
2011-07-21	27.84	28.42	27.74	28.17	1202401
2011-07-22	28.12	28.15	27.74	28.00	770099
2011-07-25	27.68	27.85	27.56	27.73	742186
2011-07-26	27.77	27.77	27.37	27.54	626542
2011-07-27	27.28	27.28	26.71	26.84	1124371
2011-07-28	26.98	27.10	26.54	26.62	791486
2011-07-29	26.28	26.82	26.11	26.67	842029
2011-08-01	27.02	27.02	26.39	26.57	900599
2011-08-02	26.36	26.56	25.82	25.85	818356
2011-08-03	25.91	26.09	25.55	25.81	1285897
2011-08-04	25.37	25.38	23.22	23.33	3486759
2011-08-05	23.64	23.82	22.77	23.30	2485294
2011-08-08	22.33	22.78	21.05	21.28	2645455
2011-08-09	21.79	22.58	21.44	22.58	2422352
2011-08-10	22.04	22.70	21.82	22.00	2415038
2011-08-11	22.13	23.23	21.90	22.94	934727
2011-08-12	23.14	23.54	22.88	23.26	891878
2011-08-15	23.47	23.81	23.36	23.80	721420
2011-08-16	23.55	24.16	23.50	23.86	1384726
2011-08-17	24.08	24.30	23.98	24.05	1061621
2011-08-18	23.34	23.43	22.54	22.70	1104416
2011-08-19	22.41	22.92	22.39	22.77	1330323
2011-08-22	23.38	23.43	22.66	22.77	1012796
2011-08-23	22.84	23.34	22.56	23.29	1179779
2011-08-24	23.28	24.03	23.14	23.99	728615
2011-08-25	24.21	24.32	23.27	23.35	795724
2011-08-26	23.18	23.93	22.89	23.82	731461
2011-08-29	24.19	24.74	24.09	24.74	348516
2011-08-30	24.58	25.22	24.58	25.05	614430
2011-08-31	25.27	25.70	25.13	25.35	776431
2011-09-01	25.29	25.56	25.04	25.24	1022273
2011-09-02	24.70	25.08	24.54	24.75	1304281
2011-09-06	24.12	25.37	24.10	25.29	1797611
2011-09-07	25.74	25.95	25.54	25.91	766119
2011-09-08	25.65	26.12	25.55	25.80	962459
2011-09-09	25.47	25.71	25.22	25.57	977303
2011-09-12	25.21	25.58	24.90	25.53	798637
2011-09-13	25.49	25.99	25.19	25.83	681433
2011-09-14	26.05	26.30	25.41	26.03	708854
2011-09-15	26.25	26.70	26.03	26.65	718908
2011-09-16	26.64	27.15	26.56	27.14	943194
2011-09-19	26.59	26.87	26.24	26.70	584057
2011-09-20	26.86	27.14	26.37	26.40	1338417
2011-09-21	26.41	26.68	25.45	25.46	797648
2011-09-22	24.68	24.91	24.06	24.41	1295488
2011-09-23	24.34	24.67	24.18	24.59	736738
2011-09-26	24.66	24.88	24.10	24.63	826295
2011-09-27	25.32	25.94	25.20	25.48	732751
2011-09-28	25.50	25.67	24.34	24.40	715430
2011-09-29	24.94	25.02	23.85	24.38	914638
2011-09-30	23.88	24.17	23.30	23.30	1218427
2011-10-03	23.27	23.66	22.52	22.54	1270984
2011-10-04	22.28	22.97	21.75	22.96	1072777
2011-10-05	23.08	23.81	22.72	23.72	1061014
2011-10-06	23.63	24.59	23.46	24.52	1020174
2011-10-07	24.58	25.00	24.21	24.33	1242942
2011-10-10	24.83	25.39	24.75	25.39	717781
2011-10-11	25.07	25.49	24.96	25.16	506687
2011-10-12	25.40	25.55	25.18	25.36	832654
2011-10-13	25.11	25.40	24.88	25.34	637468
2011-10-14	25.75	25.91	25.36	25.71	992556
2011-10-17	25.50	25.51	24.50	24.66	1402127
2011-10-18	24.91	25.76	24.07	25.29	1458368
2011-10-19	25.20	25.63	24.92	25.07	873178
2011-10-20	25.04	25.46	24.64	25.40	890176
2011-10-21	25.70	26.06	25.35	25.99	1017206
2011-10-24	26.15	26.58	26.12	26.38	818867
2011-10-25	26.04	26.22	25.68	25.75	454785
2011-10-26	26.18	26.18	25.22	25.84	577603
2011-10-27	26.80	27.16	26.58	26.85	691471
2011-10-28	26.77	26.92	26.14	26.56	715180
2011-10-31	26.12	26.56	25.83	26.08	507393
2011-11-01	25.22	25.62	25.05	25.37	657411
2011-11-02	25.81	26.14	25.51	25.77	439034
2011-11-03	25.81	26.29	25.72	26.20	681894
2011-11-04	25.91	26.50	25.65	26.28	412871
2011-11-07	26.28	26.48	25.89	26.43	446975
2011-11-08	26.69	26.91	26.09	26.70	910444
2011-11-09	26.21	26.27	25.54	25.75	621871
2011-11-10	26.18	26.27	25.72	26.13	591999
2011-11-11	26.46	26.79	26.46	26.60	463553
2011-11-14	26.45	26.52	25.85	26.11	422536
2011-11-15	25.97	26.26	25.85	26.09	566695
2011-11-16	25.82	26.41	25.59	25.82	470540
2011-11-17	25.70	25.87	24.91	25.17	960160
2011-11-18	25.32	25.65	25.05	25.50	549758
2011-11-21	25.07	25.42	24.87	25.26	671339
2011-11-22	25.19	25.48	24.86	24.97	810421
2011-11-23	24.69	24.74	24.09	24.29	563299
2011-11-25	24.24	24.72	24.23	24.46	276146
2011-11-28	25.03	25.31	24.92	25.14	388532
2011-11-29	25.25	25.55	25.01	25.11	336809
2011-11-30	25.82	26.31	25.75	26.01	926005
2011-12-01	25.90	26.16	25.44	25.47	819237
2011-12-02	25.80	26.00	25.66	25.76	809677
2011-12-05	26.23	26.25	25.62	25.85	694721
2011-12-06	25.70	25.89	25.49	25.57	449199
2011-12-07	25.35	25.46	24.82	25.29	859787
2011-12-08	25.05	25.15	24.51	24.58	841132
2011-12-09	24.60	24.95	24.60	24.78	1367488
2011-12-12	24.46	24.59	24.05	24.33	663545
2011-12-13	24.50	24.81	23.80	23.94	1101374
2011-12-14	23.85	24.09	23.62	23.88	879175
2011-12-15	24.12	24.42	24.00	24.23	861737
2011-12-16	24.49	24.68	23.95	24.13	1360738
2011-12-19	24.28	24.38	23.84	23.89	742810
2011-12-20	24.34	24.76	24.30	24.50	588052
2011-12-21	24.41	24.55	24.16	24.39	461649
2011-12-22	24.48	24.89	24.39	24.85	955500
2011-12-23	24.97	25.03	24.80	25.03	253101
2011-12-27	24.89	25.27	24.79	25.20	459585
2011-12-28	25.19	25.25	24.84	24.90	434200
2011-12-29	24.97	25.31	24.90	25.07	320244
2011-12-30	25.04	25.30	25.01	25.24	424147
2012-01-03	25.62	25.92	25.10	25.19	1062692
2012-01-04	25.05	25.27	24.92	25.00	1172321
2012-01-05	24.96	25.60	24.82	25.25	909031
2012-01-06	25.29	25.94	25.11	25.77	951874
2012-01-09	25.85	26.15	25.63	26.10	845922
2012-01-10	26.40	26.62	26.30	26.48	999898
2012-01-11	26.35	26.71	26.35	26.58	443483
2012-01-12	26.16	26.55	26.06	26.48	1087280
2012-01-13	26.25	26.45	26.01	26.15	674456
2012-01-17	26.17	26.60	26.02	26.07	601008
2012-01-18	25.99	26.18	25.85	26.04	1193066
2012-01-19	26.10	26.70	26.10	26.58	628657
2012-01-20	26.44	26.85	26.33	26.84	869475
2012-01-23	26.95	27.00	26.19	26.64	783957
2012-01-24	27.57	28.26	26.97	28.21	1506113
2012-01-25	28.39	28.39	27.71	27.90	931770
2012-01-26	28.01	28.36	27.97	28.17	769816
2012-01-27	28.07	28.52	27.97	28.28	622680
2012-01-30	28.04	28.46	27.68	28.33	588525
2012-01-31	28.43	28.55	27.93	28.14	550322
2012-02-01	28.31	28.92	28.24	28.34	520620
2012-02-02	28.42	28.67	28.30	28.32	407565
2012-02-03	28.65	29.25	28.65	29.00	674699
2012-02-06	28.87	29.02	28.70	28.98	438190
2012-02-07	28.98	29.30	28.90	28.94	429237
2012-02-08	28.92	29.26	28.88	29.12	488837
2012-02-09	29.23	29.31	28.76	29.30	449012
2012-02-10	29.00	29.19	28.77	29.04	477382
2012-02-13	29.40	29.62	29.26	29.56	561432
2012-02-14	29.49	29.51	29.24	29.46	391247
2012-02-15	29.56	29.84	29.35	29.43	693437
2012-02-16	29.40	29.80	29.01	29.57	767764
2012-02-17	29.63	29.70	29.25	29.42	380488
2012-02-21	29.47	29.95	29.25	29.37	383187
2012-02-22	29.37	29.37	28.58	28.89	1279760
2012-02-23	28.96	29.41	28.79	29.18	571602
2012-02-24	29.14	29.32	28.88	28.93	520466
2012-02-27	28.74	29.14	28.51	28.94	1233104
2012-02-28	28.98	29.21	28.83	29.21	554218
2012-02-29	29.39	30.06	29.34	29.64	1077607
2012-03-01	29.75	29.95	29.60	29.76	541029
2012-03-02	29.83	30.02	29.65	29.96	596729
2012-03-05	29.84	29.98	29.54	29.65	545901
2012-03-06	29.42	29.50	29.14	29.39	596733
2012-03-07	29.39	29.87	29.30	29.77	485264
2012-03-08	29.95	30.50	29.86	30.37	810797
2012-03-09	30.44	30.62	30.09	30.20	752497
2012-03-12	30.22	30.22	29.73	30.08	837118
2012-03-13	29.90	30.37	29.90	30.23	1394067
2012-03-14	29.79	30.06	29.59	29.75	1182983
2012-03-15	29.71	29.91	29.51	29.81	962154
2012-03-16	29.71	29.98	29.62	29.71	1315048
2012-03-19	29.74	30.09	29.58	29.79	678050
2012-03-20	29.60	29.89	29.42	29.80	463599
2012-03-21	29.78	29.84	29.55	29.67	484909
2012-03-22	29.54	29.54	29.01	29.31	539721
2012-03-23	29.28	29.66	29.00	29.65	685103
2012-03-26	29.85	30.00	29.54	29.79	584287
2012-03-27	29.85	29.98	29.73	29.74	365767
2012-03-28	29.78	29.81	29.13	29.65	668475
2012-03-29	29.45	29.71	29.30	29.67	555339
2012-03-30	29.81	29.96	29.42	29.59	542851
2012-04-02	29.55	29.80	29.40	29.51	812383
2012-04-03	29.47	29.79	29.37	29.61	584305
2012-04-04	29.32	29.54	29.07	29.44	735175
2012-04-05	29.39	29.64	29.25	29.35	272894
2012-04-09	28.94	29.09	28.80	29.01	430374
2012-04-10	28.95	28.99	28.22	28.22	613494
2012-04-11	28.56	28.61	28.38	28.53	471096
2012-04-12	29.01	29.17	28.73	29.09	879715
2012-04-13	29.08	29.17	28.73	28.81	795075
2012-04-16	28.81	28.98	28.59	28.80	745947
2012-04-17	28.93	29.36	28.75	29.21	981098
2012-04-18	28.99	29.31	28.54	28.89	656275
2012-04-19	29.02	29.30	28.74	29.02	452107
2012-04-20	29.13	29.56	29.08	29.44	619228
2012-04-23	29.17	29.21	28.84	29.16	726563
2012-04-24	29.13	29.59	29.12	29.33	665415
2012-04-25	29.63	29.75	29.39	29.63	434351
2012-04-26	29.63	29.74	29.32	29.59	383611
2012-04-27	29.75	29.75	29.41	29.62	798900
2012-04-30	29.54	29.54	29.09	29.19	656488
2012-05-01	29.25	29.46	28.98	29.22	546487
2012-05-02	29.05	29.22	28.86	28.99	532674
2012-05-03	29.16	29.39	28.90	28.98	595588
2012-05-04	28.89	28.89	28.33	28.39	593017
2012-05-07	28.24	28.29	27.98	28.01	976162
2012-05-08	27.85	28.52	27.68	28.39	1106282
2012-05-09	28.10	28.53	27.93	28.33	638160
2012-05-10	28.54	28.54	28.04	28.32	478797
2012-05-11	28.16	28.33	27.86	27.96	474243
2012-05-14	27.75	27.96	27.53	27.78	454728
2012-05-15	27.82	28.06	27.76	27.92	517305
2012-05-16	28.04	28.04	27.58	27.58	567835
2012-05-17	27.57	27.59	26.77	26.77	619639
2012-05-18	26.90	27.10	26.57	26.64	664507
2012-05-21	26.66	27.30	26.59	27.17	569481
2012-05-22	27.10	27.35	26.95	27.13	895912
2012-05-23	26.87	27.11	26.47	27.08	672612
2012-05-24	27.07	27.19	26.68	27.10	695430
2012-05-25	27.07	27.12	26.82	26.95	366447
2012-05-29	27.06	27.53	26.91	27.32	719531
2012-05-30	27.08	27.12	26.65	26.66	557705
2012-05-31	26.63	26.99	26.42	26.83	627735
2012-06-01	26.29	26.48	26.25	26.29	478573
2012-06-04	26.39	26.45	25.77	26.24	721904
2012-06-05	26.11	26.44	26.01	26.39	399025
2012-06-06	26.52	26.92	26.52	26.84	433654
2012-06-07	27.13	27.33	26.94	27.07	338678
2012-06-08	27.09	27.62	26.95	27.61	456962
2012-06-11	27.81	27.84	27.37	27.44	562397
2012-06-12	27.53	27.76	27.36	27.61	585549
2012-06-13	27.42	27.42	26.98	27.05	321831
2012-06-14	27.11	27.80	27.05	27.69	711343
2012-06-15	27.82	27.86	27.44	27.69	589644
2012-06-18	27.59	27.89	27.41	27.78	423170
2012-06-19	28.05	28.12	27.72	27.83	419959
2012-06-20	28.00	28.20	27.76	28.04	627010
2012-06-21	27.97	28.12	27.23	27.25	526286
2012-06-22	27.41	27.56	27.17	27.44	689377
2012-06-25	27.23	27.50	26.98	27.34	522332
2012-06-26	27.38	27.45	27.03	27.14	356536
2012-06-27	27.23	27.60	27.18	27.31	275693
2012-06-28	27.14	27.41	26.89	27.41	428315
2012-06-29	27.80	28.30	27.66	28.24	714886
2012-07-02	28.25	28.44	27.59	28.15	429627
2012-07-03	28.10	28.96	28.00	28.95	477234
2012-07-05	28.85	28.94	28.47	28.58	679289
2012-07-06	28.28	28.32	28.09	28.24	426397
2012-07-09	28.12	28.18	27.85	28.06	324976
2012-07-10	28.10	28.36	27.78	27.91	317757
2012-07-11	28.08	28.48	27.89	28.34	896985
2012-07-12	28.13	28.80	27.88	28.61	854006
2012-07-13	28.65	29.38	28.56	29.00	811327
2012-07-16	29.02	29.17	28.61	29.06	633253
2012-07-17	29.54	30.91	29.54	30.07	1622910
2012-07-18	30.07	31.00	29.99	30.56	1280149
2012-07-19	30.65	30.96	30.21	30.77	715618
2012-07-20	30.64	30.89	30.23	30.70	787013
2012-07-23	30.45	30.71	30.14	30.51	392579
2012-07-24	30.56	30.62	29.82	30.17	586725
2012-07-25	30.18	30.57	30.04	30.19	772752
2012-07-26	30.67	30.99	30.43	30.65	882220
2012-07-27	30.90	31.12	30.71	30.77	938527
2012-07-30	30.82	30.82	30.40	30.76	707560
2012-07-31	30.75	31.00	30.70	30.79	410308
2012-08-01	30.90	31.00	30.48	30.59	521660
2012-08-02	30.29	30.94	30.18	30.50	700633
2012-08-03	31.00	31.14	30.74	30.85	624268
2012-08-06	30.96	31.02	30.71	30.81	408088
2012-08-07	30.94	31.22	30.71	30.95	696003
2012-08-08	30.84	31.04	30.63	30.67	694432
2012-08-09	30.77	30.82	30.07	30.28	1086031
2012-08-10	30.23	30.70	30.13	30.67	771591
2012-08-13	31.12	31.54	31.02	31.26	1121551
2012-08-14	31.43	31.73	31.31	31.69	1194295
2012-08-15	31.61	32.12	31.59	32.11	1982432
2012-08-16	32.07	32.63	32.00	32.16	1920892
2012-08-17	32.21	32.21	31.84	31.96	956434
2012-08-20	31.71	31.96	31.02	31.87	1810706
2012-08-21	31.90	32.30	31.82	31.94	649381
2012-08-22	31.82	31.89	31.53	31.75	1033785
2012-08-23	31.81	31.99	31.60	31.78	745979
2012-08-24	31.81	32.14	31.69	32.10	562447
2012-08-27	32.21	32.32	31.92	31.96	429376
2012-08-28	32.00	32.17	31.71	31.98	333384
2012-08-29	32.01	32.15	31.83	32.05	322550
2012-08-30	31.84	31.86	31.62	31.73	503813
2012-08-31	32.01	32.05	31.67	32.02	418101
2012-09-04	31.99	32.31	31.78	32.25	651324
2012-09-05	32.26	32.54	32.15	32.34	527294
2012-09-06	32.47	33.21	32.47	32.90	922215
2012-09-07	33.31	33.55	33.02	33.27	1355952
2012-09-10	32.63	32.90	32.26	32.44	1045437
2012-09-11	32.39	32.52	32.08	32.26	856625
2012-09-12	32.06	32.42	31.88	32.31	1155196
2012-09-13	32.23	33.31	32.05	32.97	923254
2012-09-14	33.00	33.33	33.00	33.15	468188
2012-09-17	32.69	32.80	32.08	32.10	737097
2012-09-18	31.93	32.53	31.93	32.35	1946895
2012-09-19	32.46	32.98	32.44	32.96	774635
2012-09-20	32.75	33.09	32.58	33.04	629414
2012-09-21	33.96	34.70	33.60	33.75	2022295
2012-09-24	34.92	35.38	34.19	34.95	2663708
2012-09-25	35.13	35.47	34.97	35.15	1913980
2012-09-26	35.13	35.69	34.90	35.42	1318040
2012-09-27	35.49	36.13	35.21	36.05	1248346
2012-09-28	35.96	36.68	35.74	36.30	1498431
2012-10-01	36.23	36.53	35.39	35.68	1271017
2012-10-02	35.92	36.14	35.71	35.80	743264
2012-10-03	35.80	36.04	35.76	35.80	866110
2012-10-04	36.07	36.23	35.92	35.97	647473
2012-10-05	36.05	36.38	35.91	36.04	736737
2012-10-08	35.54	35.89	35.38	35.69	1275468
2012-10-09	35.74	35.94	35.48	35.71	637503
2012-10-10	35.66	35.71	35.31	35.40	354031
2012-10-11	35.64	35.84	35.47	35.51	449463
2012-10-12	35.51	35.66	35.09	35.19	937743
2012-10-15	35.46	35.77	35.07	35.60	1102600
2012-10-16	34.80	36.96	34.50	36.26	2799062
2012-10-17	35.49	36.56	35.49	36.33	906303
2012-10-18	36.14	36.38	36.10	36.22	879479
2012-10-19	36.12	36.16	35.57	35.83	798463
2012-10-22	35.83	36.13	35.66	35.89	572630
2012-10-23	35.68	35.75	35.03	35.37	831847
2012-10-24	35.68	35.68	34.97	35.00	696481
2012-10-25	35.19	35.57	34.85	35.51	655858
2012-10-26	35.65	35.65	35.02	35.30	394083
2012-10-31	35.55	35.94	35.02	35.27	588062
2012-11-01	35.44	36.71	35.26	36.33	1225189
2012-11-02	36.35	36.48	35.76	35.90	829005
2012-11-05	35.88	36.30	35.40	35.82	951515
2012-11-06	35.99	36.41	35.81	36.20	607585
2012-11-07	35.98	35.98	35.40	35.62	715874
2012-11-08	35.51	35.78	35.01	35.16	604367
2012-11-09	35.10	35.72	34.95	35.41	465983
2012-11-12	35.48	35.66	35.19	35.47	447659
2012-11-13	35.16	35.61	34.90	35.05	631480
2012-11-14	35.09	35.17	34.29	34.46	884344
2012-11-15	34.54	35.08	34.06	34.16	1387904
2012-11-16	34.25	34.70	33.89	34.65	1172104
2012-11-19	34.82	35.85	34.82	35.85	767695
2012-11-20	35.74	36.03	35.55	35.93	568816
2012-11-21	36.03	36.34	35.27	36.25	412761
2012-11-23	36.27	36.75	36.25	36.71	298221
2012-11-26	36.59	36.96	36.52	36.81	473276
2012-11-27	36.67	36.75	36.27	36.43	704979
2012-11-28	36.35	36.73	36.01	36.68	639532
2012-11-29	36.90	36.99	36.41	36.60	560775
2012-11-30	36.55	36.64	36.30	36.44	955412
2012-12-03	36.69	36.69	36.06	36.16	562696
2012-12-04	36.15	36.41	36.04	36.20	403073
2012-12-05	36.25	36.34	35.46	35.80	649019
2012-12-06	35.72	36.20	35.55	35.99	741748
2012-12-07	35.99	36.29	35.75	36.29	583437
2012-12-10	36.22	36.76	36.22	36.42	532924
2012-12-11	36.55	37.03	36.55	36.69	886602
2012-12-12	36.89	37.11	36.73	36.94	703521
2012-12-13	36.84	36.98	36.42	36.45	627916
2012-12-14	36.34	36.50	36.21	36.35	342699
2012-12-17	36.32	36.83	36.20	36.83	536641
2012-12-18	36.76	37.31	36.65	37.29	803145
2012-12-19	37.27	37.56	36.96	37.39	566963
2012-12-20	37.35	37.75	37.33	37.75	489921
2012-12-21	37.11	37.85	36.95	37.85	1626181
2012-12-24	37.77	37.95	37.45	37.93	254728
2012-12-26	37.95	38.31	37.90	38.24	666294
2012-12-27	38.18	38.37	38.10	38.28	769090
2012-12-28	37.92	38.37	37.85	38.09	681727
2012-12-31	38.01	38.67	37.88	38.47	625033
2013-01-02	39.24	39.30	38.63	39.00	897573
2013-01-03	38.91	39.16	38.73	38.91	971837
2013-01-04	38.89	38.98	38.66	38.88	897629
2013-01-07	38.63	39.08	38.62	38.97	697572
2013-01-08	38.89	39.39	38.82	38.82	879781
2013-01-09	38.91	39.08	38.80	38.87	827199
2013-01-10	39.13	39.13	38.45	38.49	838905
2013-01-11	38.52	38.86	38.05	38.86	695691
2013-01-14	38.80	39.34	38.79	39.17	388453
2013-01-15	39.24	39.64	39.00	39.20	928107
2013-01-16	39.21	39.21	38.78	38.98	582984
2013-01-17	39.17	40.24	39.05	39.94	1143545
2013-01-18	40.01	40.05	39.59	40.02	765559
2013-01-22	38.77	39.25	37.86	38.81	3735323
2013-01-23	38.89	39.75	38.82	39.29	1266965
2013-01-24	39.30	39.85	39.12	39.82	973163
2013-01-25	39.98	39.98	39.63	39.82	636909
2013-01-28	39.81	39.82	39.21	39.46	589535
2013-01-29	39.35	39.52	39.14	39.34	860792
2013-01-30	39.37	39.44	38.58	38.60	1117077
2013-01-31	38.53	38.83	38.37	38.43	1021505
2013-02-01	38.45	39.15	38.36	39.13	1448038
2013-02-04	39.07	39.35	38.90	39.19	657400
2013-02-05	39.44	39.75	39.20	39.36	636712
2013-02-06	39.31	39.68	39.09	39.68	544323
2013-02-07	39.69	39.89	39.29	39.79	874075
2013-02-08	39.78	40.34	39.77	40.15	721735
2013-02-11	40.30	40.37	39.68	40.22	519147
2013-02-12	40.22	40.37	39.87	40.08	554519
2013-02-13	40.23	40.43	39.97	40.28	385961
2013-02-14	40.11	40.49	40.10	40.36	347580
2013-02-15	40.48	40.70	40.36	40.64	370554
2013-02-19	40.76	40.97	40.13	40.25	745188
2013-02-20	40.29	40.43	39.23	39.24	883952
2013-02-21	39.22	41.33	38.91	40.87	2565214
2013-02-22	40.90	42.28	40.90	41.80	1347104
2013-02-25	42.30	42.46	41.10	41.10	1080896
2013-02-26	41.53	41.71	41.25	41.66	1272269
2013-02-27	41.29	42.26	41.29	41.79	1375666
2013-02-28	41.84	42.33	41.67	41.78	919233
2013-03-01	41.61	42.00	41.12	41.62	1337216
2013-03-04	41.65	42.46	41.57	42.44	935426
2013-03-05	42.65	43.03	42.56	42.73	618482
2013-03-06	42.96	43.42	42.86	42.91	810345
2013-03-07	42.90	43.38	42.89	43.32	553266
2013-03-08	43.49	43.86	43.24	43.45	582869
2013-03-11	43.46	43.68	43.34	43.54	480283
2013-03-12	43.56	43.56	43.03	43.13	447228
2013-03-13	42.97	42.97	42.23	42.53	1107006
2013-03-14	42.83	43.04	42.57	42.91	680506
2013-03-15	42.96	43.18	42.67	43.14	860661
2013-03-18	42.20	43.28	42.20	43.00	664865
2013-03-19	42.96	43.25	42.77	43.02	918873
2013-03-20	43.25	43.56	42.93	43.26	741729
2013-03-21	43.18	43.45	42.78	42.89	604077
2013-03-22	42.95	43.32	42.63	43.08	898210
2013-03-25	42.60	43.39	42.43	43.23	921348
2013-03-26	43.31	44.08	43.31	44.05	813042
2013-03-27	43.87	44.51	43.60	44.44	714943
2013-03-28	44.51	44.93	44.30	44.87	568903
2013-04-01	44.82	44.97	44.31	44.54	645476
2013-04-02	44.73	45.26	44.55	45.00	865460
2013-04-03	44.97	45.14	44.15	44.51	1392981
2013-04-04	44.50	44.68	43.96	44.08	1192152
2013-04-05	43.67	44.33	42.78	44.25	1431939
2013-04-08	44.23	44.70	44.23	44.66	336975
2013-04-09	44.80	44.86	44.41	44.62	553346
2013-04-10	44.67	45.12	44.58	44.91	991020
2013-04-11	44.95	45.69	44.55	44.92	1095106
2013-04-12	45.01	45.27	44.37	44.86	780956
2013-04-15	44.57	44.57	42.36	42.50	1788304
2013-04-16	42.84	44.29	42.71	44.28	1206236
2013-04-17	43.81	43.81	42.77	43.39	1198805
2013-04-18	43.55	43.64	42.88	43.20	978993
2013-04-19	43.41	44.26	43.08	43.27	878577
2013-04-22	43.26	43.93	42.64	43.73	1486521
2013-04-23	44.16	46.73	44.16	45.53	2573142
2013-04-24	45.75	46.81	45.39	46.00	1357912
2013-04-25	46.25	46.37	45.51	46.15	964912
2013-04-26	46.16	46.32	45.32	45.80	754383
2013-04-29	46.00	47.30	45.80	47.13	1676534
2013-04-30	47.20	47.57	46.52	47.56	1263056
2013-05-01	47.35	47.46	46.45	46.73	1105392
2013-05-02	46.65	47.54	46.38	46.84	1711249
2013-05-03	47.20	48.02	47.20	47.65	663462
2013-05-06	47.81	48.04	47.58	47.98	560506
2013-05-07	48.16	49.13	48.09	49.09	1667419
2013-05-08	49.10	49.58	48.73	49.52	885354
2013-05-09	49.52	50.00	49.15	49.38	862175
2013-05-10	49.32	49.54	48.64	48.72	908147
2013-05-13	48.76	49.43	48.47	49.30	619601
2013-05-14	49.27	49.94	49.27	49.89	973162
2013-05-15	49.86	50.60	49.54	50.08	1243388
2013-05-16	50.25	50.78	49.71	49.81	1089378
2013-05-17	49.86	50.22	49.50	49.83	472253
2013-05-20	49.76	50.40	49.72	50.23	704532
2013-05-21	50.17	50.49	50.05	50.39	857730
2013-05-22	50.40	50.70	49.51	49.74	681282
2013-05-23	49.15	50.00	48.83	49.70	885113
2013-05-24	49.39	49.55	48.88	49.31	797896
2013-05-28	50.02	50.53	49.95	50.28	685214
2013-05-29	49.89	49.89	49.18	49.59	404729
2013-05-30	49.74	50.02	49.30	49.56	415688
2013-05-31	49.37	49.79	48.99	49.00	458684
2013-06-03	48.95	49.09	47.50	48.88	1196755
2013-06-04	49.00	49.27	48.39	48.77	659657
2013-06-05	48.61	48.75	47.90	48.13	673458
2013-06-06	48.01	49.02	47.99	49.02	534715
2013-06-07	49.23	49.44	48.81	49.10	745806
2013-06-10	49.32	49.45	48.66	49.20	811221
2013-06-11	48.52	49.48	48.30	48.92	776961
2013-06-12	48.92	48.92	47.88	48.03	579059
2013-06-13	48.28	49.09	48.14	48.92	604126
2013-06-14	48.97	49.21	48.77	49.05	425289
2013-06-17	49.42	49.86	49.23	49.47	726009
2013-06-18	49.64	49.98	49.30	49.52	1193094
2013-06-19	49.65	49.85	49.26	49.40	1059705
2013-06-20	49.01	49.11	48.50	48.62	526419
2013-06-21	48.84	48.91	47.73	48.67	942589
2013-06-24	48.21	48.26	47.56	47.83	547297
2013-06-25	48.32	48.45	47.50	47.98	585636
2013-06-26	48.48	49.07	48.05	48.70	681384
2013-06-27	49.04	49.38	48.87	48.92	533426
2013-06-28	48.91	49.52	48.70	48.96	1199755
2013-07-01	49.27	50.35	49.27	49.62	799818
2013-07-02	49.67	50.09	49.31	49.55	975885
2013-07-03	49.34	49.57	49.25	49.48	436928
2013-07-05	49.93	50.09	49.77	49.98	467014
2013-07-08	50.34	50.40	49.83	50.24	586047
2013-07-09	50.65	50.68	50.15	50.47	733594
2013-07-10	50.35	50.60	50.16	50.32	1086805
2013-07-11	50.95	51.74	48.45	51.69	1689503
2013-07-12	51.95	52.66	51.95	52.27	1163463
2013-07-15	52.55	52.96	52.11	52.31	1067699
2013-07-16	52.43	52.57	51.23	51.49	936737
2013-07-17	53.14	53.94	51.51	51.70	2081577
2013-07-18	51.76	52.61	51.28	52.57	1248814
2013-07-19	53.01	53.06	52.26	52.96	967129
2013-07-22	53.18	53.64	53.03	53.23	1202528
2013-07-23	53.37	53.53	52.59	52.71	806313
2013-07-24	53.07	53.47	52.86	53.28	854559
2013-07-25	53.08	53.25	52.81	53.07	814937
2013-07-26	52.70	52.94	52.15	52.90	544460
2013-07-29	52.90	53.26	52.53	53.15	692759
2013-07-30	53.42	53.64	53.02	53.60	603136
2013-07-31	53.62	54.30	53.60	53.79	816842
2013-08-01	54.41	55.79	54.34	55.08	1513850
2013-08-02	55.05	55.19	54.50	55.15	620413
2013-08-05	55.01	55.21	54.61	54.96	621874
2013-08-06	54.92	54.97	54.07	54.29	539257
2013-08-07	54.12	54.32	53.19	54.21	721085
2013-08-08	54.50	55.14	54.50	54.80	523978
2013-08-09	54.72	55.16	54.20	54.52	474190
2013-08-12	54.33	54.72	54.04	54.69	293034
2013-08-13	54.92	54.97	54.27	54.71	458847
2013-08-14	54.80	55.09	54.50	54.83	327252
2013-08-15	54.12	54.16	52.85	52.92	614112
2013-08-16	52.82	53.18	52.02	52.03	1569490
2013-08-19	52.00	53.27	51.70	53.11	1004322
2013-08-20	53.25	54.19	52.99	54.02	798870
2013-08-21	53.98	54.08	53.43	53.73	565484
2013-08-22	54.01	54.48	53.79	54.09	603044
2013-08-23	54.44	54.74	53.67	54.58	452937
2013-08-26	54.58	55.00	54.20	54.47	436035
2013-08-27	53.87	54.06	53.30	53.42	441112
2013-08-28	53.36	53.61	53.00	53.45	368711
2013-08-29	53.33	54.18	53.26	53.55	318558
2013-08-30	53.64	53.68	52.77	53.04	494616
2013-09-03	53.80	54.13	51.85	52.74	1036882
2013-09-04	52.77	53.09	52.46	53.03	580678
2013-09-05	53.20	53.65	53.00	53.40	600864
2013-09-06	53.73	53.82	52.67	53.45	364528
2013-09-09	53.58	54.41	53.46	54.39	561405
2013-09-10	54.83	55.69	54.65	55.40	856332
2013-09-11	55.14	55.23	54.29	54.72	455720
2013-09-12	54.56	54.86	54.06	54.20	547908
2013-09-13	54.38	54.60	53.93	54.55	474543
2013-09-16	60.06	60.45	56.87	60.43	5278774
2013-09-17	60.28	60.41	59.70	59.95	1656221
2013-09-18	60.03	61.23	58.81	61.15	1573346
2013-09-19	61.26	61.32	59.38	59.50	1133378
2013-09-20	59.58	59.96	58.99	59.03	1267509
2013-09-23	59.12	59.14	58.37	58.55	1189053
2013-09-24	58.42	59.10	57.51	58.27	1206326
2013-09-25	58.49	58.79	57.85	58.29	814015
2013-09-26	58.60	59.43	58.60	59.18	537189
2013-09-27	58.47	58.60	57.30	57.62	1140586
2013-09-30	56.89	57.66	56.07	57.09	1518457
2013-10-01	57.10	58.71	57.10	58.22	1563204
2013-10-02	57.86	57.91	57.05	57.20	1037709
2013-10-03	57.21	57.31	56.53	56.91	790480
2013-10-04	57.04	57.25	56.61	57.12	540777
2013-10-07	56.40	57.14	56.23	56.85	811422
2013-10-08	56.57	57.04	56.09	56.43	1010521
2013-10-09	56.28	56.73	55.66	56.37	1209128
2013-10-10	57.15	57.68	56.78	57.11	878167
2013-10-11	57.16	57.61	56.73	57.60	696471
2013-10-14	56.90	58.59	56.86	58.52	1367694
2013-10-15	59.96	60.40	57.58	57.88	1562938
2013-10-16	58.37	58.60	57.78	58.50	811792
2013-10-17	58.66	61.00	58.61	60.92	1584724
2013-10-18	61.31	61.31	60.09	60.73	892424
2013-10-21	60.91	61.02	60.00	60.96	1206202
2013-10-22	60.80	61.59	60.40	61.59	878908
2013-10-23	61.31	61.59	60.54	60.94	384041
2013-10-24	60.95	61.66	60.95	61.62	439170
2013-10-25	61.80	62.33	61.00	62.21	537574
2013-10-28	62.31	62.77	61.86	62.20	617456
2013-10-29	62.52	62.52	61.09	61.74	575567
2013-10-30	62.11	62.50	61.67	61.78	788457
2013-10-31	61.57	62.83	61.56	62.28	630618
2013-11-01	62.51	62.75	62.00	62.61	428685
2013-11-04	62.97	64.39	62.56	64.27	1117885
2013-11-05	64.00	64.09	60.48	60.61	1319668
2013-11-06	60.83	61.67	60.76	60.95	588451
2013-11-07	61.23	61.42	58.76	58.78	1209200
2013-11-08	58.85	60.79	58.77	60.54	1138687
2013-11-11	60.62	60.89	60.35	60.67	374659
2013-11-12	60.67	60.67	59.79	60.03	728935
2013-11-13	59.76	60.78	59.53	60.76	430634
2013-11-14	60.75	61.06	60.55	60.88	360993
2013-11-15	61.18	61.23	60.39	60.84	878743
2013-11-18	61.09	61.85	60.38	61.62	873016
2013-11-19	61.63	62.19	61.25	61.44	700743
2013-11-20	61.53	61.71	60.76	61.06	523576
2013-11-21	61.31	63.06	61.23	62.93	877993
2013-11-22	63.17	63.17	61.89	62.65	481551
2013-11-25	62.70	63.86	60.80	60.93	997200
2013-11-26	61.07	62.04	60.96	61.77	519720
2013-11-27	62.23	62.23	61.26	61.57	445683
2013-11-29	61.62	61.79	61.23	61.26	208769
2013-12-02	61.22	62.10	60.77	61.41	529937
2013-12-03	61.23	61.36	59.94	60.11	1122285
2013-12-04	60.07	61.15	59.94	61.08	987054
2013-12-05	60.79	61.13	59.69	60.15	894151
2013-12-06	61.11	61.17	60.21	61.07	654621
2013-12-09	61.25	61.33	59.70	59.87	1149659
2013-12-10	59.71	62.14	59.34	61.43	1728871
2013-12-11	61.73	61.94	60.07	60.43	933108
2013-12-12	60.48	60.80	60.13	60.37	528073
2013-12-13	61.60	61.72	60.40	61.43	951216
2013-12-16	61.43	62.55	61.21	62.17	958212
2013-12-17	62.18	62.19	60.93	61.39	711276
2013-12-18	61.96	62.84	61.13	62.83	632904
2013-12-19	62.14	62.48	61.31	61.84	546397
2013-12-20	62.02	62.26	61.76	61.89	1121767
2013-12-23	62.25	62.55	61.89	62.32	780013
2013-12-24	62.21	63.16	62.14	62.95	234424
2013-12-26	63.30	63.40	62.66	63.14	469392
2013-12-27	63.16	63.44	62.89	63.03	276528
2013-12-30	62.96	63.50	62.59	63.27	428960
2013-12-31	63.37	63.65	63.00	63.28	440977
2014-01-02	63.00	63.82	63.00	63.25	634820
2014-01-03	63.11	63.61	62.83	62.97	588075
2014-01-06	63.20	63.50	62.25	62.30	838779
2014-01-07	62.86	63.93	62.79	63.56	1149488
2014-01-08	63.53	63.72	62.42	63.30	722250
2014-01-09	63.29	63.50	62.32	63.41	618600
2014-01-10	63.50	64.60	63.21	64.59	829411
2014-01-13	64.60	65.09	64.30	64.56	1363204
2014-01-14	64.54	65.53	64.39	65.41	861443
2014-01-15	65.50	65.96	65.29	65.49	707276
2014-01-16	65.52	65.55	65.14	65.36	365573
2014-01-17	65.30	65.42	64.69	64.93	516062
2014-01-21	65.50	65.73	65.17	65.62	598379
2014-01-22	65.75	66.50	65.56	66.20	831818
2014-01-23	66.02	66.07	65.00	65.29	884673
2014-01-24	64.85	64.85	61.96	62.50	1398918
2014-01-27	62.53	63.00	61.64	62.18	1313031
2014-01-28	62.15	63.19	62.12	63.01	723681
2014-01-29	62.50	64.91	62.22	63.84	1171859
2014-01-30	64.79	64.85	63.59	63.98	648313
2014-01-31	63.27	65.24	63.13	64.60	948363
2014-02-03	64.62	65.33	61.86	62.36	2232477
2014-02-04	62.91	63.37	61.71	63.03	1184855
2014-02-05	62.81	63.18	61.35	62.88	1749879
2014-02-06	62.91	63.65	62.91	63.18	675615
2014-02-07	63.54	65.28	63.44	65.01	1069835
2014-02-10	65.04	66.21	65.04	65.51	1617995
2014-02-11	65.62	66.06	65.01	65.55	1595672
2014-02-12	70.63	72.13	69.67	72.06	3753935
2014-02-13	72.00	72.35	71.12	71.33	1556694
2014-02-14	71.40	72.79	71.36	72.59	905467
2014-02-18	73.07	73.31	72.26	72.56	833650
2014-02-19	72.92	73.14	72.01	72.06	1071411
2014-02-20	72.50	72.98	71.50	72.33	844159
2014-02-21	72.57	72.80	71.68	72.22	744848
2014-02-24	72.37	73.28	72.14	72.29	1070889
2014-02-25	72.58	72.89	71.81	71.93	722784
2014-02-26	72.15	72.56	71.34	71.93	794327
2014-02-27	71.95	72.43	71.73	72.26	588251
2014-02-28	72.39	73.27	72.13	72.89	717492
2014-03-03	72.89	73.39	71.91	72.86	914333
2014-03-04	73.87	74.58	73.47	74.28	842680
2014-03-05	74.70	74.70	73.70	74.61	809668
2014-03-06	74.80	75.10	74.10	74.20	574204
2014-03-07	74.63	74.99	73.84	74.21	568710
2014-03-10	74.32	74.50	73.32	73.85	485105
2014-03-11	74.05	74.18	72.58	72.78	651822
2014-03-12	71.59	72.52	71.11	72.08	1057085
2014-03-13	72.28	72.78	70.78	71.23	1074393
2014-03-14	71.03	71.46	69.94	70.82	1371540
2014-03-17	71.04	71.33	70.32	70.71	810616
2014-03-18	70.80	71.95	70.71	71.70	754612
2014-03-19	71.69	71.69	70.40	71.04	1074525
2014-03-20	70.90	72.10	70.90	72.07	1058137
2014-03-21	71.97	72.42	71.88	72.18	1913430
2014-03-24	72.40	73.63	70.65	70.91	1264320
2014-03-25	71.32	71.82	70.30	70.74	934002
2014-03-26	70.96	71.28	68.58	68.64	1053206
2014-03-27	68.36	68.36	67.11	68.08	1624729
2014-03-28	68.34	69.27	68.05	68.96	814976
2014-03-31	69.41	70.57	69.07	70.37	988251
2014-04-01	70.51	71.41	70.46	71.25	918496
2014-04-02	71.23	72.54	71.23	72.33	1094357
2014-04-03	72.54	72.74	71.33	71.88	1204819
2014-04-04	72.35	72.69	70.97	71.31	904228
2014-04-07	71.15	71.15	68.04	68.56	1061098
2014-04-08	68.34	69.16	67.50	68.49	883980
2014-04-09	68.81	69.33	68.35	69.31	628559
2014-04-10	69.35	69.40	66.66	66.85	1229370
2014-04-11	66.33	66.92	65.26	66.31	1140230
2014-04-14	67.13	68.11	66.64	67.50	1078797
2014-04-15	67.60	68.00	66.03	67.59	1180057
2014-04-16	68.07	68.40	66.91	67.36	1802865
2014-04-17	67.16	67.70	66.50	67.16	1212969
2014-04-21	67.58	68.47	67.28	68.21	912380
2014-04-22	68.44	68.95	67.83	68.49	879606
2014-04-23	69.00	69.00	67.14	67.45	1203375
2014-04-24	67.82	67.93	66.15	66.79	1108786
2014-04-25	66.53	66.63	66.16	66.39	766419
2014-04-28	66.68	66.93	65.00	65.56	1060948
2014-04-29	65.57	65.86	65.00	65.28	1372862
2014-04-30	65.30	66.78	65.01	66.63	1478291
2014-05-01	66.50	67.14	65.98	66.26	1725865
2014-05-02	66.26	66.94	66.01	66.40	961360
2014-05-05	66.31	67.46	66.23	66.73	913086
2014-05-06	66.49	66.81	66.20	66.42	629372
2014-05-07	66.74	67.00	65.93	66.95	724912
2014-05-08	66.86	68.00	66.63	66.76	753672
2014-05-09	66.61	67.04	66.05	66.28	944981
2014-05-12	66.55	68.12	66.50	67.97	1055317
2014-05-13	67.97	68.47	67.22	67.29	765275
2014-05-14	67.36	67.75	66.93	67.14	526815
2014-05-15	67.35	67.63	66.18	66.73	940300
2014-05-16	66.67	67.49	66.36	67.45	889482
2014-05-19	67.24	68.39	67.01	67.70	900763
2014-05-20	67.50	67.70	67.09	67.33	935391
2014-05-21	67.70	68.03	67.30	67.51	546982
2014-05-22	67.55	67.90	67.17	67.19	704954
2014-05-23	67.31	67.60	67.06	67.55	585707
2014-05-27	67.76	68.08	67.41	67.77	744264
2014-05-28	67.85	68.15	67.34	67.98	667632
2014-05-29	68.36	68.86	68.14	68.82	598800
2014-05-30	68.88	69.67	68.79	69.16	1417573
2014-06-02	69.37	70.37	69.10	70.28	953220
2014-06-03	70.14	70.41	69.71	70.30	742252
2014-06-04	70.04	71.05	69.55	69.77	854987
2014-06-05	70.05	70.73	69.61	70.71	447646
2014-06-06	70.82	71.25	70.73	70.96	526900
2014-06-09	71.39	71.86	71.03	71.38	533262
2014-06-10	71.28	71.66	70.69	71.03	549166
2014-06-11	70.07	70.74	69.98	70.58	662383
2014-06-12	70.58	70.85	69.61	69.93	531241
2014-06-13	69.88	70.24	69.50	69.86	385380
2014-06-16	69.83	70.31	69.50	69.70	457556
2014-06-17	69.67	70.68	68.79	70.34	668135
2014-06-18	70.54	70.71	69.55	70.28	577964
2014-06-19	70.66	71.22	70.61	70.95	439455
2014-06-20	71.17	71.73	70.61	71.62	1039261
2014-06-23	71.61	71.61	70.85	71.19	447787
2014-06-24	70.90	71.84	70.22	70.24	538142
2014-06-25	70.24	70.91	70.07	70.85	442622
2014-06-26	71.07	71.07	70.12	70.94	464315
2014-06-27	70.98	71.58	70.60	71.19	714869
2014-06-30	71.51	71.69	71.05	71.49	604800
2014-07-01	71.75	72.82	71.66	72.24	1139977
2014-07-02	72.00	72.34	70.70	70.94	811548
2014-07-03	70.88	71.40	70.75	70.93	504349
2014-07-07	70.92	71.00	69.31	69.62	736831
2014-07-08	69.39	69.40	68.82	69.00	697139
2014-07-09	69.22	69.34	68.63	69.06	482039
2014-07-10	68.32	68.36	67.81	68.17	920404
2014-07-11	68.12	68.78	68.03	68.55	464344
2014-07-14	68.90	68.98	68.20	68.83	544886
2014-07-15	68.51	69.36	67.98	67.99	793674
2014-07-16	68.28	68.28	66.84	67.21	1180666
2014-07-17	66.95	68.11	66.30	66.41	1316428
2014-07-18	66.78	68.24	66.72	67.67	1454386
2014-07-21	67.06	67.16	65.99	66.20	2219696
2014-07-22	68.00	69.24	65.00	65.64	2873405
2014-07-23	66.26	66.65	65.77	66.54	2235218
2014-07-24	66.92	70.46	66.90	69.11	2749675
2014-07-25	68.84	69.00	67.73	67.78	895395
2014-07-28	67.85	67.85	66.56	67.30	804622
2014-07-29	67.32	67.39	66.75	66.93	1040325
2014-07-30	67.37	68.47	67.18	67.30	1036021
2014-07-31	66.59	66.78	65.69	66.16	977101
2014-08-01	66.18	66.93	65.71	66.49	1142451
2014-08-04	66.82	67.55	66.32	67.39	1003124
2014-08-05	66.75	67.16	66.12	66.41	626177
2014-08-06	66.11	67.08	65.75	66.61	491203
2014-08-07	66.87	66.99	65.87	66.26	477006
2014-08-08	66.41	66.66	65.79	66.65	463171
2014-08-11	66.91	66.96	66.09	66.48	615236
2014-08-12	66.24	66.43	65.33	65.84	752376
2014-08-13	65.65	65.84	63.42	64.13	1760726
2014-08-14	64.28	65.75	64.28	65.59	1100629
2014-08-15	66.08	66.08	64.90	65.87	994385
2014-08-18	66.17	66.48	65.98	66.29	658158
2014-08-19	66.04	66.86	65.84	66.12	909020
2014-08-20	66.15	66.32	65.52	65.70	1035918
2014-08-21	65.80	66.55	65.59	66.49	738595
2014-08-22	66.46	66.84	66.15	66.46	1291759
2014-08-25	66.77	66.84	66.35	66.76	761749
2014-08-26	66.74	67.25	66.61	67.07	555586
2014-08-27	67.28	67.51	67.07	67.24	503026
2014-08-28	66.92	67.38	66.78	67.20	329059
2014-08-29	67.40	68.07	67.03	67.99	491580
2014-09-02	68.25	69.37	68.10	68.73	997725
2014-09-03	68.91	69.71	68.75	69.69	1144556
2014-09-04	70.00	70.62	69.72	70.29	1778995
2014-09-05	70.27	70.45	69.50	70.45	534983
2014-09-08	70.47	70.94	69.87	70.10	591435
2014-09-09	69.86	70.40	69.17	69.22	1228317
2014-09-10	69.43	69.64	68.08	68.71	634107
2014-09-11	68.18	69.89	67.85	69.32	1095756
2014-09-12	69.46	69.46	67.59	67.73	763102
2014-09-15	67.88	67.94	66.86	67.34	812265
2014-09-16	67.21	67.32	66.58	66.74	1093060
2014-09-17	66.69	66.73	64.92	65.53	1502330
2014-09-18	66.07	66.07	65.15	65.37	668223
2014-09-19	65.38	65.76	65.01	65.40	1216810
2014-09-22	65.47	66.13	65.02	65.07	873627
2014-09-23	65.20	65.31	64.29	64.34	883381
2014-09-24	64.59	64.64	63.63	64.24	1870732
2014-09-25	63.80	64.20	63.11	63.25	773527
2014-09-26	63.81	64.86	63.68	64.80	1379157
2014-09-29	64.43	65.27	64.03	64.86	867831
2014-09-30	64.70	64.81	63.79	63.82	674480
2014-10-01	63.70	63.70	62.71	62.92	1376846
2014-10-02	62.83	62.91	61.98	62.30	1311980
2014-10-03	62.84	63.98	62.69	63.77	1499346
2014-10-06	64.10	64.25	62.68	63.06	1407185
2014-10-07	63.01	63.74	62.63	62.63	1111841
2014-10-08	62.79	63.80	61.92	63.72	1112555
2014-10-09	63.82	63.82	61.86	61.98	1579953
2014-10-10	62.09	62.63	60.73	60.76	1545241
2014-10-13	60.67	60.88	58.79	58.82	1364185
2014-10-14	59.08	59.44	58.25	58.61	1676095
2014-10-15	57.96	59.77	57.06	59.67	3143820
2014-10-16	59.79	62.43	59.55	62.23	2302498
2014-10-17	62.29	63.63	62.00	62.35	1918457
2014-10-20	62.37	63.21	62.03	63.09	1790693
2014-10-21	63.47	69.40	62.51	69.13	4585744
2014-10-22	69.54	69.88	67.21	67.38	2201490
2014-10-23	68.17	70.26	68.15	69.47	1554820
2014-10-24	69.35	69.73	68.19	69.68	973619
2014-10-27	69.17	69.17	67.91	68.90	928917
2014-10-28	69.16	70.52	68.94	70.47	758474
2014-10-29	70.39	70.82	68.97	69.87	741705
2014-10-30	69.65	72.23	69.25	71.07	1946512
2014-10-31	72.06	72.25	71.28	72.08	838622
2014-11-03	72.17	72.40	71.44	71.77	798624
2014-11-04	71.64	72.80	71.17	72.36	1387461
2014-11-05	73.08	73.09	71.94	72.35	869486
2014-11-06	72.54	73.00	71.72	72.25	732796
2014-11-07	72.60	73.19	72.21	72.90	674614
2014-11-10	73.07	73.75	72.71	73.72	638378
2014-11-11	73.67	73.74	72.58	72.76	577327
2014-11-12	72.53	73.30	72.25	73.13	469135
2014-11-13	72.99	73.18	72.51	73.04	128409
2014-11-14	72.70	73.04	72.06	72.29	550415
2014-11-17	71.90	72.99	71.90	72.81	493121
2014-11-18	72.74	73.80	72.56	73.60	693271
2014-11-19	73.12	73.71	72.18	73.05	989767
2014-11-20	72.46	73.10	72.26	72.90	669225
2014-11-21	74.02	74.04	72.48	72.98	623207
2014-11-24	72.98	73.86	72.95	73.86	706970
2014-11-25	74.00	74.67	73.52	74.31	529981
2014-11-26	74.47	74.47	73.11	73.73	476628
2014-11-28	73.78	74.35	73.33	74.28	301476
2014-12-01	74.25	74.25	73.23	73.23	509605
2014-12-02	73.21	74.89	73.00	74.87	585490
2014-12-03	74.78	76.80	74.66	76.59	1003007
2014-12-04	76.76	78.50	76.68	77.78	1794351
2014-12-05	77.79	78.27	77.57	78.01	962012
2014-12-08	78.01	78.30	77.10	77.46	998871
2014-12-09	76.16	76.60	75.79	76.52	1103843
2014-12-10	76.52	77.36	76.01	76.21	670951
2014-12-11	76.59	77.60	76.41	76.92	468442
2014-12-12	76.27	76.90	75.93	75.99	905820
2014-12-15	76.51	77.20	75.60	76.15	651328
2014-12-16	76.13	77.74	75.50	76.55	970228
2014-12-17	76.34	78.11	75.89	77.95	743010
2014-12-18	78.94	79.34	78.43	79.32	891650
2014-12-19	79.38	79.74	79.00	79.45	1224471
2014-12-22	79.54	79.95	79.37	79.69	534501
2014-12-23	80.00	80.14	78.51	79.01	930684
2014-12-24	79.11	79.49	78.83	78.90	303731
2014-12-26	79.18	79.44	78.86	79.15	379075
2014-12-29	79.06	79.61	78.93	79.11	277518
2014-12-30	79.32	79.46	78.87	78.94	305891
2014-12-31	79.40	79.40	78.01	78.05	490713
2015-01-02	78.73	79.02	77.39	78.29	469468
2015-01-05	77.79	78.10	76.90	77.57	591999
2015-01-06	77.56	77.96	76.29	76.86	829987
2015-01-07	77.17	77.65	75.95	76.78	518723
2015-01-08	77.66	78.95	77.56	78.72	1067969
2015-01-09	78.43	79.12	78.24	78.56	519921
2015-01-12	78.60	79.11	78.11	78.86	617096
2015-01-13	79.39	80.61	78.31	78.81	776910
2015-01-14	78.02	79.29	77.76	78.80	751350
2015-01-15	79.20	80.05	78.50	79.03	1157732
2015-01-16	78.60	80.48	78.53	80.37	831383
2015-01-20	81.11	81.65	80.22	81.23	693490
2015-01-21	80.86	82.10	80.69	81.88	765114
2015-01-22	81.70	82.55	81.07	82.53	715268
2015-01-23	82.49	82.63	79.97	80.06	912659
2015-01-26	81.91	82.62	80.62	81.56	1385674
2015-01-27	74.01	77.05	73.03	76.33	5057700
2015-01-28	76.91	79.10	76.55	76.59	2019499
2015-01-29	76.21	76.50	74.88	76.43	1096787
2015-01-30	75.94	76.60	75.32	75.85	843930
2015-02-02	75.96	76.50	74.29	75.34	1105386
2015-02-03	75.50	76.33	75.40	75.87	1103250
2015-02-04	75.61	76.95	75.47	76.43	930093
2015-02-05	76.98	77.69	76.68	77.56	992249
2015-02-06	77.53	77.96	77.35	77.77	774605
2015-02-09	77.56	77.89	77.16	77.49	508123
2015-02-10	77.99	79.08	77.51	78.93	592800
2015-02-11	78.84	79.57	78.64	79.21	644207
2015-02-12	80.18	81.56	79.31	81.03	1644888
2015-02-13	81.38	82.93	81.29	82.89	945376
2015-02-17	82.60	82.99	82.10	82.22	692643
2015-02-18	82.23	83.70	81.62	83.63	654417
2015-02-19	83.62	83.89	82.69	83.05	839411
2015-02-20	83.01	83.70	81.78	83.67	984019
2015-02-23	82.81	84.88	82.12	84.24	1708675
2015-02-24	83.78	83.78	82.30	82.89	852732
2015-02-25	82.64	82.76	81.67	82.10	586238
2015-02-26	82.35	83.15	82.12	82.71	932355
2015-02-27	84.14	84.30	82.73	82.86	792252
2015-03-02	82.75	83.25	81.68	83.06	876484
2015-03-03	82.80	82.88	81.12	81.51	647030
2015-03-04	81.37	81.37	79.40	80.29	558386
2015-03-05	80.12	80.42	78.30	79.08	996850
2015-03-06	78.59	78.62	77.02	77.83	1130438
2015-03-09	78.39	78.92	77.71	78.23	622304
2015-03-10	77.82	78.48	77.05	77.28	785222
2015-03-11	77.37	78.01	77.18	77.56	801463
2015-03-12	78.01	79.71	77.58	79.58	791033
2015-03-13	79.31	79.54	77.87	78.47	771450
2015-03-16	78.96	79.35	77.58	78.27	978068
2015-03-17	78.14	78.81	77.20	77.98	737263
2015-03-18	77.98	79.94	77.60	79.66	767141
2015-03-19	79.40	79.76	78.39	79.04	485081
2015-03-20	79.31	81.01	78.72	80.86	1406096
2015-03-23	81.14	81.25	78.90	78.94	827036
2015-03-24	78.59	79.33	78.28	78.75	569519
2015-03-25	78.81	78.96	76.51	76.68	761975
2015-03-26	76.59	77.51	76.01	77.34	511255
2015-03-27	76.99	77.88	76.76	77.79	665093
2015-03-30	78.10	79.11	77.97	78.85	758315
2015-03-31	78.22	78.76	78.00	78.19	784737
2015-04-01	77.87	77.96	76.11	76.79	854555
2015-04-02	76.87	77.33	75.83	76.24	897504
2015-04-06	75.90	77.40	75.77	77.24	608434
2015-04-07	77.12	77.32	76.48	76.53	544813
2015-04-08	76.53	78.34	76.03	78.34	740612
2015-04-09	78.13	78.93	78.04	78.28	759629
2015-04-10	78.10	78.88	77.91	78.75	586583
2015-04-13	78.95	78.98	78.35	78.50	378657
2015-04-14	78.49	78.56	76.32	76.90	774566
2015-04-15	77.06	77.59	76.58	76.62	801128
2015-04-16	76.22	77.33	76.12	77.16	937428
2015-04-17	76.76	76.93	76.26	76.76	712598
2015-04-20	77.06	77.30	76.40	77.02	1059528
2015-04-21	72.48	72.48	68.43	69.02	6232327
2015-04-22	70.25	72.70	69.31	70.68	5080046
2015-04-23	70.23	70.99	69.92	70.04	1638085
2015-04-24	70.06	70.33	69.79	70.00	1705207
2015-04-27	70.19	70.56	69.23	69.34	1047128
2015-04-28	69.40	69.41	68.17	68.32	2416715
2015-04-29	68.06	68.72	67.39	68.53	1835924
2015-04-30	68.26	69.64	68.11	69.19	1407437
2015-05-01	69.31	70.31	69.31	69.87	712638
2015-05-04	69.76	70.43	69.62	70.17	775062
2015-05-05	70.20	70.20	67.48	68.02	3206986
2015-05-06	68.07	69.20	67.21	69.02	1717634
2015-05-07	69.03	69.63	68.82	69.20	904561
2015-05-08	69.76	70.45	69.20	69.92	831569
2015-05-11	69.51	69.91	69.29	69.63	498010
2015-05-12	69.35	69.41	68.73	68.90	602414
2015-05-13	69.55	70.02	69.18	69.63	1151814
2015-05-14	70.37	70.82	70.02	70.69	774596
2015-05-15	70.51	70.78	69.55	70.54	791556
2015-05-18	69.97	70.84	69.75	70.71	951830
2015-05-19	70.78	70.86	70.19	70.38	623537
2015-05-20	70.67	71.00	70.35	70.92	853321
2015-05-21	70.98	71.33	70.57	70.97	714254
2015-05-22	70.59	71.11	70.29	70.62	744911
2015-05-26	70.53	70.92	69.78	70.08	1436441
2015-05-27	70.13	70.66	69.79	70.62	1121553
2015-05-28	70.41	70.94	70.02	70.50	746676
2015-05-29	70.43	70.59	68.59	69.18	4000186
2015-06-01	69.41	69.52	67.39	68.24	1431752
2015-06-02	68.09	68.31	67.68	68.21	1118184
2015-06-03	68.01	68.81	67.81	68.50	668594
2015-06-04	67.74	68.25	67.56	68.17	1126812
2015-06-05	67.93	68.57	67.54	68.53	913953
2015-06-08	68.42	68.70	67.78	67.80	530113
2015-06-09	67.64	67.74	67.07	67.12	556807
2015-06-10	67.44	68.04	67.26	67.73	587946
2015-06-11	67.49	68.12	67.49	68.06	716765
2015-06-12	67.86	68.06	67.41	67.66	496811
2015-06-15	67.08	67.51	66.67	66.80	647615
2015-06-16	66.80	67.40	66.66	67.14	710604
2015-06-17	67.34	68.01	67.19	68.01	808517
2015-06-18	68.16	68.52	67.97	68.51	744334
2015-06-19	68.64	69.38	68.50	69.20	1419492
2015-06-22	68.50	69.03	66.50	66.92	2964650
2015-06-23	66.88	67.50	66.53	66.80	1231333
2015-06-24	66.60	67.02	65.87	65.89	899461
2015-06-25	66.14	66.26	65.10	65.17	1120399
2015-06-26	65.40	65.55	63.66	63.81	1926086
2015-06-29	63.32	64.08	62.55	62.57	1809444
2015-06-30	63.30	63.60	62.48	62.49	1989111
2015-07-01	63.29	64.21	62.94	63.87	1368179
2015-07-02	63.91	64.41	63.68	63.83	782511
2015-07-06	63.48	64.15	63.12	63.44	717726
2015-07-07	63.38	64.21	62.84	64.14	789266
2015-07-08	63.62	63.95	62.60	62.65	921250
2015-07-09	63.19	63.71	62.20	62.43	937246
2015-07-10	63.03	63.43	62.33	62.98	1444605
2015-07-13	63.61	63.98	63.02	63.89	835893
2015-07-14	64.05	64.62	63.89	64.46	852691
2015-07-15	64.50	64.84	63.56	63.95	877868
2015-07-16	64.46	66.24	64.40	66.04	2042349
2015-07-17	65.80	65.96	65.25	65.48	1084241
2015-07-20	65.30	66.60	65.30	66.12	1393712
2015-07-21	65.85	66.09	65.26	65.48	975493
2015-07-22	72.02	72.35	69.05	70.89	4127561
2015-07-23	71.39	71.39	69.57	69.68	1526205
2015-07-24	69.81	69.94	69.26	69.46	1385604
2015-07-27	69.35	69.57	68.62	69.16	875452
2015-07-28	69.49	70.13	69.02	69.84	810197
2015-07-29	69.68	70.99	69.30	70.81	1066164
2015-07-30	70.83	70.95	70.33	70.73	1101872
2015-07-31	70.86	71.20	70.42	70.79	771806
2015-08-03	70.78	70.97	69.54	70.04	540649
2015-08-04	69.77	70.87	69.77	70.32	408426
2015-08-05	70.40	71.01	69.99	70.71	589053
2015-08-06	70.49	70.69	69.52	70.61	753381
2015-08-07	70.63	71.27	70.23	71.25	820306
2015-08-10	71.42	72.59	70.78	72.44	1003047
2015-08-11	72.17	72.64	71.48	72.46	913004
2015-08-12	71.67	71.97	70.59	71.82	732763
2015-08-13	71.85	72.62	71.40	72.11	736852
2015-08-14	71.79	73.35	71.71	73.20	700315
2015-08-17	72.68	73.60	72.50	73.37	496247
2015-08-18	73.06	73.26	72.61	72.91	369286
2015-08-19	72.67	72.89	71.70	72.43	456836
2015-08-20	71.75	71.92	70.95	71.15	859637
2015-08-21	70.57	70.90	69.65	69.92	1130048
2015-08-24	69.17	69.17	64.70	66.40	1259932
2015-08-25	68.31	68.31	63.76	63.81	1756829
2015-08-26	64.40	65.62	62.22	64.49	1956418
2015-08-27	65.41	66.87	65.09	66.30	1293516
2015-08-28	66.27	67.71	66.04	67.48	1035128
2015-08-31	67.40	68.33	66.67	67.11	1120202
2015-09-01	66.28	66.54	64.84	65.02	1035753
2015-09-02	65.82	66.66	64.61	65.54	747315
2015-09-03	65.60	66.56	65.28	65.50	629247
2015-09-04	64.76	65.10	64.21	64.57	347796
2015-09-08	65.79	66.19	64.91	66.18	549817
2015-09-09	66.68	66.89	65.24	65.42	579889
2015-09-10	65.50	66.26	65.25	65.82	939814
2015-09-11	65.00	65.92	65.00	65.53	867394
2015-09-14	65.45	66.02	65.19	65.83	803917
2015-09-15	65.11	66.65	65.11	66.23	1022355
2015-09-16	66.24	66.69	65.93	66.17	698989
2015-09-17	66.14	66.62	65.33	65.50	807708
2015-09-18	64.70	65.26	64.10	64.24	1122307
2015-09-21	64.56	65.59	63.99	64.16	629041
2015-09-22	63.30	63.97	62.51	62.81	730365
2015-09-23	62.99	63.10	62.16	62.47	484194
2015-09-24	61.91	62.01	60.06	61.00	795515
2015-09-25	61.59	61.94	61.01	61.30	617908
2015-09-28	60.99	61.09	59.19	59.34	681811
2015-09-29	59.25	59.80	58.29	59.49	793606
2015-09-30	60.17	60.74	59.41	60.16	865302
2015-10-01	60.42	62.71	59.54	61.24	925838
2015-10-02	60.65	62.63	60.21	62.53	1088544
2015-10-05	63.11	63.98	62.56	63.63	628289
2015-10-06	63.38	63.62	62.50	62.83	538058
2015-10-07	63.48	64.42	63.18	64.02	660166
2015-10-08	63.98	65.33	63.65	65.03	622400
2015-10-09	65.93	70.04	65.19	69.72	2463877
2015-10-12	69.35	69.35	66.58	68.52	1110504
2015-10-13	68.15	69.30	67.89	68.07	695408
2015-10-14	68.10	69.30	67.91	68.74	696982
2015-10-15	68.69	69.26	68.40	68.90	727412
2015-10-16	69.10	69.44	68.57	69.34	811005
2015-10-19	69.11	69.29	67.92	69.05	1012580
2015-10-20	69.03	69.61	68.04	68.22	952946
2015-10-21	64.87	66.60	63.14	64.30	2960905
2015-10-22	64.59	65.05	63.89	64.83	987950
2015-10-23	65.25	67.17	64.75	66.63	1855877
2015-10-26	66.48	67.89	66.38	67.46	1018048
2015-10-27	66.94	67.53	65.62	66.99	1288854
2015-10-28	67.29	68.07	66.46	67.63	1001177
2015-10-29	67.57	68.48	67.13	68.04	777613
2015-10-30	68.07	69.21	67.78	68.45	813109
2015-11-02	68.61	69.54	68.39	69.15	897427
2015-11-03	68.91	68.91	67.10	67.31	923210
2015-11-04	67.60	68.28	67.00	67.33	931659
2015-11-05	67.34	67.76	66.72	67.20	740494
2015-11-06	67.19	67.44	66.25	67.02	807577
2015-11-09	67.16	67.31	65.62	66.48	497556
2015-11-10	66.22	66.97	65.21	66.25	797913
2015-11-11	66.37	67.50	66.25	66.90	616934
2015-11-12	66.38	66.50	64.56	64.60	483590
2015-11-13	64.49	65.56	64.34	64.93	637691
2015-11-16	64.80	65.09	63.77	64.51	810288
2015-11-17	64.81	65.79	63.23	63.37	1160571
2015-11-18	63.61	65.69	63.50	65.63	789868
2015-11-19	65.88	66.71	65.38	66.47	825499
2015-11-20	66.73	67.30	66.56	67.28	684223
2015-11-23	67.25	67.93	66.98	67.27	590625
2015-11-24	67.16	68.78	66.69	68.38	1171750
2015-11-25	67.91	69.09	67.13	67.41	498723
2015-11-27	67.74	68.21	67.17	68.00	211944
2015-11-30	67.97	68.49	67.73	67.99	792664
2015-12-01	68.12	69.13	68.01	68.85	578871
2015-12-02	68.62	68.81	67.36	67.46	653518
2015-12-03	67.75	67.90	66.23	66.77	775130
2015-12-04	66.80	67.46	66.46	67.07	494163
2015-12-07	66.70	67.03	66.00	66.93	374088
2015-12-08	66.00	66.25	65.42	65.65	509852
2015-12-09	65.06	66.70	65.00	65.79	601536
2015-12-10	65.73	66.36	65.00	65.25	707398
2015-12-11	64.96	65.68	64.46	65.09	649663
2015-12-14	65.18	65.22	63.31	63.79	727564
2015-12-15	64.40	64.69	63.59	64.22	598400
2015-12-16	64.76	65.34	64.28	65.06	694708
2015-12-17	64.63	65.29	61.84	61.96	1225424
2015-12-18	61.50	61.85	59.75	59.86	2451902
2015-12-21	60.44	61.15	59.77	60.92	1093776
2015-12-22	60.83	62.78	60.75	62.70	1307410
2015-12-23	62.37	63.89	62.06	63.84	929057
2015-12-24	63.75	64.60	63.45	64.30	355887
2015-12-28	64.27	64.41	63.47	64.37	499255
2015-12-29	64.92	65.00	63.80	63.94	759625
2015-12-30	63.78	64.49	63.50	64.00	651804
2015-12-31	63.62	64.25	62.86	63.05	736492
2016-01-04	62.01	62.55	61.45	62.35	778715
2016-01-05	62.66	62.67	61.80	62.29	744852
2016-01-06	61.31	61.80	60.40	60.93	844837
2016-01-07	59.76	60.54	59.06	59.49	1071500
2016-01-08	60.31	60.97	58.22	58.24	1515834
2016-01-11	58.55	60.08	58.43	59.50	1505511
2016-01-12	60.23	60.87	58.41	59.50	934189
2016-01-13	59.62	60.13	57.61	57.65	992233
2016-01-14	57.98	58.57	56.84	58.16	687200
2016-01-15	56.48	59.08	56.41	58.46	1443839
2016-01-19	59.13	59.25	56.57	57.34	813942
2016-01-20	56.41	57.62	54.00	56.98	1109227
2016-01-21	56.90	57.76	55.83	55.95	1298724
2016-01-22	57.08	58.15	56.55	57.66	1673885
2016-01-25	53.37	53.82	49.90	50.19	3765769
2016-01-26	49.87	52.25	48.73	49.70	3958421
2016-01-27	49.47	51.14	49.27	49.80	2587083
2016-01-28	50.39	50.54	48.53	48.88	1311502
2016-01-29	49.01	50.83	48.29	50.83	1702455
2016-02-01	50.15	51.22	48.93	51.01	1594771
2016-02-02	50.28	50.31	49.22	49.91	1332361
2016-02-03	50.44	50.89	48.19	49.42	1280276
2016-02-04	49.29	50.55	48.93	50.44	1715118
2016-02-05	50.44	51.17	50.00	50.64	1272807
2016-02-08	50.01	50.06	48.90	49.73	1603562
2016-02-09	49.11	50.08	48.62	49.84	1727796
2016-02-10	49.50	50.21	48.36	48.82	1356405
2016-02-11	47.96	48.42	45.84	46.07	2258311
2016-02-12	46.86	47.43	46.36	46.60	2191978
2016-02-16	47.14	47.77	46.72	47.39	1681248
2016-02-17	47.83	48.52	47.70	47.96	881680
2016-02-18	48.24	48.41	46.78	47.16	1650917
2016-02-19	47.04	47.04	44.32	45.15	2735057
2016-02-22	45.86	46.04	45.23	45.72	1608982
2016-02-23	45.53	45.90	44.92	45.82	1737088
2016-02-24	45.38	47.40	45.04	47.29	2227855
2016-02-25	47.32	47.80	46.75	47.46	1251471
2016-02-26	47.89	48.80	47.71	48.33	1916120
2016-02-29	48.42	49.02	47.81	48.50	1466002
2016-03-01	48.50	48.50	48.50	50.48	1754769
2016-03-02	50.22	51.55	50.03	50.72	1408957
2016-03-03	50.72	50.72	50.72	52.44	1340367
2016-03-04	52.44	52.44	52.44	52.69	1428315
2016-03-07	52.48	53.52	52.27	53.43	1264959
2016-03-08	52.95	53.04	51.75	52.62	1420236
2016-03-09	52.62	52.62	52.62	55.01	2789286
2016-03-10	55.37	55.37	53.39	54.36	1268298
2016-03-11	54.36	54.36	54.36	55.42	1421441
2016-03-14	55.15	55.96	55.09	55.11	1604266
2016-03-15	55.11	55.11	55.11	54.29	1698818
2016-03-16	54.29	56.16	54.24	55.90	1277490
2016-03-17	56.00	57.58	55.88	57.29	957810
2016-03-18	57.28	57.83	56.45	57.20	5306128
2016-03-21	57.01	58.50	57.01	58.26	1147479
2016-03-22	57.82	59.01	57.71	58.98	1151619
2016-03-23	58.82	59.46	58.33	58.39	1308753
2016-03-24	57.86	58.83	57.27	58.71	957968
2016-03-28	58.91	59.29	58.19	58.94	782706
2016-03-29	58.62	60.39	58.45	60.19	1266336
2016-03-30	60.26	60.49	59.10	59.44	1115347
2016-03-31	59.38	61.00	59.05	60.40	1279411
2016-04-01	60.01	60.74	59.38	60.73	999411
2016-04-04	60.68	60.94	60.34	60.45	741870
2016-04-05	59.75	60.07	58.44	58.89	1035364
2016-04-06	58.88	59.92	58.49	59.83	896047
2016-04-07	59.20	59.70	58.65	58.99	962465
2016-04-08	59.56	60.65	59.49	60.18	679072
2016-04-11	60.12	60.70	59.67	60.06	696190
2016-04-12	59.96	60.94	59.49	60.68	750631
2016-04-13	61.21	61.84	60.65	61.77	745065
2016-04-14	61.74	61.76	60.60	61.19	617545
2016-04-15	60.98	62.34	60.38	62.27	986102
2016-04-18	61.91	62.85	61.80	62.58	669393
2016-04-19	62.85	63.53	62.29	63.09	735465
2016-04-20	62.92	63.47	62.65	62.70	1012633
2016-04-21	64.50	67.00	63.75	63.85	1619832
2016-04-22	64.25	65.88	64.05	65.68	950037
2016-04-25	66.13	66.67	64.69	65.11	703548
2016-04-26	65.45	66.52	65.23	65.93	654836
2016-04-27	66.14	66.93	65.60	66.16	642019
2016-04-28	65.52	66.78	65.10	65.85	625152
2016-04-29	65.79	66.40	64.70	64.88	1190181
2016-05-02	65.26	66.13	64.78	66.12	861615
2016-05-03	65.45	65.71	64.71	65.38	719757
2016-05-04	65.05	65.77	64.13	64.75	805950
2016-05-05	64.88	65.34	64.37	64.95	526711
2016-05-06	64.82	65.61	64.77	65.28	473050
2016-05-09	65.05	66.11	65.04	65.60	610311
2016-05-10	65.76	66.81	65.74	66.75	719480
2016-05-11	66.68	67.05	66.06	66.16	456258
2016-05-12	66.63	67.18	65.90	66.33	504800
2016-05-13	65.96	66.38	65.06	65.32	391693
2016-05-16	65.32	66.74	65.18	66.45	603431
2016-05-17	65.97	65.97	64.23	65.08	1443777
2016-05-18	64.83	65.49	64.20	64.39	1235500
2016-05-19	64.00	64.87	63.12	64.13	748392
2016-05-20	64.45	65.21	63.90	65.13	813079
2016-05-23	65.26	66.12	64.93	65.35	675176
2016-05-24	65.76	66.23	65.48	65.81	583960
2016-05-25	66.31	67.86	66.09	67.61	717013
2016-05-26	67.68	67.99	67.11	67.54	688013
2016-05-27	67.40	68.41	67.40	68.33	616340
2016-05-31	68.37	68.99	67.80	68.23	1098703
2016-06-01	67.77	68.96	67.35	68.96	640625
2016-06-02	68.85	69.64	68.49	69.48	1000121
2016-06-03	69.55	69.68	68.69	69.26	1328245
2016-06-06	69.49	69.95	69.09	69.75	959678
2016-06-07	70.00	71.30	69.77	71.08	1234776
2016-06-08	71.22	71.31	70.66	70.81	1063781
2016-06-09	70.48	70.61	69.55	69.64	870352
2016-06-10	69.07	69.16	68.36	68.56	1443439
2016-06-13	68.38	68.55	65.92	66.02	1537843
2016-06-14	65.90	65.99	64.83	65.69	1050378
2016-06-15	66.10	66.15	65.25	65.42	1472223
2016-06-16	65.09	65.59	64.66	65.55	771226
2016-06-17	65.44	65.83	64.89	65.75	1306976
2016-06-20	66.52	67.90	66.52	67.57	1045638
2016-06-21	67.74	68.03	67.36	67.75	1307750
2016-06-22	67.87	68.94	67.68	68.22	1468680
2016-06-23	68.61	69.22	68.57	69.05	1139284
2016-06-24	66.26	67.63	65.74	66.03	1025938
2016-06-27	65.30	65.61	62.54	62.89	1225175
2016-06-28	63.38	64.04	62.41	63.67	2194083
2016-06-29	64.60	66.01	64.42	65.86	1083753
2016-06-30	66.09	66.93	65.69	66.93	1162860
2016-07-01	66.56	67.16	66.34	67.13	849861
2016-07-05	66.80	67.03	65.25	65.44	970758
2016-07-06	65.44	68.48	65.12	68.48	1648961
2016-07-07	68.73	69.98	68.40	68.71	829283
2016-07-08	69.25	70.20	68.95	70.14	584252
2016-07-11	70.43	70.83	69.60	69.74	694658
2016-07-12	70.30	71.09	70.02	70.64	831464
2016-07-13	71.15	71.15	70.30	70.98	486407
2016-07-14	71.61	72.00	71.36	71.83	819270
2016-07-15	72.33	75.08	72.33	74.03	1376660
2016-07-18	73.41	73.75	72.65	73.67	825141
2016-07-19	73.52	73.79	72.80	73.17	718749
2016-07-20	73.41	74.25	73.10	73.78	840696
2016-07-21	75.25	76.00	73.75	73.81	1717025
2016-07-22	73.82	74.53	73.41	74.34	752580
2016-07-25	74.38	74.59	73.60	74.03	439855
2016-07-26	74.26	75.50	73.99	75.30	996197
2016-07-27	75.50	75.85	74.48	75.08	625994
2016-07-28	75.11	75.46	74.23	74.92	523944
2016-07-29	74.67	75.00	74.08	74.69	712171
2016-08-01	74.76	74.98	73.70	74.43	798968
2016-08-02	74.43	74.43	73.44	73.82	675460
2016-08-03	73.68	74.46	73.34	74.04	538676
2016-08-04	74.32	75.44	74.21	74.25	716861
2016-08-05	74.84	75.59	74.57	74.63	535145
2016-08-08	74.48	75.13	74.11	74.62	707044
2016-08-09	74.81	75.65	74.80	75.50	647683
2016-08-10	75.69	77.29	75.54	76.33	832245
2016-08-11	76.75	77.40	76.22	76.96	608342
2016-08-12	76.88	76.99	76.02	76.16	791252
2016-08-15	76.27	76.89	75.94	75.97	768479
2016-08-16	76.27	77.40	76.20	76.86	741184
2016-08-17	77.09	77.40	76.60	77.27	482351
2016-08-18	77.32	77.70	76.85	77.64	637693
2016-08-19	77.13	77.97	76.61	77.79	554145
2016-08-22	76.94	77.19	74.95	76.51	960544
2016-08-23	77.00	77.73	76.79	77.09	456673
2016-08-24	77.09	77.48	75.88	76.01	571255
2016-08-25	76.02	79.16	75.70	78.69	1831972
2016-08-26	78.78	80.25	77.73	79.36	1464847
2016-08-29	79.40	79.92	78.78	78.91	655811
2016-08-30	79.00	79.65	78.34	79.42	631345
2016-08-31	79.42	79.43	77.77	78.63	931217
2016-09-01	78.78	79.42	78.35	78.94	923475
2016-09-02	79.54	79.80	78.93	79.67	749709
2016-09-06	80.24	80.79	79.99	80.55	727472
2016-09-07	80.45	81.32	79.97	81.31	779926
2016-09-08	80.75	81.78	80.47	80.86	725508
2016-09-09	80.29	80.34	78.87	78.91	883957
2016-09-12	78.61	80.84	78.26	79.79	732100
2016-09-13	79.58	80.59	78.27	79.16	937492
2016-09-14	79.12	79.64	78.07	78.63	473755
2016-09-15	78.86	80.36	78.86	80.03	601689
2016-09-16	79.84	82.06	79.74	80.06	1318965
2016-09-19	80.81	81.54	80.27	80.40	543013
2016-09-20	80.78	81.10	79.65	79.77	377250
2016-09-21	80.18	81.79	80.09	81.66	569618
2016-09-22	80.81	81.40	80.00	80.64	947455
2016-09-23	82.44	82.77	81.34	82.29	931683
2016-09-26	81.66	82.40	81.62	81.98	1001998
2016-09-27	81.90	82.00	80.11	80.76	1143196
2016-09-28	81.30	81.79	80.31	81.66	609564
2016-09-29	81.31	81.54	79.30	79.72	833117
2016-09-30	80.25	81.68	79.99	81.26	755067
2016-10-03	81.39	81.74	80.92	81.09	654972
2016-10-04	81.29	81.77	80.25	80.83	727483
2016-10-05	81.35	81.68	78.20	79.29	1230248
2016-10-06	79.19	81.66	79.19	81.02	901452
2016-10-07	80.83	81.10	79.82	80.62	851449
2016-10-10	81.03	81.70	80.53	81.45	636682
2016-10-11	81.12	81.23	79.92	80.61	631008
2016-10-12	81.09	82.88	81.00	82.28	791540
2016-10-13	81.53	81.74	80.04	81.35	675639
2016-10-14	81.78	83.13	81.78	82.60	797535
2016-10-17	83.50	84.69	82.94	83.33	993789
2016-10-18	84.72	85.40	83.70	83.77	1548034
2016-10-19	84.36	85.55	83.42	85.54	1140658
2016-10-20	84.49	85.00	80.62	81.13	1624518
2016-10-21	80.55	82.11	79.92	81.54	903063
2016-10-24	82.74	84.40	82.43	82.64	1422535
2016-10-25	82.28	82.32	80.47	80.88	1123302
2016-10-26	80.49	81.71	80.11	81.05	593892
2016-10-27	80.80	80.98	80.01	80.97	918136
2016-10-28	80.95	82.59	80.95	81.51	698713
2016-10-31	81.69	82.64	81.67	82.50	918019
2016-11-01	82.63	82.96	79.94	80.33	799807
2016-11-02	80.08	80.89	79.70	79.73	632263
2016-11-03	79.50	79.69	78.58	78.67	913528
2016-11-04	78.58	79.93	78.03	79.07	885874
2016-11-07	79.98	80.35	78.42	79.34	1010406
2016-11-08	78.86	80.48	78.86	80.14	688501
2016-11-09	79.34	82.77	79.24	82.27	887047
2016-11-10	82.89	83.94	82.08	82.12	699870
2016-11-11	82.00	82.69	81.55	82.60	744378
2016-11-14	83.14	86.16	83.14	85.97	1378473
2016-11-15	85.45	86.12	84.24	85.92	762655
2016-11-16	86.25	87.38	85.66	85.72	679025
2016-11-17	86.21	87.65	85.30	86.78	848157
2016-11-18	86.77	87.75	86.36	87.51	636503
2016-11-21	86.82	87.00	85.80	86.29	883420
2016-11-22	86.45	86.50	84.15	84.67	1374613
2016-11-23	84.64	85.61	84.52	84.72	798122
2016-11-25	84.89	85.50	84.85	85.43	411750
2016-11-28	85.05	85.65	84.87	85.40	891183
2016-11-29	85.11	86.20	84.85	85.64	772454
2016-11-30	85.83	85.89	84.72	84.76	768660
2016-12-01	84.94	85.55	84.70	85.19	856417
2016-12-02	85.27	87.12	85.02	87.07	980691
2016-12-05	87.82	88.29	86.99	87.15	915711
2016-12-06	87.55	87.64	86.02	86.94	688448
2016-12-07	87.18	88.41	86.91	87.29	1183108
2016-12-08	87.46	88.02	87.08	87.33	957234
2016-12-09	87.35	88.03	86.93	87.38	711985
2016-12-12	87.68	88.13	86.00	86.48	874132
2016-12-13	86.31	87.06	85.64	86.59	588160
2016-12-14	86.81	87.49	85.83	86.16	769936
2016-12-15	86.24	87.45	86.02	86.53	1426257
2016-12-16	86.59	87.25	86.30	86.46	1655878
2016-12-19	86.27	87.00	86.18	86.75	982967
2016-12-20	87.00	87.00	86.11	86.09	582955
2016-12-21	86.23	87.01	85.99	86.51	802106
2016-12-22	86.53	86.85	85.43	85.98	377200
2016-12-23	85.96	86.62	85.77	86.48	281619
2016-12-27	86.78	87.01	86.45	86.66	578931
2016-12-28	87.12	87.22	84.98	85.19	394687
2016-12-29	85.15	85.59	84.61	85.06	550087
2016-12-30	85.49	85.57	84.28	84.82	372647
2017-01-03	85.16	85.90	84.01	85.00	1053646
2017-01-04	85.44	86.44	85.05	86.37	925849
2017-01-05	86.37	87.04	84.68	85.33	605185
2017-01-06	85.37	87.45	85.15	87.20	773456
2017-01-09	86.90	88.47	86.34	87.77	1083893
2017-01-10	87.70	88.58	87.36	87.98	861677
2017-01-11	88.06	89.28	87.88	88.52	566231
2017-01-12	88.10	88.80	85.99	86.88	654448
2017-01-13	86.96	88.02	86.61	87.22	438779
2017-01-17	86.82	86.82	85.40	85.67	661858
2017-01-18	85.83	86.92	85.37	86.66	561750
2017-01-19	86.70	87.62	85.36	85.76	410238
2017-01-20	86.17	86.97	85.76	86.05	739115
2017-01-23	86.44	88.46	86.41	88.33	669016
2017-01-24	88.94	92.27	88.82	92.08	1358509
2017-01-25	95.50	95.50	93.01	94.70	1152529
2017-01-26	94.63	94.94	93.27	94.02	878552
2017-01-27	94.30	94.69	93.33	93.58	713233
2017-01-30	93.50	93.50	91.48	91.82	1286440
2017-01-31	94.83	96.87	90.93	92.18	2027667
2017-02-01	91.97	93.62	91.05	93.10	1190258
2017-02-02	92.87	93.45	91.07	93.37	959318
2017-02-03	94.25	94.95	93.71	94.22	723452
2017-02-06	92.60	94.43	89.83	94.20	1201808
2017-02-07	94.14	96.54	93.85	95.08	1119534
2017-02-08	95.09	95.37	90.95	94.18	3162136
2017-02-09	93.96	93.96	91.40	93.75	1159852
2017-02-10	93.84	94.50	92.76	94.09	588981
2017-02-13	94.43	96.04	93.70	94.87	1000536
2017-02-14	94.42	95.39	94.27	95.14	426373
2017-02-15	95.43	96.13	95.26	95.46	704554
2017-02-16	95.93	96.73	95.58	96.62	778909
2017-02-17	96.04	96.59	94.43	95.26	786351
2017-02-21	95.20	96.00	94.89	95.81	722761
2017-02-22	95.39	95.64	93.65	94.00	1246061
2017-02-23	94.80	95.22	93.35	93.99	783293
2017-02-24	93.68	94.15	92.94	93.45	614803
2017-02-27	93.45	94.19	93.15	93.66	706180
2017-02-28	93.42	93.99	92.18	92.43	971606
2017-03-01	93.35	93.95	92.85	93.75	1132286
2017-03-02	93.75	93.90	93.12	93.50	866311
2017-03-03	93.84	94.16	92.96	93.74	674808
2017-03-06	93.64	93.92	91.55	92.34	741330
2017-03-07	92.50	93.10	91.66	92.45	1178920
2017-03-08	92.83	93.61	92.65	92.97	796095
2017-03-09	92.97	93.36	92.24	92.78	673225
2017-03-10	93.34	94.13	92.02	92.18	770187
2017-03-13	92.33	92.33	91.57	92.02	737341
2017-03-14	91.73	92.47	91.33	91.85	588440
2017-03-15	91.92	93.44	91.87	92.90	827357
2017-03-16	93.36	93.39	92.13	92.41	686159
2017-03-17	92.48	92.90	92.13	92.36	2332359
2017-03-20	92.73	94.56	92.06	94.41	755251
2017-03-21	94.56	95.00	90.97	91.54	687369
2017-03-22	91.66	92.21	91.00	92.12	1077648
2017-03-23	92.12	93.25	91.65	92.44	431706
2017-03-24	91.79	92.11	89.83	90.41	754364
2017-03-27	89.33	89.60	88.47	89.21	1121764
2017-03-28	88.91	91.42	88.80	90.81	848626
2017-03-29	90.50	90.91	89.83	90.05	611513
2017-03-30	90.12	91.30	90.12	91.11	555621
2017-03-31	90.90	92.26	90.58	91.62	739553
2017-04-03	91.70	92.09	90.14	90.79	608890
2017-04-04	90.43	91.58	90.30	91.16	808270
2017-04-05	91.40	92.17	90.76	90.82	467290
2017-04-06	90.77	92.25	90.52	91.77	487036
2017-04-07	91.45	91.97	90.76	91.04	774348
2017-04-10	91.33	91.63	90.44	91.00	662392
2017-04-11	90.97	91.22	90.52	91.01	584063
2017-04-12	91.06	91.22	89.73	90.18	588942
2017-04-13	90.16	90.50	89.74	90.02	714503
2017-04-17	90.59	91.37	90.28	91.31	563085
2017-04-18	91.89	93.64	91.72	92.48	705866
2017-04-19	93.19	94.21	92.59	93.61	731308
2017-04-20	93.85	94.79	93.75	93.84	658885
2017-04-21	94.01	94.16	93.32	93.73	514720
2017-04-24	95.00	95.25	93.90	94.08	760865
2017-04-25	94.92	95.50	94.05	94.36	553102
2017-04-26	94.65	95.52	93.74	94.54	617202
2017-04-27	99.25	101.01	97.79	100.24	1296535
2017-04-28	100.25	100.28	98.50	98.78	1053889
2017-05-01	98.96	99.39	98.22	98.63	645824
2017-05-02	98.67	99.23	98.49	98.78	437559
2017-05-03	98.60	98.93	98.31	98.91	818734
2017-05-04	98.97	100.92	98.89	100.52	824011
2017-05-05	100.96	102.50	100.51	102.20	946798
2017-05-08	102.10	102.42	100.77	101.31	622783
2017-05-09	101.32	101.62	100.53	100.60	464268
2017-05-10	100.49	102.83	100.46	102.69	605783
2017-05-11	102.49	102.72	101.92	102.49	586379
2017-05-12	101.94	102.38	101.62	102.32	431390
2017-05-15	102.31	103.16	102.15	102.88	532626
2017-05-16	103.11	103.17	101.75	102.89	501218
2017-05-17	101.75	101.99	100.50	100.55	501827
2017-05-18	99.99	100.04	98.10	99.22	797090
2017-05-19	99.22	99.90	99.00	99.35	855408
2017-05-22	99.60	100.37	99.23	99.91	674595
2017-05-23	100.09	100.29	99.25	100.00	605877
2017-05-24	100.19	101.70	100.15	101.62	565653
2017-05-25	101.65	102.74	101.51	101.97	391458
2017-05-26	101.98	102.42	101.41	102.18	331893
2017-05-30	102.02	102.85	101.55	102.32	373913
2017-05-31	102.67	102.78	101.56	102.16	773418
2017-06-01	102.25	104.06	102.11	104.00	355406
2017-06-02	103.96	104.88	103.66	104.20	359168
2017-06-05	104.20	104.80	103.96	104.09	568640
2017-06-06	104.07	104.64	102.89	103.37	526330
2017-06-07	103.47	104.47	103.32	103.75	625293
2017-06-08	103.59	104.18	102.97	103.77	418407
2017-06-09	104.39	105.77	104.03	104.95	598920
2017-06-12	104.80	105.77	104.66	104.57	780768
2017-06-13	104.67	105.81	104.40	105.76	441929
2017-06-14	106.58	106.58	104.53	104.95	503833
2017-06-15	104.73	106.33	104.29	105.37	515526
2017-06-16	105.56	107.69	105.44	107.57	1008034
2017-06-19	108.56	108.90	107.58	108.30	574984
2017-06-20	108.18	108.42	107.37	107.90	492675
2017-06-21	107.97	108.22	107.15	107.71	438250
2017-06-22	107.92	108.09	107.05	107.73	483909
2017-06-23	107.87	109.55	107.31	109.43	1192300
2017-06-26	110.00	111.41	109.57	111.08	982285
2017-06-27	110.99	111.34	110.46	110.61	1145676
2017-06-28	111.23	113.52	111.03	112.77	948489
2017-06-29	112.97	112.97	110.85	111.55	1109266
2017-06-30	112.14	112.24	110.78	111.39	843234
2017-07-03	111.71	113.06	111.36	112.11	271102
2017-07-05	112.24	112.92	111.30	111.89	548194
2017-07-06	111.42	111.92	110.61	110.84	498350
2017-07-07	110.99	111.47	110.72	110.92	696476
2017-07-10	110.29	113.43	110.01	112.46	975072
2017-07-11	112.71	112.71	110.77	111.29	671098
2017-07-12	112.08	112.76	111.07	111.84	552336
2017-07-13	112.51	114.31	112.48	113.31	833340
2017-07-14	113.46	113.58	112.98	113.11	377194
2017-07-17	112.71	113.25	111.94	112.84	518387
2017-07-18	112.21	112.47	111.04	111.51	809611
2017-07-19	112.04	112.52	111.77	112.28	756937
2017-07-20	111.96	111.96	109.53	110.46	1590315
2017-07-21	110.21	110.57	108.75	109.46	1162208
2017-07-24	110.55	110.78	108.92	108.99	1476384
2017-07-25	109.66	109.71	108.25	108.58	22606474
2017-07-26	108.75	109.64	107.51	108.80	2137102
2017-07-27	107.76	112.33	105.81	110.55	1473014
2017-07-28	110.62	111.49	109.03	109.77	2008514
2017-07-31	110.30	110.70	109.10	109.48	1159075
2017-08-01	109.71	110.43	108.84	110.05	1017585
2017-08-02	109.64	110.54	108.80	110.23	735337
2017-08-03	110.11	111.35	109.64	110.08	702899
2017-08-04	110.45	110.78	108.80	109.08	941062
2017-08-07	109.36	110.12	108.91	109.42	766067
2017-08-08	109.84	110.46	109.27	109.62	995912
2017-08-09	109.61	110.15	108.92	109.17	751227
2017-08-10	109.48	109.81	107.16	107.33	732864
2017-08-11	107.15	108.04	106.90	107.52	1532275
2017-08-14	108.37	109.89	108.08	109.13	737673
2017-08-15	109.25	110.21	108.73	109.29	804062
2017-08-16	109.99	111.63	109.99	111.44	708332
2017-08-17	111.10	111.50	110.33	110.57	702653
2017-08-18	110.27	110.97	109.72	109.99	731861
2017-08-21	109.78	109.78	106.49	106.51	999823
2017-08-22	106.59	108.91	106.59	108.79	841971
2017-08-23	108.34	109.89	108.11	109.16	610152
2017-08-24	109.45	110.40	109.14	110.12	614280
2017-08-25	110.55	110.99	109.87	110.36	524525
2017-08-28	110.46	110.72	108.92	109.06	560158
2017-08-29	108.59	108.82	108.00	108.50	646926
2017-08-30	108.54	111.17	108.54	111.14	709293
2017-08-31	111.34	112.77	111.18	112.41	829022
2017-09-01	112.71	113.63	112.71	113.45	434542
2017-09-05	113.42	113.69	111.46	111.89	678124
2017-09-06	112.09	112.69	110.70	111.63	527789
2017-09-07	111.74	112.86	111.14	112.28	605028
2017-09-08	112.41	114.44	112.23	113.79	724969
2017-09-11	114.43	117.46	113.81	116.80	1484493
2017-09-12	117.90	118.97	117.09	118.27	1182498
2017-09-13	117.66	117.96	115.68	115.97	1225899
2017-09-14	115.54	116.04	114.85	115.80	861008
2017-09-15	115.56	116.08	114.50	115.88	2177654
2017-09-18	116.21	117.19	115.91	116.22	1092832
2017-09-19	116.22	117.55	115.33	117.26	1062489
2017-09-20	117.26	119.43	117.25	119.28	877107
2017-09-21	119.19	119.31	118.52	118.80	461863
2017-09-22	118.50	118.79	115.21	116.21	1079990
2017-09-25	115.78	116.10	112.20	113.90	977814
2017-09-26	114.07	115.12	113.90	114.32	663516
2017-09-27	114.87	115.87	114.24	115.29	696836
2017-09-28	115.06	116.19	114.58	115.61	874097
2017-09-29	115.09	115.14	113.89	114.68	829808
2017-10-02	114.45	117.06	114.45	116.85	681622
2017-10-03	117.27	117.88	116.46	117.27	545329
2017-10-04	117.30	117.96	116.81	117.33	655706
2017-10-05	117.38	117.39	116.31	117.06	771943
2017-10-06	116.75	117.82	116.33	116.50	527852
2017-10-09	116.80	117.11	116.01	116.72	6140879
2017-10-10	116.88	117.65	116.55	117.47	366187
2017-10-11	117.58	117.78	116.30	116.70	589518
2017-10-12	116.92	116.92	115.39	115.50	809339
2017-10-13	115.29	116.07	115.13	115.69	771589
2017-10-16	115.97	117.05	115.60	117.00	694979
2017-10-17	117.07	117.61	116.52	116.75	711561
2017-10-18	116.91	117.24	116.08	116.42	793535
2017-10-19	116.15	116.74	115.69	116.60	386285
2017-10-20	117.26	118.38	116.98	118.36	596410
2017-10-23	118.84	118.99	118.09	118.14	547318
2017-10-24	119.40	119.57	117.86	118.63	757998
2017-10-25	118.94	119.28	116.90	118.16	678092
2017-10-26	117.00	120.75	116.51	118.58	912790
2017-10-27	117.80	118.02	111.65	116.93	1456689
2017-10-30	116.20	116.95	115.33	115.57	708149
2017-10-31	115.90	116.88	115.11	116.27	476629
2017-11-01	117.11	117.55	116.06	116.57	881734
2017-11-02	116.09	117.20	115.59	116.21	706913
2017-11-03	116.10	116.84	115.61	115.74	512971
2017-11-06	115.70	115.71	110.63	110.96	1736040
2017-11-07	110.78	111.95	109.86	111.35	784080
2017-11-08	111.00	111.58	110.53	111.41	883439
2017-11-09	110.61	111.10	108.49	109.23	1183170
2017-11-10	109.41	110.62	109.29	110.27	913648
2017-11-13	110.19	112.73	109.67	112.36	1086501
2017-11-14	111.91	113.44	111.66	112.71	456757
2017-11-15	112.05	113.09	111.46	111.85	667717
2017-11-16	111.58	112.60	111.47	111.87	632358
2017-11-17	111.42	112.86	111.11	112.47	447175
2017-11-20	112.01	113.01	111.54	111.77	666238
2017-11-21	112.43	113.13	111.98	112.04	612289
2017-11-22	112.21	112.56	111.57	112.07	468825
2017-11-24	112.48	112.82	111.47	111.47	177969
2017-11-27	111.50	112.58	111.05	111.42	546009
2017-11-28	111.79	112.98	111.18	112.95	549815
2017-11-29	112.97	115.21	112.71	115.09	665335
2017-11-30	115.20	118.98	115.10	118.60	1333269
2017-12-01	118.53	118.54	114.41	117.40	932395
2017-12-04	118.41	119.94	117.85	118.91	885511
2017-12-05	118.44	118.81	117.38	117.76	670007
2017-12-06	117.90	118.47	117.16	117.34	520935
2017-12-07	117.15	118.53	116.82	117.96	634829
2017-12-08	118.23	119.06	117.76	118.34	592522
2017-12-11	118.13	118.70	116.30	118.13	773860
2017-12-12	117.99	117.99	116.82	116.96	582691
2017-12-13	116.71	117.73	116.71	116.98	611301
2017-12-14	117.38	117.46	114.87	114.89	930445
2017-12-15	114.86	116.27	114.18	115.27	1708201
2017-12-18	115.65	117.33	115.65	117.04	623268
2017-12-19	117.41	119.92	117.33	118.84	804801
2017-12-20	119.42	120.18	118.92	119.74	919356
2017-12-21	120.56	121.11	119.95	119.67	505375
2017-12-22	119.93	120.36	119.04	120.09	409532
2017-12-26	120.09	120.88	119.69	120.10	380874
2017-12-27	120.23	121.06	119.66	120.54	435404
2017-12-28	120.67	120.99	119.47	120.92	350549
2017-12-29	121.20	121.38	120.31	120.55	444428
2018-01-02	121.47	123.78	121.11	123.61	825426
2018-01-03	123.82	126.58	123.64	125.98	874367
2018-01-04	126.22	129.15	126.15	128.08	1065451
2018-01-05	128.70	129.10	127.73	128.47	673008
2018-01-08	129.13	130.19	128.71	129.58	593244
2018-01-09	129.77	129.92	127.62	127.90	990796
2018-01-10	127.94	128.41	127.33	128.00	484574
2018-01-11	128.39	129.28	127.36	129.24	365290
2018-01-12	129.38	129.38	127.71	128.32	535861
2018-01-16	128.79	129.04	125.29	125.88	708983
2018-01-17	126.61	127.37	125.60	126.76	565818
2018-01-18	126.60	127.23	126.03	126.11	553272
2018-01-19	126.69	127.69	126.47	127.56	741165
2018-01-22	127.80	127.88	126.43	127.25	650824
2018-01-23	126.81	127.24	125.03	126.48	672257
2018-01-24	126.99	128.02	125.52	126.20	620355
2018-01-25	126.21	127.31	125.36	125.63	806255
2018-01-26	126.27	131.13	124.69	126.93	1295973
2018-01-29	128.80	128.82	125.89	125.97	745453
2018-01-30	125.44	126.02	124.05	124.71	1058850
2018-01-31	125.08	125.94	119.28	125.63	2269244
2018-02-01	125.30	125.30	122.45	123.54	1661979
2018-02-02	123.14	123.59	121.80	123.10	1020102
2018-02-05	121.86	122.50	115.00	117.13	1208706
2018-02-06	114.44	119.27	114.44	118.96	1487026
2018-02-07	118.55	119.91	117.13	117.13	1001342
2018-02-08	116.79	116.80	111.90	111.95	1136130
2018-02-09	113.08	114.40	110.28	113.76	830047
2018-02-12	115.41	117.24	114.15	116.69	779146
2018-02-13	116.26	116.64	115.46	116.03	464771
2018-02-14	115.17	116.35	114.56	115.99	707929
2018-02-15	116.69	118.14	114.90	117.93	1080939
2018-02-16	117.64	120.01	117.28	119.37	811570
2018-02-20	118.51	119.92	118.00	118.86	715707
2018-02-21	119.30	121.64	118.90	119.22	621733
2018-02-22	119.95	120.80	118.52	118.77	508862
2018-02-23	119.65	119.75	118.20	119.36	452999
2018-02-26	120.00	121.77	119.52	121.74	842043
2018-02-27	121.59	122.18	120.22	120.22	418018
2018-02-28	120.65	121.88	119.19	119.20	670035
2018-03-01	119.51	119.97	117.38	118.59	785601
2018-03-02	117.70	118.21	115.49	117.32	674020
2018-03-05	116.63	118.20	116.37	116.93	618380
2018-03-06	117.54	120.17	117.34	119.07	834408
2018-03-07	117.73	119.22	116.88	117.99	626102
2018-03-08	118.09	118.26	116.01	116.68	659541
2018-03-09	117.56	120.31	116.89	119.86	1245420
2018-03-12	119.86	121.10	119.45	120.06	705940
2018-03-13	120.45	121.97	119.92	119.60	493652
2018-03-14	120.35	120.35	118.09	118.52	539075
2018-03-15	118.73	119.04	116.94	117.59	575447
2018-03-16	117.66	119.33	116.65	118.51	2864643
2018-03-19	118.30	118.98	115.96	116.66	1034048
2018-03-20	117.15	117.66	115.42	116.51	714434
2018-03-21	116.51	119.06	115.74	117.65	558481
2018-03-22	116.30	116.85	112.91	112.98	646032
2018-03-23	113.32	114.12	109.04	109.20	742545
2018-03-26	109.35	114.50	109.35	114.34	1142278
2018-03-27	115.03	115.03	111.77	112.32	661372
2018-03-28	112.62	113.13	110.88	111.18	721492
2018-03-29	112.05	113.84	111.45	112.70	676186
2018-04-02	111.91	112.84	107.96	109.93	973960
2018-04-03	110.23	112.24	109.70	111.90	693875
2018-04-04	110.15	112.69	109.65	112.32	574654
2018-04-05	113.26	114.38	112.98	113.16	750561
2018-04-06	111.91	112.37	109.42	110.14	594348
2018-04-09	110.86	112.83	110.28	111.04	716123
2018-04-10	112.52	114.60	112.01	113.80	517872
2018-04-11	112.88	113.52	111.59	112.68	348623
2018-04-12	113.27	113.98	112.85	113.37	576168
2018-04-13	114.21	114.28	112.98	113.54	350156
2018-04-16	114.52	115.17	113.60	113.92	544734
2018-04-17	114.62	116.18	114.00	115.91	614047
2018-04-18	116.58	117.36	115.67	116.18	507226
2018-04-19	116.09	116.80	115.29	116.19	524179
2018-04-20	116.41	116.92	115.55	116.13	672340
2018-04-23	116.30	117.45	116.30	117.31	886028
2018-04-24	118.13	118.62	112.56	114.00	998108
2018-04-25	114.84	118.35	112.62	117.91	1513752
2018-04-26	118.23	118.70	116.71	117.20	1023923
2018-04-27	117.02	117.53	115.63	116.30	953322
2018-04-30	116.39	117.06	115.28	115.69	923935
2018-05-01	115.26	116.53	113.51	116.33	887077
2018-05-02	116.05	116.18	111.92	112.09	1086666
2018-05-03	111.71	114.45	111.36	113.68	1372669
2018-05-04	113.04	115.14	112.44	114.15	591345
2018-05-07	114.33	114.69	112.90	114.10	591909
2018-05-08	114.30	114.60	113.18	113.76	637256
2018-05-09	114.25	115.88	113.62	115.45	614874
2018-05-10	115.53	116.50	115.04	116.21	318170
2018-05-11	116.38	117.44	115.96	116.62	477910
2018-05-14	116.99	117.34	116.11	116.72	324685
2018-05-15	116.17	116.20	114.38	114.93	687523
2018-05-16	115.21	119.30	115.02	119.04	815193
2018-05-17	118.81	120.65	118.81	120.33	945747
2018-05-18	120.22	121.70	119.67	121.18	751195
2018-05-21	121.61	122.42	121.01	122.30	523777
2018-05-22	122.30	123.96	122.12	122.80	988625
2018-05-23	122.62	122.91	121.26	122.43	838373
2018-05-24	122.42	122.86	121.50	121.87	596478
2018-05-25	121.45	121.73	119.41	119.87	1014111
2018-05-29	119.05	119.57	117.25	118.24	584796
2018-05-30	118.71	119.43	118.28	118.42	607011
2018-05-31	118.88	118.88	117.46	117.50	962260
2018-06-01	118.60	120.42	118.05	120.04	619854
2018-06-04	120.79	121.61	120.25	120.40	774784
2018-06-05	120.58	122.15	120.49	121.10	361211
2018-06-06	121.56	123.10	120.18	123.03	596367
2018-06-07	122.97	123.50	122.23	123.01	630337
2018-06-08	123.03	123.34	121.56	122.64	735633
2018-06-11	122.78	124.27	122.43	123.78	678708
2018-06-12	124.08	124.70	123.23	123.61	786645
2018-06-13	123.50	123.50	120.16	119.95	838787
2018-06-14	120.62	121.39	120.50	120.78	820318
2018-06-15	119.06	119.53	116.82	119.03	1111825
2018-06-18	118.00	119.35	117.45	119.07	1039607
2018-06-19	117.78	117.97	116.33	116.72	965544
2018-06-20	117.52	117.55	116.18	116.82	522056
2018-06-21	116.71	117.11	113.98	114.14	898666
2018-06-22	115.11	116.32	114.63	115.28	1479728
2018-06-25	115.19	115.31	113.94	114.92	780311
2018-06-26	115.00	115.14	113.94	114.62	487326
2018-06-27	114.86	115.49	112.72	112.78	547132
2018-06-28	112.80	112.83	110.91	112.08	421230
2018-06-29	112.37	113.46	111.79	111.79	412462
2018-07-02	111.07	112.42	110.25	112.37	653835
2018-07-03	112.93	113.83	112.33	112.82	546682
2018-07-05	113.68	113.68	111.39	112.72	577298
2018-07-06	112.53	113.78	112.05	113.28	498737
2018-07-09	113.93	114.59	113.49	114.36	864214
2018-07-10	114.24	114.81	113.22	114.34	1142756
2018-07-11	113.99	114.74	113.41	113.98	547099
2018-07-12	114.79	116.17	114.75	114.81	489404
2018-07-13	114.57	115.40	114.57	114.83	286636
2018-07-16	115.00	115.68	114.25	114.29	468042
2018-07-17	113.97	115.13	113.19	114.67	635752
2018-07-18	114.82	115.78	114.66	115.22	669542
2018-07-19	115.04	116.44	114.71	116.29	556415
2018-07-20	115.51	116.55	115.01	115.70	513824
2018-07-23	115.78	116.50	115.40	115.83	754245
2018-07-24	116.18	116.74	115.50	116.40	551076
2018-07-25	116.19	116.53	114.70	116.34	778948
2018-07-26	114.75	114.75	109.38	111.02	1790090
2018-07-27	110.85	111.66	108.63	109.35	1065289
2018-07-30	109.64	111.67	109.45	111.13	700670
2018-07-31	111.63	113.12	111.47	112.90	958972
2018-08-01	112.99	113.44	111.72	111.90	679553
2018-08-02	110.80	110.95	109.14	110.79	719439
2018-08-03	111.09	111.59	110.20	111.39	428102
2018-08-06	111.05	111.88	110.65	110.91	672732
2018-08-07	111.17	112.36	110.62	112.20	625828
2018-08-08	112.43	112.43	110.58	110.73	433512
2018-08-09	110.82	112.60	110.82	111.56	674056
2018-08-10	111.15	111.15	110.21	110.56	500941
2018-08-13	110.92	111.17	109.58	110.06	499345
2018-08-14	110.36	112.04	110.36	111.42	613549
2018-08-15	110.42	110.42	107.39	108.48	754672
2018-08-16	108.98	110.32	108.46	110.24	702664
2018-08-17	110.28	111.95	110.20	111.61	648276
2018-08-20	112.00	112.30	111.15	112.26	675252
2018-08-21	112.23	112.65	112.06	112.22	632951
2018-08-22	112.40	112.62	110.58	110.74	526049
2018-08-23	110.58	110.72	109.77	110.11	636186
2018-08-24	110.68	110.81	109.71	110.64	647548
2018-08-27	111.04	113.46	111.00	112.66	947537
2018-08-28	112.88	113.30	111.13	111.57	531543
2018-08-29	111.53	112.98	111.37	112.77	607432
2018-08-30	112.20	112.51	110.94	111.37	458241
2018-08-31	110.76	111.43	109.67	109.92	786768
2018-09-04	109.75	110.03	108.66	109.25	533050
2018-09-05	109.14	112.00	108.88	111.75	767472
2018-09-06	111.99	112.89	111.01	111.56	584900
2018-09-07	111.32	112.07	110.79	111.91	634328
2018-09-10	112.33	113.72	112.01	113.20	491394
2018-09-11	112.81	113.21	111.51	112.64	662699
2018-09-12	112.75	113.38	112.45	112.10	638781
2018-09-13	113.01	114.27	112.58	113.76	500111
2018-09-14	113.82	115.17	113.51	114.46	551915
2018-09-17	114.69	116.14	114.69	115.36	565139
2018-09-18	115.81	116.86	115.62	116.45	578003
2018-09-19	117.00	118.44	116.99	117.78	691588
2018-09-20	118.63	118.88	117.85	118.16	822883
2018-09-21	118.45	118.45	116.05	116.69	1072282
2018-09-24	116.10	116.30	114.13	115.89	978642
2018-09-25	116.48	116.48	112.90	113.03	648411
2018-09-26	112.95	113.24	111.05	111.57	824657
2018-09-27	111.83	112.30	110.44	110.54	458593
2018-09-28	110.57	111.16	109.50	109.69	614749
2018-10-01	110.33	110.52	109.33	109.98	701698
2018-10-02	110.30	110.62	109.51	109.89	975280
2018-10-03	110.47	110.48	105.51	105.94	1067286
2018-10-04	106.11	107.27	105.75	106.76	1088320
2018-10-05	106.82	108.15	105.46	105.63	916867
2018-10-08	105.01	105.60	100.73	101.38	1133074
2018-10-09	98.85	98.85	92.57	93.14	3136547
2018-10-10	93.00	93.28	88.93	88.95	2555113
2018-10-11	89.00	90.60	88.21	88.36	3607358
2018-10-12	89.80	89.80	86.98	88.05	1888497
2018-10-15	87.68	88.65	87.62	88.34	2104546
2018-10-16	89.00	90.82	88.02	90.43	2135677
2018-10-17	90.51	90.96	89.45	90.91	1457930
2018-10-18	90.06	91.17	88.09	89.06	1214420
2018-10-19	89.22	90.14	87.79	87.92	899020
2018-10-22	88.05	88.22	85.57	86.78	2304151
2018-10-23	85.60	87.59	84.00	87.01	1195833
2018-10-24	87.18	87.87	83.54	83.70	1398758
2018-10-25	85.00	92.27	85.00	89.02	3145642
2018-10-26	87.66	91.48	86.23	90.39	1648137
2018-10-29	91.41	91.92	87.87	89.34	1638345
2018-10-30	89.57	93.49	89.40	92.96	1494096
2018-10-31	93.84	94.94	91.70	91.81	1463316
2018-11-01	92.82	96.25	92.34	95.86	1114993
2018-11-02	96.64	96.65	94.05	94.90	1188974
2018-11-05	95.27	96.82	94.50	96.44	880775
2018-11-06	96.03	97.85	96.02	96.57	1218108
2018-11-07	97.29	98.77	95.80	98.67	1154069
2018-11-08	98.31	99.13	96.70	97.61	963561
2018-11-09	97.27	97.82	94.88	96.00	664782
2018-11-12	96.07	96.07	94.54	94.89	635512
2018-11-13	95.17	96.80	94.69	95.44	751923
2018-11-14	96.28	98.00	95.10	95.34	639260
2018-11-15	94.11	96.49	93.60	96.11	572537
2018-11-16	95.62	97.68	95.48	97.05	545680
2018-11-19	96.80	97.74	96.01	96.84	743229
2018-11-20	95.81	97.26	93.55	95.34	808118
2018-11-21	95.92	96.38	95.09	95.77	638712
2018-11-23	94.83	96.12	93.43	95.60	278864
2018-11-26	96.46	97.85	96.46	96.77	762518
2018-11-27	96.04	96.51	95.18	95.43	659073
2018-11-28	95.93	96.79	93.54	96.61	667724
2018-11-29	96.62	97.41	95.67	96.50	648542
2018-11-30	96.16	98.19	96.16	97.82	865558
2018-12-03	100.00	101.29	97.16	98.04	1029988
2018-12-04	97.35	98.18	95.03	95.97	826676
2018-12-06	94.14	95.42	93.11	95.35	925714
2018-12-07	95.31	96.78	92.54	92.95	714415
2018-12-10	92.80	93.38	90.53	92.50	519267
2018-12-11	93.98	94.67	92.86	93.14	1068894
2018-12-12	94.99	95.77	93.41	93.47	704608
2018-12-13	93.49	94.21	92.65	92.46	880585
2018-12-14	92.05	94.17	91.90	93.44	783710
2018-12-17	91.97	92.02	85.91	86.74	1903217
2018-12-18	87.31	88.74	86.43	86.79	1520112
2018-12-19	86.84	88.83	85.27	85.71	1011802
2018-12-20	85.27	86.50	83.59	84.43	867504
2018-12-21	84.08	86.07	80.67	80.74	2645092
2018-12-24	80.70	81.30	77.90	77.95	890442
2018-12-26	78.52	82.75	77.94	82.64	1354390
2018-12-27	81.38	84.30	80.98	84.28	1032416
2018-12-28	84.51	85.11	82.11	82.32	853555
2018-12-31	82.60	83.80	82.20	83.46	712734
2019-01-02	81.87	85.08	81.87	84.55	974504
2019-01-03	83.98	84.99	82.53	82.89	846732
2019-01-04	84.36	86.86	84.35	86.17	799895
2019-01-07	86.03	87.90	85.41	87.02	1179222
2019-01-08	87.78	89.39	87.18	89.26	1152365
2019-01-09	88.37	88.37	85.52	87.22	1296057
2019-01-10	86.87	91.17	86.87	90.87	1147294
2019-01-11	90.47	91.44	90.23	91.12	599864
2019-01-14	90.56	90.81	88.96	89.17	893554
2019-01-15	89.02	90.27	89.02	89.74	441478
2019-01-16	89.60	90.64	88.96	89.25	982783
2019-01-17	88.57	90.75	88.53	90.23	690766
2019-01-18	90.78	92.62	90.77	91.90	1032578
2019-01-22	91.68	92.75	91.10	92.28	1206038
2019-01-23	93.09	93.32	90.85	91.82	745895
2019-01-24	91.80	92.52	91.20	92.32	692634
2019-01-25	93.54	95.20	93.41	94.26	766089
2019-01-28	93.50	93.96	92.39	93.42	552906
2019-01-29	93.75	94.24	92.86	93.92	1099196
2019-01-30	91.40	94.49	89.82	92.92	1589840
2019-01-31	92.74	95.06	91.85	94.32	1543320
2019-02-01	94.86	95.43	93.68	95.18	998031
2019-02-04	95.18	95.44	93.56	93.94	1170739
2019-02-05	94.49	96.05	93.93	96.00	1002656
2019-02-06	95.66	96.87	95.66	96.04	838307
2019-02-07	95.24	95.72	93.59	94.84	633561
2019-02-08	94.32	95.18	93.32	95.15	690863
2019-02-11	95.39	95.73	93.39	93.92	874407
2019-02-12	94.70	97.45	94.55	97.20	886759
2019-02-13	97.60	98.70	97.60	97.74	737008
2019-02-14	97.28	98.19	97.16	97.36	656660
2019-02-15	98.18	98.80	97.83	98.47	574672
2019-02-19	98.14	98.85	97.45	98.44	861970
2019-02-20	98.26	100.94	97.94	100.72	893749
2019-02-21	100.20	100.37	97.91	98.25	1026916
2019-02-22	98.98	99.50	97.81	98.29	523759
2019-02-25	99.05	100.40	98.53	99.51	776493
2019-02-26	99.46	100.79	99.21	99.59	685028
2019-02-27	99.54	99.67	98.49	99.05	503413
2019-02-28	98.91	98.93	95.43	95.59	1091783
2019-03-01	96.26	97.24	95.81	96.18	786895
2019-03-04	96.85	98.39	96.24	98.34	1321138
2019-03-05	98.10	99.60	98.07	99.08	1068311
2019-03-06	99.30	99.85	98.78	99.05	1010639
2019-03-07	98.78	98.98	96.44	97.64	733174
2019-03-08	96.80	97.50	96.12	97.40	617670
2019-03-11	97.48	98.40	97.40	97.79	1165912
2019-03-12	97.85	99.75	97.79	99.20	1284211
2019-03-13	99.72	101.84	99.61	100.27	1139448
2019-03-14	100.49	100.79	98.23	98.75	754566
2019-03-15	98.02	98.44	95.83	96.18	2393399
2019-03-18	96.05	97.60	95.87	97.56	1171803
2019-03-19	98.06	99.27	97.78	98.30	828598
2019-03-20	98.40	98.52	95.97	96.48	896312
2019-03-21	96.25	98.62	95.90	98.26	739636
2019-03-22	97.84	97.84	94.98	95.13	598113
2019-03-25	95.00	95.67	93.91	95.19	676216
2019-03-26	95.98	98.05	95.98	97.96	838881
2019-03-27	97.78	99.22	97.65	98.57	699259
2019-03-28	98.91	99.57	98.20	99.49	593877
2019-03-29	100.00	100.47	98.13	99.38	883711
2019-04-01	99.91	102.88	99.91	102.70	954503
2019-04-02	102.91	103.00	100.82	101.56	997545
2019-04-03	102.28	103.06	102.00	102.75	785855
2019-04-04	102.45	102.72	100.60	101.32	949729
2019-04-05	101.27	102.97	100.78	102.20	1129078
2019-04-08	102.17	102.19	100.76	101.66	717892
2019-04-09	101.36	101.76	100.01	100.83	584609
2019-04-10	100.95	101.79	100.28	101.49	602695
2019-04-11	101.44	102.75	100.77	101.51	793379
2019-04-12	102.39	103.80	102.37	103.33	682345
2019-04-15	103.00	103.50	100.87	101.51	606495
2019-04-16	95.95	98.47	92.62	97.94	2525654
2019-04-17	97.97	98.29	95.03	95.36	1124774
2019-04-18	95.75	97.31	95.52	96.41	1038796
2019-04-22	97.04	98.67	96.55	97.64	1001051
2019-04-23	97.74	99.14	96.93	98.52	988904
2019-04-24	98.73	99.39	98.30	98.81	804501
2019-04-25	98.00	99.91	94.11	97.94	1400345
2019-04-26	97.43	99.49	96.13	99.20	529692
2019-04-29	99.51	99.78	98.22	98.91	648568
2019-04-30	99.16	99.32	97.07	99.16	695270
2019-05-01	99.15	99.49	97.02	97.48	636024
2019-05-02	97.33	99.13	96.85	98.94	596673
2019-05-03	99.53	101.02	99.53	100.60	448636
2019-05-06	98.88	100.22	98.24	99.94	593745
2019-05-07	98.84	99.33	97.90	99.08	717706
2019-05-08	98.85	99.50	97.84	98.45	497004
2019-05-09	97.47	98.22	96.54	97.94	615405
2019-05-10	97.47	98.41	96.22	97.90	573289
2019-05-13	96.14	96.73	95.11	96.27	675525
2019-05-14	96.72	98.08	96.66	97.18	460951
2019-05-15	97.18	97.89	96.29	97.03	497404
2019-05-16	97.49	98.87	97.22	97.30	494188
2019-05-17	96.36	97.58	95.41	96.84	494676
2019-05-20	93.61	94.80	91.72	92.39	1017045
2019-05-21	92.76	94.87	92.76	94.58	671629
2019-05-22	94.86	96.13	92.05	92.09	1010258
2019-05-23	91.62	91.62	89.58	90.13	827302
2019-05-24	91.04	91.76	90.04	91.01	434132
2019-05-28	90.87	91.40	89.52	89.68	774510
2019-05-29	89.28	89.71	87.85	88.82	1293381
2019-05-30	89.15	89.55	88.36	89.38	610256
2019-05-31	88.11	89.11	87.86	89.08	789673
2019-06-03	88.68	91.85	87.87	90.79	1407087
2019-06-04	90.59	93.62	89.82	93.60	1573116
2019-06-05	94.34	94.82	92.65	94.54	807663
2019-06-06	94.86	96.53	94.36	95.77	863842
2019-06-07	96.44	97.07	94.96	95.70	710682
2019-06-10	96.32	96.85	94.02	94.70	916896
2019-06-11	95.66	96.65	94.96	95.45	686254
2019-06-12	95.40	95.93	94.82	94.76	429084
2019-06-13	95.60	96.76	95.50	96.27	929667
2019-06-14	96.41	96.41	94.20	95.32	485042
2019-06-17	95.33	95.59	93.40	93.40	1061828
2019-06-18	94.15	95.93	93.85	94.99	772586
2019-06-19	95.20	95.58	94.23	94.46	701719
2019-06-20	95.67	95.94	93.53	94.60	948571
2019-06-21	95.03	96.39	94.32	95.33	1172523
2019-06-24	94.10	94.68	91.84	92.23	882952
2019-06-25	92.15	93.38	91.40	92.45	1014872
2019-06-26	92.50	93.25	92.33	92.40	1287073
2019-06-27	92.45	94.10	92.27	93.96	925936
2019-06-28	93.99	96.28	93.96	95.32	3026328
2019-07-01	96.91	97.76	96.30	97.65	1503469
2019-07-02	98.98	99.70	96.66	97.57	4854145
2019-07-03	97.39	100.10	97.30	99.98	1129574
2019-07-05	99.24	99.96	98.32	99.79	1505447
2019-07-08	99.40	100.66	99.05	99.49	1813542
2019-07-09	99.35	99.97	99.00	99.65	1793061
2019-07-10	100.32	101.26	99.58	100.05	1332118
2019-07-11	99.94	100.11	98.56	98.95	2111506
2019-07-12	98.08	99.40	97.67	99.35	981301
2019-07-15	98.33	98.33	96.32	97.12	1439569
2019-07-16	97.78	99.35	97.39	98.47	1891054
2019-07-17	99.52	99.52	96.78	97.99	1121173
2019-07-18	97.46	98.67	97.12	98.34	794425
2019-07-19	98.75	100.32	98.16	99.90	890101
2019-07-22	100.10	100.10	98.65	99.46	760258
2019-07-23	100.10	101.77	99.92	101.26	928070
2019-07-24	100.82	102.90	100.82	102.24	952457
2019-07-25	102.02	104.18	101.30	101.99	1181937
2019-07-26	101.59	102.40	100.97	102.01	836921
2019-07-29	101.69	102.19	101.18	102.02	656716
2019-07-30	101.61	103.34	100.43	103.04	755025
2019-07-31	102.97	102.97	100.32	100.97	1319764
2019-08-01	101.17	102.48	99.12	100.08	766054
2019-08-02	99.98	101.73	98.37	101.25	1092013
2019-08-05	99.82	100.39	99.03	99.60	1670871
2019-08-06	100.27	100.62	99.38	100.15	905934
2019-08-07	98.98	100.51	98.45	100.50	706514
2019-08-08	101.00	103.31	100.98	102.12	1259455
2019-08-09	101.81	101.83	99.77	101.13	532232
2019-08-12	100.59	100.72	99.44	99.65	795385
2019-08-13	100.14	102.98	99.22	101.50	868509
2019-08-14	99.94	101.15	99.02	99.56	1015579
2019-08-15	99.85	100.35	99.01	99.99	673669
2019-08-16	100.74	102.24	100.55	101.28	863542
2019-08-19	102.35	102.79	101.49	102.48	577459
2019-08-20	102.32	102.48	100.62	100.85	773680
2019-08-21	101.34	101.85	100.91	101.25	678500
2019-08-22	101.45	101.84	100.46	101.12	445231
2019-08-23	100.41	100.99	97.62	98.09	690580
2019-08-26	99.00	99.46	98.13	98.89	574727
2019-08-27	99.32	99.80	97.18	97.66	920953
2019-08-28	97.23	99.00	96.66	98.50	539047
2019-08-29	99.58	100.48	99.35	100.08	519664
2019-08-30	100.80	101.83	100.20	100.58	617647
2019-09-03	99.44	99.63	97.99	98.50	476934
2019-09-04	99.49	100.16	98.98	100.14	607335
2019-09-05	100.96	101.37	100.28	100.53	848303
2019-09-06	100.78	101.08	99.79	100.61	840240
2019-09-09	101.34	102.01	100.19	100.52	898153
2019-09-10	100.57	104.33	100.57	104.20	1011555
2019-09-11	104.24	108.63	104.24	107.30	1341828
2019-09-12	107.88	108.05	106.07	107.03	788046
2019-09-13	107.70	109.37	107.34	108.37	790987
2019-09-16	107.54	107.54	105.65	105.87	603368
2019-09-17	104.49	105.29	102.99	105.02	784608
2019-09-18	104.73	105.33	103.57	104.68	621788
2019-09-19	104.86	105.14	103.06	103.33	682038
2019-09-20	103.59	104.26	102.43	102.84	964093
2019-09-23	102.25	104.12	101.38	103.73	561182
2019-09-24	104.38	104.55	102.90	103.30	617523
2019-09-25	103.33	105.53	103.04	105.31	662153
2019-09-26	105.45	105.45	103.56	104.54	477817
2019-09-27	105.05	106.10	104.79	105.60	526092
2019-09-30	105.26	106.42	105.26	106.10	633965
2019-10-01	107.00	107.02	102.67	102.79	521943
2019-10-02	102.29	103.18	101.64	102.35	1278638
2019-10-03	101.97	102.76	100.54	102.48	837307
2019-10-04	102.42	103.88	102.42	103.33	564775
2019-10-07	103.01	104.48	102.94	103.71	652744
2019-10-08	102.66	103.02	101.82	102.14	792886
2019-10-09	103.32	104.17	103.08	103.59	698727
2019-10-10	103.92	106.29	103.92	106.03	701329
2019-10-11	107.43	110.35	107.37	109.32	1018380
2019-10-14	109.26	109.26	107.22	107.26	789096
2019-10-15	107.50	107.95	107.04	107.16	473994
2019-10-16	107.18	108.15	106.60	106.82	708436
2019-10-17	106.99	107.65	106.01	106.41	677225
2019-10-18	106.11	108.59	106.11	108.22	624729
2019-10-21	109.22	109.87	108.30	108.49	732993
2019-10-22	108.43	109.47	107.91	108.58	637414
2019-10-23	108.50	111.23	108.50	110.06	1275155
2019-10-24	109.43	110.26	105.52	108.52	1329278
2019-10-25	108.46	111.16	108.46	110.93	558256
2019-10-28	111.36	112.72	111.36	112.51	849849
2019-10-29	111.76	112.70	111.04	111.58	555187
2019-10-30	111.35	111.39	109.36	110.43	752631
2019-10-31	110.28	111.09	108.39	109.46	618351
2019-11-01	110.40	111.36	109.67	111.31	586573
2019-11-04	111.98	112.55	110.79	112.06	946046
2019-11-05	112.23	113.68	111.93	113.23	920453
2019-11-06	113.13	113.13	111.40	112.36	556010
2019-11-07	112.86	113.44	111.75	112.95	642936
2019-11-08	112.81	113.95	112.25	113.90	683160
2019-11-11	113.27	114.12	113.01	113.65	440504
2019-11-12	113.67	114.78	112.88	113.71	437514
2019-11-13	113.49	113.72	112.61	112.77	651497
2019-11-14	112.49	113.60	112.15	112.92	570132
2019-11-15	113.05	113.35	112.19	112.65	485976
2019-11-18	113.00	113.76	112.21	113.67	543385
2019-11-19	113.79	113.83	112.84	113.68	547627
2019-11-20	113.44	113.44	111.61	112.12	483098
2019-11-21	111.91	112.11	110.36	110.67	555728
2019-11-22	111.23	111.77	110.23	110.87	451010
2019-11-25	111.20	112.84	110.72	111.86	518857
2019-11-26	111.01	112.62	110.56	112.46	1136839
2019-11-27	112.76	112.84	111.52	112.07	762971
2019-11-29	112.18	112.26	111.68	111.90	297790
2019-12-02	112.06	112.56	110.95	111.03	526957
2019-12-03	109.98	110.78	108.58	110.74	702222
2019-12-04	111.11	112.81	110.84	111.18	761373
2019-12-05	111.69	112.54	110.98	112.36	530919
2019-12-06	113.33	113.96	113.06	113.29	496254
2019-12-09	113.51	113.78	112.91	113.54	545659
2019-12-10	111.55	112.35	111.16	111.36	720638
2019-12-11	111.93	112.37	111.49	111.56	569461
2019-12-12	111.96	113.41	111.20	112.18	854473
2019-12-13	112.08	112.53	110.59	111.04	579313
2019-12-16	112.12	112.18	109.72	110.01	1105519
2019-12-17	110.30	112.72	110.30	112.31	808517
2019-12-18	112.14	112.26	111.30	110.99	526338
2019-12-19	111.81	112.63	111.14	111.67	644148
2019-12-20	112.14	112.59	111.63	112.43	1990107
2019-12-23	112.39	113.06	111.68	113.04	442410
2019-12-24	113.07	113.10	111.97	112.27	153927
2019-12-26	112.35	112.35	111.73	112.23	187950
2019-12-27	112.51	112.64	111.59	111.77	323530
2019-12-30	111.68	112.03	111.07	111.72	409334
2019-12-31	111.60	112.12	111.24	111.99	367263
2020-01-02	112.89	112.89	110.36	110.72	856829
2020-01-03	109.48	110.20	109.01	109.22	844722
2020-01-06	108.77	109.00	105.90	105.97	1051469
2020-01-07	104.94	105.37	103.55	104.85	1285243
2020-01-08	104.93	106.00	104.13	105.72	691723
2020-01-09	106.02	106.46	104.94	105.03	850534
2020-01-10	105.40	106.57	105.08	105.68	688943
2020-01-13	105.82	107.40	105.45	107.34	957416
2020-01-14	107.58	108.98	106.05	106.65	984089
2020-01-15	106.26	108.26	105.88	108.24	739901
2020-01-16	108.71	109.93	107.99	109.08	577764
2020-01-17	109.23	109.98	108.70	109.04	754010
2020-01-21	106.79	107.06	103.65	106.09	1380682
2020-01-22	106.64	107.28	106.16	106.30	585369
2020-01-23	105.78	107.47	104.92	107.06	417976
2020-01-24	106.71	106.71	104.90	105.65	756377
2020-01-27	103.85	104.78	103.56	104.04	643077
2020-01-28	104.76	104.76	103.42	104.40	784770
2020-01-29	104.75	105.99	103.93	104.94	1114561
2020-01-30	98.15	102.39	97.11	99.62	2457347
2020-01-31	98.17	98.22	95.00	95.75	1763638
2020-02-03	96.28	97.61	95.57	97.15	1455778
2020-02-04	98.44	99.84	98.11	99.47	1005171
2020-02-05	101.10	103.87	101.10	103.81	1009695
2020-02-06	104.41	104.62	103.32	104.33	847037
2020-02-07	103.68	103.82	101.24	101.38	528725
2020-02-10	100.91	101.78	100.28	100.57	642836
2020-02-11	101.16	103.38	100.80	102.60	553663
2020-02-12	103.06	103.35	101.72	101.75	473342
2020-02-13	101.08	101.27	99.77	99.98	546609
2020-02-14	100.04	100.48	98.80	98.94	432048
2020-02-18	98.71	99.56	97.62	99.32	978142
2020-02-19	99.71	100.24	98.13	98.93	846239
2020-02-20	98.65	100.21	98.34	99.10	1019265
2020-02-21	99.17	102.42	98.79	102.36	1056721
2020-02-24	100.36	100.63	98.43	98.94	1241320
2020-02-25	99.30	99.30	94.21	94.28	969138
2020-02-26	95.35	97.39	94.18	94.21	770310
2020-02-27	92.75	96.77	91.92	91.92	1377317
2020-02-28	89.50	91.33	88.37	90.62	1237670
2020-03-02	91.27	94.81	89.16	94.80	965083
2020-03-03	93.90	94.96	89.64	90.90	1339073
2020-03-04	92.07	94.30	91.14	93.92	1330866
2020-03-05	90.71	92.03	90.22	91.01	852408
2020-03-06	88.02	91.13	87.91	90.78	978428
2020-03-09	85.95	86.94	83.16	85.04	1256024
2020-03-10	88.13	90.67	85.53	90.08	1218539
2020-03-11	87.89	88.05	83.61	84.58	1197993
2020-03-12	79.11	79.72	71.05	77.42	1324383
2020-03-13	81.79	86.11	79.88	84.36	1506264
2020-03-16	74.24	83.92	72.75	80.97	1189165
2020-03-17	82.65	94.37	82.15	93.74	1727773
2020-03-18	87.29	97.50	85.69	91.03	1359040
2020-03-19	91.57	94.06	82.75	88.46	1371408
2020-03-20	88.43	89.22	81.05	85.88	1575269
2020-03-23	84.56	85.57	74.26	76.22	1680758
2020-03-24	79.92	81.37	76.91	79.58	1383997
2020-03-25	79.16	83.64	76.68	79.83	1239634
2020-03-26	80.44	88.15	80.20	87.27	1004051
2020-03-27	84.24	87.93	82.72	86.09	729259
2020-03-30	86.91	91.32	86.15	90.76	844490
2020-03-31	90.56	91.06	86.20	86.83	1265265
2020-04-01	83.77	87.51	83.21	83.90	1368725
2020-04-02	83.05	86.73	82.56	83.96	1716532
2020-04-03	83.03	85.29	80.17	80.51	1147863
2020-04-06	83.40	86.15	82.01	85.43	1079786
2020-04-07	87.76	88.91	84.54	85.00	909680
2020-04-08	85.53	88.86	84.40	87.84	747649
2020-04-09	88.72	91.75	88.69	90.46	1152410
2020-04-13	88.82	90.00	87.19	88.86	748101
2020-04-14	91.10	91.26	87.54	88.50	731229
2020-04-15	86.36	86.68	83.97	85.55	861067
2020-04-16	86.08	86.31	83.14	85.18	695675
2020-04-17	87.18	92.00	86.80	90.84	1104918
2020-04-20	87.86	88.96	86.04	86.12	815681
2020-04-21	84.15	86.11	84.04	85.68	575171
2020-04-22	87.09	87.50	85.26	85.55	566846
2020-04-23	85.74	87.65	85.58	86.14	445814
2020-04-24	87.26	87.30	85.00	85.99	604668
2020-04-27	86.48	90.66	86.16	90.16	1058985
2020-04-28	93.96	99.00	91.40	98.29	1668994
2020-04-29	100.32	101.70	97.77	100.20	945186
2020-04-30	98.20	98.78	95.77	96.65	687134
2020-05-01	95.23	95.27	93.50	94.75	503725
2020-05-04	94.41	95.95	91.66	95.78	1060740
2020-05-05	96.46	96.79	93.44	93.48	878792
2020-05-06	94.05	95.94	93.03	93.48	563839
2020-05-07	94.38	95.87	93.62	93.79	628675
2020-05-08	95.63	99.29	95.44	98.14	590957
2020-05-11	97.10	98.32	95.33	97.50	595542
2020-05-12	97.91	98.04	95.11	95.16	644899
2020-05-13	94.55	94.76	88.54	89.80	749617
2020-05-14	89.28	93.46	86.93	93.34	618699
2020-05-15	92.49	92.49	90.01	90.92	591695
2020-05-18	94.10	95.14	93.27	93.71	808249
2020-05-19	92.90	93.25	90.86	90.92	561163
2020-05-20	92.33	94.33	92.24	93.44	475790
2020-05-21	92.77	94.75	92.59	92.91	403721
2020-05-22	92.81	93.17	91.51	92.99	390766
2020-05-26	95.00	98.68	95.00	98.36	651916
2020-05-27	100.65	102.52	100.27	102.46	776208
2020-05-28	103.17	103.42	99.96	101.70	815866
2020-05-29	101.41	101.69	99.27	101.41	819474
2020-06-01	101.25	102.88	101.10	102.62	495859
2020-06-02	103.58	104.00	102.43	102.86	814352
2020-06-03	104.68	108.05	103.95	107.47	616978
2020-06-04	106.58	108.69	106.58	108.63	854159
2020-06-05	111.44	112.80	109.59	110.56	873702
2020-06-08	109.58	112.11	109.54	111.82	558790
2020-06-09	110.42	110.42	107.68	107.85	515665
2020-06-10	106.73	107.41	105.20	105.32	461892
2020-06-11	102.62	103.38	98.04	97.34	693317
2020-06-12	100.70	101.57	96.23	98.92	582490
2020-06-15	96.16	99.95	94.72	99.47	942978
2020-06-16	102.45	103.48	100.36	100.93	800190
2020-06-17	101.26	101.26	98.72	99.08	499219
2020-06-18	98.38	99.07	96.90	97.62	865417
2020-06-19	98.81	99.75	97.02	99.75	3272429
2020-06-22	99.03	99.27	97.12	98.57	769866
2020-06-23	99.28	100.60	99.19	99.94	806275
2020-06-24	99.16	99.55	97.74	97.94	853532
2020-06-25	97.35	97.54	93.38	95.93	725948
2020-06-26	95.43	96.52	94.82	95.68	891696
2020-06-29	97.09	99.50	96.75	98.02	559727
2020-06-30	97.55	100.31	97.11	99.80	776429
2020-07-01	99.86	100.17	97.72	99.37	661781
2020-07-02	100.50	101.02	98.54	99.65	906023
2020-07-06	100.91	101.98	98.51	100.00	742350
2020-07-07	99.01	99.65	98.01	98.67	577610
2020-07-08	98.34	98.88	95.33	96.31	607273
2020-07-09	96.53	96.53	94.85	95.37	606390
2020-07-10	95.96	98.97	95.96	98.89	484446
2020-07-13	99.25	100.30	98.23	98.78	479051
2020-07-14	98.89	102.23	98.86	102.12	715196
2020-07-15	104.21	104.21	101.61	102.84	659758
2020-07-16	102.86	108.36	102.72	107.05	1011942
2020-07-17	107.32	107.32	104.62	104.71	879912
2020-07-20	105.14	105.15	103.34	103.72	370197
2020-07-21	103.68	105.15	103.58	104.12	455007
2020-07-22	104.05	104.95	103.25	104.27	445853
2020-07-23	103.87	105.31	103.14	103.46	510310
2020-07-24	103.86	104.39	102.41	102.79	393770
2020-07-27	102.43	104.13	101.36	103.53	688421
2020-07-28	103.07	103.79	101.10	101.98	964424
2020-07-29	102.01	103.09	99.52	101.97	940712
2020-07-30	100.58	101.65	97.71	98.28	828401
2020-07-31	98.17	98.17	94.61	96.12	824920
2020-08-03	96.79	97.11	95.47	95.95	728335
2020-08-04	94.76	95.98	93.96	95.37	1750516
2020-08-05	96.29	97.41	95.79	95.86	793809
2020-08-06	95.96	96.43	94.92	95.01	696816
2020-08-07	92.17	95.53	92.02	95.47	2132500
2020-08-10	95.69	97.56	95.17	97.56	1882087
2020-08-11	98.72	101.76	98.57	100.00	946303
2020-08-12	100.62	101.43	98.45	99.40	494102
2020-08-13	98.74	99.83	98.39	99.22	375063
2020-08-14	98.49	100.47	98.20	99.67	348191
2020-08-17	99.90	100.67	98.97	99.23	406807
2020-08-18	99.31	99.78	97.99	98.03	349837
2020-08-19	98.68	99.89	97.69	98.11	647406
2020-08-20	96.85	97.68	95.73	96.72	306802
2020-08-21	96.72	97.35	95.55	95.96	422101
2020-08-24	96.75	100.03	96.75	99.72	571527
2020-08-25	100.18	100.40	97.76	99.19	517977
2020-08-26	98.87	100.00	98.39	99.86	614220
2020-08-27	99.98	102.41	99.96	102.10	932794
2020-08-28	102.17	102.94	101.72	102.27	604927
2020-08-31	103.07	103.27	100.32	101.24	770640
2020-09-01	101.13	104.24	100.64	104.22	680241
2020-09-02	104.35	107.20	103.72	107.14	800107
2020-09-03	107.14	108.04	104.09	105.95	1175170
2020-09-04	106.97	107.66	105.12	106.55	732832
2020-09-08	105.85	106.36	103.45	103.48	743826
2020-09-09	104.55	106.07	103.86	104.51	638932
2020-09-10	104.60	105.42	102.68	103.51	916546
2020-09-11	103.64	105.10	103.06	103.82	675601
2020-09-14	104.76	106.52	104.23	105.93	521069
2020-09-15	106.79	107.89	106.79	107.53	735669
2020-09-16	108.91	111.61	107.84	111.01	905956
2020-09-17	109.48	113.46	108.11	112.96	952130
2020-09-18	112.96	114.32	112.61	113.14	1177314
2020-09-21	110.52	111.46	106.95	108.03	736244
2020-09-22	107.80	109.01	105.70	107.15	644816
2020-09-23	107.27	107.30	104.08	104.15	635979
2020-09-24	104.22	105.93	102.76	104.27	382628
2020-09-25	103.03	109.93	102.78	109.44	1078906
2020-09-28	110.34	111.68	108.61	111.15	945812
2020-09-29	111.39	111.46	108.35	108.75	630366
2020-09-30	109.36	110.56	107.96	109.05	676772
2020-10-01	109.76	110.56	106.94	107.65	547342
2020-10-02	106.34	109.65	106.08	108.42	621974
2020-10-05	110.17	111.78	109.61	110.94	795049
2020-10-06	110.55	111.84	109.09	109.41	474651
2020-10-07	110.54	112.89	110.54	111.97	377980
2020-10-08	112.23	113.84	111.94	113.81	323343
2020-10-09	114.56	115.51	112.74	112.90	493511
2020-10-12	115.75	118.58	114.50	116.71	578180
2020-10-13	115.83	117.19	115.37	116.40	350307
2020-10-14	116.87	117.83	116.40	116.56	382997
2020-10-15	115.25	118.83	115.11	118.70	398307
2020-10-16	119.39	120.17	119.00	119.59	650478
2020-10-19	120.12	120.71	116.92	117.26	476542
2020-10-20	118.40	118.72	116.02	116.53	352669
2020-10-21	116.82	118.76	116.69	117.71	444498
2020-10-22	117.59	118.62	116.53	118.19	283133
2020-10-23	118.51	119.60	118.20	119.20	419323
2020-10-26	118.23	118.31	115.19	115.78	436354
2020-10-27	115.55	117.90	113.91	113.97	616008
2020-10-28	111.94	112.92	110.87	111.93	565558
2020-10-29	112.03	115.88	112.03	114.78	456478
2020-10-30	114.37	115.25	112.99	114.49	361821
2020-11-02	115.73	117.98	115.32	117.87	540150
2020-11-03	119.84	123.99	119.14	123.25	646101
2020-11-04	121.71	121.71	118.12	118.42	392905
2020-11-05	119.60	123.30	119.08	122.54	313366
2020-11-06	122.65	124.74	121.35	123.21	704326
2020-11-09	129.71	131.75	125.33	126.79	827166
2020-11-10	126.93	129.94	126.05	129.94	478832
2020-11-11	130.15	130.65	127.38	127.89	505220
2020-11-12	126.62	126.90	125.12	126.87	421458
2020-11-13	127.20	130.40	127.20	129.95	534992
2020-11-16	132.23	135.01	130.82	134.36	512818
2020-11-17	133.61	136.47	132.30	135.58	655794
2020-11-18	135.57	135.97	131.82	131.89	655016
2020-11-19	131.68	131.68	128.58	129.80	711982
2020-11-20	129.90	130.79	127.64	129.80	579267
2020-11-23	131.23	132.69	130.24	131.47	277135
2020-11-24	133.42	134.93	131.93	134.60	443177
2020-11-25	133.41	134.43	131.51	131.75	358768
2020-11-27	131.36	133.01	130.86	132.77	220538
2020-11-30	131.95	132.21	129.21	130.00	696809
2020-12-01	132.53	133.75	131.08	131.94	607000
2020-12-02	131.59	132.86	130.24	131.98	431564
2020-12-03	132.16	133.55	131.17	131.54	469013
2020-12-04	132.30	134.00	132.30	133.17	512013
2020-12-07	134.13	135.02	132.18	134.93	745686
2020-12-08	133.64	137.54	133.64	137.07	519788
2020-12-09	137.01	138.95	135.35	136.32	646482
2020-12-10	135.74	136.97	134.85	135.56	633972
2020-12-11	135.03	136.81	134.23	135.58	559065
2020-12-14	136.66	137.10	131.54	131.68	597192
2020-12-15	132.99	134.58	132.29	134.19	487109
2020-12-16	134.80	136.18	134.51	135.61	550754
2020-12-17	136.00	136.18	134.21	134.65	500483
2020-12-18	134.73	135.11	132.33	134.86	1175187
2020-12-21	133.32	134.58	130.50	133.77	454811
2020-12-22	133.82	134.70	133.34	133.81	598702
2020-12-23	134.12	136.81	133.91	135.73	1024150
2020-12-24	136.27	136.39	134.65	136.10	158929
2020-12-28	137.45	138.00	136.32	136.78	300917
2020-12-29	137.17	137.54	135.48	135.67	305538
2020-12-30	136.14	138.10	136.14	137.47	251483
2020-12-31	137.56	138.28	136.20	137.91	397051
2021-01-04	138.41	139.47	134.84	135.75	610527
2021-01-05	136.56	138.27	135.26	137.15	999849
2021-01-06	138.03	145.59	138.03	144.52	872445
2021-01-07	144.69	146.00	144.01	144.95	927794
2021-01-08	145.45	146.57	143.13	144.78	740850
2021-01-11	143.21	146.99	142.07	145.83	713865
2021-01-12	143.70	148.14	143.54	147.23	565637
2021-01-13	145.75	146.28	142.21	143.65	863826
2021-01-14	143.88	144.55	142.60	143.00	985804
2021-01-15	141.47	143.71	140.23	142.53	586631
2021-01-19	143.95	144.30	139.50	139.68	663177
2021-01-20	140.73	141.01	138.71	140.47	576875
2021-01-21	139.98	141.60	139.98	140.55	404045
2021-01-22	140.10	141.11	139.01	140.40	375645
2021-01-25	140.55	142.64	140.01	140.92	750135
2021-01-26	141.63	141.90	139.82	139.84	352417
2021-01-27	138.41	140.12	135.03	135.87	650487
2021-01-28	135.88	137.45	129.12	131.71	1174421
2021-01-29	130.60	135.09	128.94	134.46	1379612
2021-02-01	135.54	136.13	132.70	134.65	975540
2021-02-02	136.14	137.66	135.08	135.56	537292
2021-02-03	135.66	136.52	134.41	135.64	522909
2021-02-04	135.88	136.29	132.23	132.33	1006272
2021-02-05	133.35	134.02	132.15	133.30	857635
2021-02-08	133.95	135.18	132.65	133.03	737819
2021-02-09	133.44	133.88	131.67	131.94	829414
2021-02-10	132.98	134.12	132.52	133.79	716291
2021-02-11	133.99	134.49	130.37	131.17	768588
2021-02-12	131.04	133.92	131.04	133.18	562984
2021-02-16	133.45	133.57	131.50	133.04	638371
2021-02-17	132.75	133.74	131.94	133.42	445238
2021-02-18	132.78	133.50	132.41	132.68	382933
2021-02-19	132.90	134.84	132.23	134.08	386392
2021-02-22	133.26	135.08	133.06	134.32	451847
2021-02-23	134.66	134.80	132.86	133.54	595806
2021-02-24	133.42	133.97	131.62	133.43	659098
2021-02-25	133.43	134.61	132.81	133.57	477463
2021-02-26	132.86	133.72	131.50	132.02	803601
2021-03-01	133.25	136.50	133.25	135.89	618527
2021-03-02	136.20	137.29	135.20	136.41	706294
2021-03-03	136.42	137.98	135.53	136.51	443838
2021-03-04	136.46	137.15	131.75	134.21	549498
2021-03-05	135.30	135.86	132.16	134.95	923141
2021-03-08	135.50	140.25	134.94	138.43	818483
2021-03-09	138.24	141.07	137.26	140.00	471381
2021-03-10	139.80	142.56	139.80	140.83	474849
2021-03-11	140.64	141.54	139.21	138.96	714877
2021-03-12	139.78	140.17	136.99	137.22	762827
2021-03-15	136.66	136.66	132.92	134.74	1005181
2021-03-16	134.18	135.11	131.79	133.50	593431
2021-03-17	133.92	135.01	133.49	134.88	798852
2021-03-18	135.60	136.17	133.99	133.99	653337
2021-03-19	134.50	134.50	130.60	131.02	1661407
2021-03-22	128.08	130.71	127.06	130.45	676500
2021-03-23	130.58	132.94	128.35	128.93	607729
2021-03-24	129.05	131.92	129.05	129.89	467751
2021-03-25	130.10	134.23	129.31	133.79	596649
2021-03-26	134.24	135.72	133.28	135.52	428606
2021-03-29	134.61	136.42	134.49	135.84	451385
2021-03-30	135.62	136.32	135.07	135.45	254914
2021-03-31	135.12	136.14	133.79	134.48	494582
2021-04-01	134.59	136.20	133.45	135.57	497220
2021-04-05	137.35	138.03	136.54	137.46	650976
2021-04-06	137.39	139.85	136.79	139.46	928419
2021-04-07	140.00	140.61	138.01	138.05	522383
2021-04-08	137.22	137.65	135.39	136.24	724468
2021-04-09	137.00	137.93	135.61	137.84	429736
2021-04-12	138.01	139.33	138.00	139.10	381625
2021-04-13	139.09	139.64	136.52	137.32	333903
2021-04-14	136.94	137.66	136.27	137.56	348640
2021-04-15	138.11	140.38	137.91	139.55	574258
2021-04-16	140.61	141.43	138.88	140.36	497837
2021-04-19	142.21	142.45	139.25	141.12	554779
2021-04-20	141.17	141.89	139.89	140.81	391576
2021-04-21	140.83	142.39	140.74	142.25	289736
2021-04-22	142.65	142.86	140.55	140.69	575740
2021-04-23	141.29	142.69	140.69	142.33	281508
2021-04-26	143.02	143.60	141.88	143.15	465354
2021-04-27	142.00	147.17	141.20	144.77	593959
2021-04-28	145.96	147.03	144.94	145.37	598983
2021-04-29	146.51	150.07	146.51	150.01	619029
2021-04-30	149.52	150.22	147.25	147.65	550600
2021-05-03	148.64	150.32	147.89	149.47	342156
2021-05-04	149.60	151.98	149.60	151.88	545113
2021-05-05	151.88	153.13	150.58	152.17	417901
2021-05-06	153.08	153.38	151.21	153.24	338359
2021-05-07	152.22	153.56	151.72	153.16	224299
2021-05-10	154.20	156.54	154.06	154.56	370325
2021-05-11	154.63	156.03	153.27	154.85	469137
2021-05-12	155.16	155.40	151.34	151.56	359665
2021-05-13	150.81	155.89	150.38	155.05	254544
2021-05-14	155.19	155.72	153.72	154.25	299062
2021-05-17	154.60	156.44	153.89	155.13	338190
2021-05-18	153.81	154.27	152.03	152.21	400387
2021-05-19	151.51	151.51	149.38	150.77	290822
2021-05-20	150.29	151.09	149.26	149.39	370713
2021-05-21	149.92	151.23	149.61	150.16	399904
2021-05-24	151.18	151.91	150.55	151.50	352067
2021-05-25	151.58	152.16	148.86	149.19	369452
2021-05-26	148.90	149.54	147.55	148.73	462094
2021-05-27	149.83	150.41	148.37	149.39	1184891
2021-05-28	149.48	150.25	148.07	148.65	382261
2021-06-01	150.00	150.62	148.89	149.79	431308
2021-06-02	149.24	149.33	145.61	146.44	1256947
2021-06-03	146.09	146.52	145.33	146.08	916082
2021-06-04	147.00	147.41	145.95	146.76	583832
2021-06-07	147.30	147.30	144.09	144.32	680268
2021-06-08	144.27	145.00	143.47	144.27	902992
2021-06-09	143.84	144.65	142.92	142.99	706921
2021-06-10	144.25	144.25	142.57	142.62	484390
2021-06-11	143.28	144.07	142.48	142.85	1260107
2021-06-14	142.97	143.26	138.44	138.86	857623
2021-06-15	139.81	140.62	138.54	139.94	877050
2021-06-16	139.62	139.67	138.26	138.62	981188
2021-06-17	138.92	138.98	133.36	133.81	830494
2021-06-18	132.16	133.24	131.66	132.75	1104230
2021-06-21	134.18	136.24	134.18	135.33	445178
2021-06-22	135.26	136.03	134.55	135.32	340819
2021-06-23	135.45	135.57	134.08	134.60	344463
2021-06-24	135.00	135.38	133.61	133.80	541626
2021-06-25	133.96	136.21	133.96	135.26	590590
2021-06-28	135.21	135.68	133.94	135.59	434131
2021-06-29	136.03	137.18	134.64	135.07	474797
2021-06-30	134.53	135.82	134.23	135.42	474851
2021-07-01	136.05	137.16	135.07	136.54	414418
2021-07-02	136.75	136.94	135.23	136.65	518236
2021-07-06	136.58	136.77	134.39	135.72	566605
2021-07-07	135.09	138.22	135.09	137.62	508261
2021-07-08	135.91	137.23	135.02	136.13	661364
2021-07-09	138.22	138.73	137.44	138.63	422285
2021-07-12	137.28	139.24	136.20	138.91	648021
2021-07-13	139.08	139.62	137.23	137.49	480549
2021-07-14	137.49	138.66	137.01	137.16	429499
2021-07-15	136.82	138.04	136.24	136.72	708479
2021-07-16	137.29	137.49	134.60	134.92	490789
2021-07-19	132.98	134.04	130.65	132.19	509252
2021-07-20	132.52	134.94	132.02	132.58	620411
2021-07-21	133.53	134.45	132.41	132.82	388529
2021-07-22	132.79	132.79	130.71	131.52	441300
2021-07-23	131.86	134.10	131.26	133.63	491038
2021-07-26	133.50	134.92	132.78	134.57	439654
2021-07-27	134.57	140.50	131.77	138.09	803559
2021-07-28	138.14	139.26	136.61	138.94	480161
2021-07-29	139.26	141.70	138.94	140.22	1129578
2021-07-30	140.69	142.28	140.30	141.50	816693
2021-08-02	141.65	142.87	138.80	139.27	636869
2021-08-03	139.56	140.24	137.89	140.21	539269
2021-08-04	139.37	140.26	138.00	138.73	577923
2021-08-05	139.56	140.00	137.74	138.54	524929
2021-08-06	139.48	140.86	139.08	140.57	386787
2021-08-09	140.66	143.31	140.17	142.64	472511
2021-08-10	142.22	145.04	142.22	144.06	382898
2021-08-11	144.69	146.05	144.07	145.61	496292
2021-08-12	145.50	146.35	144.45	145.46	432010
2021-08-13	145.57	146.94	145.35	146.42	349755
2021-08-16	145.80	146.44	144.14	146.09	577685
2021-08-17	145.62	146.09	144.51	145.67	422305
2021-08-18	145.15	146.97	145.00	145.05	528148
2021-08-19	144.05	146.08	143.69	145.09	443848
2021-08-20	145.26	148.69	145.26	148.30	777237
2021-08-23	149.06	149.06	146.49	146.98	555673
2021-08-24	147.00	148.20	146.93	147.85	329270
2021-08-25	147.70	150.52	147.07	149.92	388968
2021-08-26	150.02	150.17	148.83	149.40	550783
2021-08-27	149.96	151.77	149.96	151.39	323881
2021-08-30	151.84	152.63	151.13	151.15	596860
2021-08-31	151.27	153.41	151.03	151.70	751632
2021-09-01	151.99	154.35	150.60	153.94	823076
2021-09-02	154.81	155.78	152.65	153.31	1320700
2021-09-03	152.75	153.36	151.88	152.45	758386
2021-09-07	152.52	152.67	151.24	151.60	636264
2021-09-08	151.09	152.31	150.22	151.68	636369
2021-09-09	151.35	152.31	151.29	151.71	780575
2021-09-10	152.31	153.79	151.68	151.82	436030
2021-09-13	152.86	152.86	150.72	150.68	545091
2021-09-14	151.16	151.16	147.88	148.28	575889
2021-09-15	148.14	148.45	145.73	146.04	756423
2021-09-16	146.00	146.15	143.30	143.71	1127692
2021-09-17	142.92	143.13	140.45	141.02	1337950
2021-09-20	139.23	140.13	138.10	139.72	618231
2021-09-21	140.22	140.34	137.95	138.02	490545
2021-09-22	139.05	141.81	139.03	140.74	498533
2021-09-23	141.86	143.32	141.35	142.69	450230
2021-09-24	142.41	143.55	141.83	141.87	272419
2021-09-27	141.62	144.35	141.62	143.63	365635
2021-09-28	143.93	144.18	141.78	142.03	379890
2021-09-29	142.05	142.83	141.14	141.38	413344
2021-09-30	141.90	141.96	137.37	137.44	685706
2021-10-01	137.50	140.05	136.11	139.15	475171
2021-10-04	139.00	140.52	138.50	139.40	501332
2021-10-05	139.41	142.62	138.21	141.72	533264
2021-10-06	140.70	141.84	138.58	141.21	539641
2021-10-07	142.52	143.87	142.09	142.67	638151
2021-10-08	142.67	143.75	138.62	139.13	759628
2021-10-11	139.26	141.06	138.00	138.09	743955
2021-10-12	138.53	140.65	137.80	139.53	514371
2021-10-13	139.53	140.55	134.51	137.24	822703
2021-10-14	137.99	139.85	136.63	139.11	627516
2021-10-15	139.84	140.17	133.34	133.71	1066901
2021-10-18	133.34	136.30	132.66	134.12	492710
2021-10-19	134.12	134.17	132.10	132.86	709445
2021-10-20	132.86	136.88	132.86	135.54	499338
2021-10-21	135.27	135.78	133.75	134.75	909658
2021-10-22	135.26	136.76	133.97	133.99	798856
2021-10-25	134.01	136.27	133.11	133.92	1646998
2021-10-26	136.26	139.01	133.82	136.03	1250506
2021-10-27	136.07	136.21	132.93	135.40	873803
2021-10-28	136.21	138.94	135.00	138.80	824635
2021-10-29	138.21	139.42	137.05	137.37	521472
2021-11-01	136.45	136.91	135.29	135.45	401917
2021-11-02	135.44	135.77	132.93	133.71	536873
2021-11-03	133.42	135.88	133.30	135.38	559237
2021-11-04	135.01	136.82	133.88	134.40	441781
2021-11-05	135.19	136.95	134.88	135.38	314548
2021-11-08	135.89	136.51	134.13	134.37	539837
2021-11-09	134.02	135.20	132.92	134.19	549159
2021-11-10	134.07	135.88	133.26	135.45	724251
2021-11-11	135.53	136.07	134.84	135.10	323669
2021-11-12	135.53	136.02	134.42	135.09	258120
2021-11-15	135.49	135.80	134.64	134.82	496644
2021-11-16	135.04	135.92	134.50	134.56	403033
2021-11-17	134.40	135.15	132.50	134.59	596220
2021-11-18	134.42	135.15	132.30	132.61	781449
2021-11-19	132.39	133.99	132.01	133.09	942781
2021-11-22	133.54	135.85	132.91	134.34	997606
2021-11-23	134.86	136.12	134.46	134.70	421971
2021-11-24	134.01	134.18	131.57	132.12	730852
2021-11-26	130.52	134.63	130.10	133.57	694626
2021-11-29	134.62	135.00	133.17	133.70	670619
2021-11-30	132.37	133.06	130.13	130.59	1150362
2021-12-01	131.20	133.03	129.45	129.51	730631
2021-12-02	130.02	132.56	130.02	131.92	681146
2021-12-03	131.92	133.69	131.42	133.21	1053375
2021-12-06	134.67	136.82	134.40	136.19	920940
2021-12-07	136.65	137.88	135.24	135.36	1176695
2021-12-08	135.68	136.59	132.14	132.23	608908
2021-12-09	131.38	132.18	129.08	129.22	1088158
2021-12-10	130.03	130.03	127.99	128.17	713241
2021-12-13	128.78	131.09	128.17	130.52	640276
2021-12-14	130.91	131.65	130.32	130.63	738087
2021-12-15	131.18	131.87	129.60	131.77	517209
2021-12-16	132.63	135.10	132.31	133.50	1001879
2021-12-17	133.62	133.75	129.57	130.03	1976800
2021-12-20	128.17	129.35	124.78	129.06	1208342
2021-12-21	129.56	131.85	129.56	130.73	1484279
2021-12-22	130.73	131.85	129.70	130.99	854615
2021-12-23	131.54	132.81	131.11	131.30	453242
2021-12-27	131.12	133.04	130.81	133.00	293359
2021-12-28	133.00	133.94	132.64	133.48	544548
2021-12-29	133.63	134.95	133.62	134.61	419322
2021-12-30	135.35	135.74	134.02	134.67	433510
2021-12-31	134.43	136.56	134.39	136.15	369670
2022-01-03	136.46	136.66	133.93	134.61	425796
2022-01-04	134.74	139.82	134.74	138.03	754428
2022-01-05	138.73	140.35	137.54	138.98	864755
2022-01-06	139.96	140.21	136.55	136.97	709896
2022-01-07	137.26	139.11	137.09	137.85	547030
2022-01-10	138.37	138.72	134.51	135.97	537708
2022-01-11	136.60	136.60	134.61	135.91	503808
2022-01-12	136.13	136.33	133.00	134.00	612686
2022-01-13	134.43	137.67	134.01	137.15	590577
2022-01-14	135.91	137.64	134.82	137.31	730948
2022-01-18	136.76	136.99	133.05	134.35	738164
2022-01-19	135.55	137.35	134.73	137.12	491203
2022-01-20	136.92	137.85	135.15	135.22	443520
2022-01-21	135.50	137.08	133.77	134.52	662943
2022-01-24	132.49	136.97	131.79	136.57	922211
2022-01-25	134.44	137.52	133.52	135.03	953779
2022-01-26	134.59	136.51	131.94	133.40	915912
2022-01-27	142.31	149.74	142.09	143.49	2031170
2022-01-28	143.97	146.81	143.25	145.55	1442792
2022-01-31	147.27	150.96	146.37	150.63	2080309
2022-02-01	150.58	150.71	147.27	149.46	762022
2022-02-02	149.20	149.47	146.84	147.26	658395
2022-02-03	146.92	149.19	146.05	148.18	713490
2022-02-04	147.43	149.05	146.02	146.67	610771
2022-02-07	146.66	149.65	145.82	148.39	875052
2022-02-08	149.92	151.10	147.96	150.50	806930
2022-02-09	150.84	152.25	150.84	151.06	473392
2022-02-10	150.19	151.79	148.36	148.71	675877
2022-02-11	148.45	149.65	147.20	147.79	749548
2022-02-14	148.10	148.10	145.59	147.02	1023504
2022-02-15	148.30	149.59	147.28	148.07	693947
2022-02-16	147.50	148.88	147.23	148.49	409432
2022-02-17	149.76	149.76	148.01	148.53	740495
2022-02-18	148.08	149.67	147.56	148.47	465712
2022-02-22	149.05	149.96	147.93	149.06	450737
2022-02-23	149.39	149.58	145.21	145.26	612753
2022-02-24	143.35	146.52	141.10	145.99	1003254
2022-02-25	146.80	150.74	146.80	149.62	799128
2022-02-28	147.51	148.66	144.93	147.19	708901
2022-03-01	146.96	147.27	142.73	143.12	724760
2022-03-02	143.99	147.52	143.66	147.28	745070
2022-03-03	148.18	149.76	147.41	148.65	491754
2022-03-04	146.30	149.88	145.64	149.61	550433
2022-03-07	149.23	150.01	145.00	145.17	706705
2022-03-08	145.89	146.75	140.13	140.80	953005
2022-03-09	143.80	148.68	143.04	147.65	990708
2022-03-10	146.50	149.74	145.96	149.01	692618
2022-03-11	150.03	150.93	148.79	148.75	578362
2022-03-14	150.49	152.10	149.57	150.93	746710
2022-03-15	151.77	152.94	149.08	152.35	924748
2022-03-16	152.85	155.93	152.72	155.34	753689
2022-03-17	154.42	156.46	152.87	156.26	537335
2022-03-18	157.50	157.50	153.98	156.47	1367210
2022-03-21	156.80	157.75	154.78	156.33	506615
2022-03-22	157.58	157.58	152.72	153.46	994746
2022-03-23	152.95	154.19	152.12	152.82	410707
2022-03-24	153.89	155.22	152.59	152.96	370737
2022-03-25	153.55	156.13	152.21	156.13	441419
2022-03-28	156.20	156.20	154.30	155.18	390270
2022-03-29	156.58	156.62	154.58	156.39	480515
2022-03-30	156.39	158.47	156.08	156.87	473288
2022-03-31	156.41	158.09	156.11	156.11	541534
2022-04-01	157.27	157.27	154.41	155.76	621561
2022-04-04	154.90	155.62	152.87	155.16	752905
2022-04-05	154.69	155.62	153.44	154.08	396285
2022-04-06	153.12	153.60	150.25	152.45	623266
2022-04-07	152.04	152.75	150.07	151.30	1042870
2022-04-08	152.35	153.91	151.49	153.34	484991
2022-04-11	154.09	156.92	154.09	154.91	410997
2022-04-12	154.91	157.99	154.56	156.97	517887
2022-04-13	157.13	159.97	157.13	159.59	599240
2022-04-14	160.25	164.27	159.90	163.02	604021
2022-04-18	162.81	164.32	160.05	160.79	670942
2022-04-19	161.39	164.34	160.95	163.94	642161
2022-04-20	165.00	167.79	164.98	166.97	690431
2022-04-21	167.27	168.50	165.93	166.03	466667
2022-04-22	165.24	165.51	161.11	161.18	453328
2022-04-25	160.47	163.10	158.65	162.29	662638
2022-04-26	161.62	164.87	159.10	159.44	749970
2022-04-27	160.75	163.64	159.15	161.65	586368
2022-04-28	162.40	163.34	160.01	162.85	565192
2022-04-29	163.28	163.82	160.42	161.17	636658
2022-05-02	162.19	162.32	158.11	160.07	612644
2022-05-03	160.73	162.89	160.31	161.69	783419
2022-05-04	162.18	165.72	161.97	165.61	559436
2022-05-05	164.00	165.47	161.55	163.05	481946
2022-05-06	162.27	163.36	160.42	162.47	483652
2022-05-09	161.18	163.45	160.27	160.78	494080
2022-05-10	161.89	162.59	156.79	160.22	805251
2022-05-11	159.68	162.32	158.58	158.83	490914
2022-05-12	159.22	159.22	154.56	156.51	642351
2022-05-13	157.45	159.68	154.60	155.40	695820
2022-05-16	155.71	156.11	153.82	155.54	743943
2022-05-17	157.98	159.62	156.57	158.74	539086
2022-05-18	157.62	157.62	150.47	151.02	780761
2022-05-19	150.55	152.28	148.23	150.49	871670
2022-05-20	152.06	152.27	146.84	149.06	874147
2022-05-23	150.54	153.56	150.22	152.94	537304
2022-05-24	152.61	153.03	147.90	151.72	554544
2022-05-25	151.10	154.55	151.10	153.34	574845
2022-05-26	154.40	157.28	154.40	156.41	501687
2022-05-27	157.61	159.98	156.60	159.90	689735
2022-05-31	158.48	159.23	156.39	157.28	1292241
2022-06-01	157.02	158.19	153.90	157.47	621803
2022-06-02	158.62	159.90	155.90	159.69	602802
2022-06-03	158.81	160.17	158.41	159.12	327188
2022-06-06	160.08	161.21	158.88	160.84	547444
2022-06-07	159.65	162.67	159.19	162.30	530208
2022-06-08	161.18	162.93	158.70	159.62	497193
2022-06-09	157.87	158.98	156.03	156.16	525528
2022-06-10	153.68	153.68	151.16	151.50	585254
2022-06-13	148.67	149.02	142.96	142.42	696621
2022-06-14	142.39	147.51	142.21	147.23	956717
2022-06-15	148.46	149.42	145.24	147.23	750563
2022-06-16	144.64	144.66	140.10	141.45	554243
2022-06-17	142.14	142.94	138.77	139.68	1115376
2022-06-21	140.40	142.06	138.78	139.51	794402
2022-06-22	137.55	139.18	135.77	136.60	628213
2022-06-23	136.10	137.01	133.79	135.80	586134
2022-06-24	136.77	140.75	136.48	140.60	1185128
2022-06-27	141.04	142.84	140.61	141.69	622528
2022-06-28	141.99	143.06	138.87	138.95	543273
2022-06-29	140.00	140.00	137.98	138.92	542286
2022-06-30	137.22	137.88	135.48	137.50	867799
2022-07-01	136.88	139.29	134.82	138.75	897630
2022-07-05	137.11	137.33	135.10	137.16	660533
2022-07-06	137.75	139.09	135.48	138.48	607720
2022-07-07	139.77	142.19	139.60	141.59	733529
2022-07-08	142.24	142.24	139.16	139.81	599637
2022-07-11	138.44	140.13	137.11	137.83	476699
2022-07-12	137.83	139.46	137.83	138.13	685162
2022-07-13	135.96	137.67	135.56	137.00	486096
2022-07-14	134.45	136.24	133.81	135.44	501552
2022-07-15	137.46	137.58	135.28	135.80	475940
2022-07-18	136.73	137.16	133.80	134.29	710165
2022-07-19	135.62	138.93	135.27	138.28	452846
2022-07-20	137.94	139.33	137.23	139.03	398837
2022-07-21	138.81	141.95	138.33	141.87	580171
2022-07-22	142.48	143.03	141.34	141.60	466803
2022-07-25	141.92	144.28	141.22	143.91	1014797
2022-07-26	141.34	141.86	134.27	136.93	1100973
2022-07-27	136.99	139.68	136.35	139.33	720878
2022-07-28	140.37	141.57	138.34	140.16	593897
2022-07-29	141.01	141.45	139.43	140.61	1341947
2022-08-01	139.75	140.84	138.36	138.84	874941
2022-08-02	138.37	138.76	136.96	138.11	939788
2022-08-03	139.38	140.04	137.21	139.15	523142
2022-08-04	138.50	139.43	137.43	137.74	956555
2022-08-05	136.88	137.82	133.80	135.22	999171
2022-08-08	136.69	139.00	135.85	137.97	591545
2022-08-09	137.85	138.96	137.38	138.94	608561
2022-08-10	141.35	142.58	140.91	141.18	458397
2022-08-11	141.53	142.73	140.35	142.06	516505
2022-08-12	142.94	144.09	141.98	143.92	369236
2022-08-15	142.85	143.60	142.01	143.32	357441
2022-08-16	143.00	146.27	142.85	145.76	419437
2022-08-17	143.99	145.22	143.46	144.49	408380
2022-08-18	144.18	145.48	143.06	145.14	440759
2022-08-19	144.52	145.15	142.65	143.17	590378
2022-08-22	141.04	141.07	139.28	140.41	427108
2022-08-23	140.59	142.09	140.59	141.13	386301
2022-08-24	140.78	141.15	139.26	139.96	511755
2022-08-25	140.52	143.59	140.34	143.56	376800
2022-08-26	143.76	143.76	138.77	138.94	354833
2022-08-29	137.94	138.98	136.86	137.87	369907
2022-08-30	138.22	139.77	136.55	139.15	639047
2022-08-31	139.13	139.39	136.88	136.92	1148977
2022-09-01	136.28	136.77	135.08	136.48	797324
2022-09-02	137.99	139.11	135.50	136.11	637241
2022-09-06	136.42	137.63	135.57	136.18	749756
2022-09-07	136.36	139.45	136.36	139.20	516131
2022-09-08	137.85	139.60	136.41	139.51	747853
2022-09-09	140.09	140.40	139.08	139.58	580314
2022-09-12	140.67	143.25	140.65	142.08	397188
2022-09-13	139.36	140.03	137.44	137.78	613938
2022-09-14	137.62	138.00	131.54	132.07	879128
2022-09-15	132.00	134.30	131.75	132.68	648193
2022-09-16	125.30	125.33	116.60	118.07	2643570
2022-09-19	118.76	124.15	118.40	124.10	1215221
2022-09-20	122.14	122.14	117.76	119.41	958388
2022-09-21	120.17	122.60	118.05	118.10	767887
2022-09-22	118.01	118.19	115.75	115.88	537693
2022-09-23	114.10	114.80	112.46	113.97	812903
2022-09-26	113.66	114.78	110.73	112.92	964190
2022-09-27	114.53	115.45	111.73	113.29	690922
2022-09-28	114.60	116.37	114.24	115.81	923119
2022-09-29	113.80	114.59	111.98	112.97	877818
2022-09-30	113.43	115.36	111.95	112.29	1133420
2022-10-03	114.06	116.12	112.62	115.00	843092
2022-10-04	117.06	118.43	116.54	118.14	597135
2022-10-05	116.27	118.62	115.40	117.39	668193
2022-10-06	116.14	117.74	115.53	115.92	785948
2022-10-07	114.58	114.71	112.84	113.71	583750
2022-10-10	114.81	115.20	113.34	114.15	478131
2022-10-11	113.14	115.93	112.25	114.42	505562
2022-10-12	115.08	115.08	113.49	113.52	579598
2022-10-13	111.68	116.62	110.56	115.79	449932
2022-10-14	116.66	116.96	113.62	113.71	554303
2022-10-17	115.92	116.95	115.02	115.94	547532
2022-10-18	115.70	117.78	115.70	116.70	734224
2022-10-19	116.23	116.39	113.68	114.40	347853
2022-10-20	114.40	115.73	112.52	112.87	448725
2022-10-21	113.25	117.21	112.97	116.94	617437
2022-10-24	117.45	117.99	116.27	116.28	683981
2022-10-25	114.51	117.72	112.00	115.93	782197
2022-10-26	115.80	119.24	114.77	116.36	1024441
2022-10-27	116.56	121.66	116.37	119.25	1262487
2022-10-28	118.83	121.16	118.23	120.70	858486
2022-10-31	119.86	121.22	118.41	120.21	862985
2022-11-01	121.76	122.41	118.94	120.59	831547
2022-11-02	119.81	122.29	118.02	118.54	881481
2022-11-03	118.23	122.01	117.95	121.23	1012682
2022-11-04	123.62	125.37	122.44	124.50	989984
2022-11-07	125.16	125.17	122.20	122.61	768020
2022-11-08	123.14	123.58	121.15	121.61	1154070
2022-11-09	120.99	121.32	119.44	120.01	791536
2022-11-10	123.97	125.12	121.97	125.08	1397309
2022-11-11	126.00	130.25	124.93	129.47	764722
2022-11-14	129.25	132.06	128.68	129.75	839065
2022-11-15	131.67	132.87	129.36	130.18	786428
2022-11-16	129.97	130.63	129.23	129.87	758454
2022-11-17	128.43	129.67	127.19	129.48	664154
2022-11-18	131.07	131.58	128.71	129.04	928063
2022-11-21	128.38	131.98	127.69	131.34	776073
2022-11-22	132.24	133.58	131.80	133.32	513381
2022-11-23	133.85	134.55	132.43	133.35	303450
2022-11-25	133.04	133.71	132.62	132.97	232066
2022-11-28	131.94	132.01	129.81	130.10	507743
2022-11-29	130.19	133.31	130.19	132.69	837224
2022-11-30	132.35	136.63	131.83	135.89	1396872
2022-12-01	136.61	136.97	134.78	136.16	676048
2022-12-02	135.27	138.60	134.66	137.82	814154
2022-12-05	136.74	136.90	135.12	135.58	526278
2022-12-06	135.83	136.58	133.67	134.83	440080
2022-12-07	134.53	135.90	134.42	135.20	463682
2022-12-08	135.94	136.80	134.55	135.96	556782
2022-12-09	135.68	137.23	134.70	135.11	653416
2022-12-12	135.50	137.15	134.26	137.13	595513
2022-12-13	140.20	140.45	135.58	136.50	713401
2022-12-14	136.27	137.59	134.71	135.33	636059
2022-12-15	132.17	133.76	131.24	131.63	709586
2022-12-16	131.14	131.35	129.09	130.58	1097037
2022-12-19	130.88	131.70	127.76	128.61	552160
2022-12-20	128.97	129.55	127.44	127.89	403676
2022-12-21	128.74	129.26	128.04	128.43	448419
2022-12-22	127.35	127.77	124.83	127.41	659426
2022-12-23	127.47	128.99	126.93	128.70	302611
2022-12-27	128.63	130.71	128.43	129.56	334167
2022-12-28	129.69	130.60	127.00	127.01	257899
2022-12-29	128.19	129.42	128.01	128.63	287055
2022-12-30	127.41	128.69	127.06	127.91	367587
2023-01-03	128.34	129.66	127.32	129.06	508587
2023-01-04	130.29	131.76	129.84	130.80	597907
2023-01-05	129.62	130.34	127.86	129.88	577143
2023-01-06	131.42	132.78	131.06	132.19	514054
2023-01-09	134.27	135.48	132.18	132.48	804593
2023-01-10	132.74	133.10	131.29	132.73	466607
2023-01-11	133.29	134.06	132.63	133.58	461661
2023-01-12	134.59	136.11	133.22	135.97	509768
2023-01-13	135.26	135.53	134.12	135.40	568922
2023-01-17	135.47	136.05	133.21	133.50	594028
2023-01-18	134.17	134.20	130.88	130.91	530328
2023-01-19	130.49	130.49	128.29	129.77	718484
2023-01-20	130.36	132.74	129.29	132.48	491774
2023-01-23	132.51	133.96	131.34	132.05	684937
2023-01-24	130.66	131.21	128.86	130.03	671407
2023-01-25	129.37	130.07	127.13	129.15	877817
2023-01-26	127.50	138.83	127.50	138.62	1253277
2023-01-27	138.62	140.31	137.05	138.41	706451
2023-01-30	137.73	140.97	137.73	138.69	760880
2023-01-31	140.20	142.70	137.79	142.70	3179280
2023-02-01	140.37	143.10	139.44	142.15	897912
2023-02-02	142.19	145.44	141.30	145.09	895627
2023-02-03	144.51	146.24	144.38	144.42	857923
2023-02-06	143.01	143.37	142.03	142.59	524114
2023-02-07	142.00	144.04	140.68	143.38	630247
2023-02-08	142.72	143.24	140.43	141.81	781069
2023-02-09	142.61	143.25	139.68	140.10	606496
2023-02-10	139.70	140.22	138.34	139.92	554810
2023-02-13	140.37	142.24	139.35	142.08	424535
2023-02-14	141.93	143.31	141.00	142.63	422496
2023-02-15	141.88	143.34	141.38	142.60	351705
2023-02-16	141.30	142.54	140.46	141.48	275481
2023-02-17	141.35	141.49	140.09	141.01	394289
2023-02-21	139.30	139.50	133.65	134.17	585003
2023-02-22	134.62	135.64	133.81	134.72	589753
2023-02-23	135.45	137.51	134.03	137.40	504296
2023-02-24	135.78	138.01	135.26	137.80	597427
2023-02-27	139.24	140.07	135.97	136.87	624383
2023-02-28	136.34	137.53	136.05	136.72	682040
2023-03-01	136.37	139.59	136.34	138.70	479231
2023-03-02	138.22	141.28	138.15	141.01	964662
2023-03-03	141.63	142.94	139.76	142.34	647593
2023-03-06	141.84	141.84	137.17	137.76	951102
2023-03-07	137.47	138.59	136.73	137.27	637860
2023-03-08	137.32	138.82	137.11	138.07	549384
2023-03-09	138.52	139.08	135.52	135.60	642121
2023-03-10	135.16	135.16	131.03	132.42	558934
2023-03-13	130.94	133.51	129.57	129.44	836336
2023-03-14	131.43	132.42	129.74	131.35	788194
2023-03-15	128.71	129.44	127.06	128.50	938287
2023-03-16	126.94	130.10	126.83	129.17	794613
2023-03-17	129.46	129.46	126.23	127.32	4941839
2023-03-20	129.42	134.24	129.42	133.50	961152
2023-03-21	135.30	135.62	132.40	132.96	819477
2023-03-22	133.31	133.77	130.57	130.72	523844
2023-03-23	130.40	132.41	129.76	131.08	556841
2023-03-24	130.35	133.34	129.20	133.15	470090
2023-03-27	133.83	133.91	132.02	132.25	545449
2023-03-28	132.32	134.72	132.32	134.52	332235
2023-03-29	135.95	136.87	134.78	136.67	497416
2023-03-30	137.98	138.05	136.93	137.58	492768
2023-03-31	138.31	139.16	138.07	138.83	572112
2023-04-03	138.63	140.85	138.63	140.30	843524
2023-04-04	140.28	141.28	138.24	138.93	1159861
2023-04-05	138.92	140.44	138.09	140.39	653394
2023-04-06	140.72	141.82	139.72	141.15	703391
2023-04-10	140.75	141.67	139.88	140.95	478943
2023-04-11	141.95	144.42	141.70	143.24	597073
2023-04-12	144.13	144.65	141.77	142.19	480300
2023-04-13	142.36	143.10	140.39	142.41	420738
2023-04-14	141.86	142.76	139.76	141.16	508082
2023-04-17	141.59	142.96	140.78	142.89	454807
2023-04-18	143.06	143.58	141.67	142.88	429040
2023-04-19	142.62	143.03	141.43	142.37	780733
2023-04-20	142.49	143.55	141.03	143.34	565998
2023-04-21	143.18	143.61	141.17	143.23	480724
2023-04-24	143.67	145.17	143.67	144.91	822522
2023-04-25	134.64	138.27	133.70	134.38	1350981
2023-04-26	132.81	134.52	131.75	132.09	799605
2023-04-27	132.01	133.34	130.17	133.31	930182
2023-04-28	133.57	136.09	133.13	135.26	645575
2023-05-01	134.71	138.48	134.71	138.15	924466
2023-05-02	137.22	137.22	131.65	133.55	919242
2023-05-03	134.20	136.02	133.31	133.65	917844
2023-05-04	133.87	134.46	132.13	133.05	657027
2023-05-05	134.60	136.55	134.22	135.37	536329
2023-05-08	135.98	136.89	134.76	136.03	439831
2023-05-09	135.89	135.90	132.90	133.35	651969
2023-05-10	134.25	134.65	131.19	133.28	601668
2023-05-11	132.40	133.16	131.66	132.34	454280
2023-05-12	132.98	133.45	131.21	132.42	323421
2023-05-15	132.34	132.34	129.71	130.44	685314
2023-05-16	129.39	129.83	126.82	127.00	808450
2023-05-17	127.49	129.19	126.98	128.96	490586
2023-05-18	128.56	129.31	127.37	129.23	398759
2023-05-19	130.26	130.70	128.48	129.45	399726
2023-05-22	129.12	130.29	127.79	129.07	679501
2023-05-23	128.93	129.58	127.65	127.93	619632
2023-05-24	127.38	128.07	126.27	127.41	474627
2023-05-25	126.75	127.85	125.91	127.33	513592
2023-05-26	127.88	129.04	127.01	127.20	355649
2023-05-30	126.99	127.35	124.82	126.39	430534
2023-05-31	125.79	126.19	123.71	124.03	893511
2023-06-01	124.86	125.62	122.20	124.83	891308
2023-06-02	126.37	128.15	125.86	128.08	919888
2023-06-05	127.74	128.57	126.37	128.08	844010
2023-06-06	126.95	130.17	126.95	129.57	507909
2023-06-07	130.21	133.13	129.55	132.85	515785
2023-06-08	133.11	133.11	130.33	130.82	646690
2023-06-09	130.70	131.47	129.21	130.80	408143
2023-06-12	129.90	131.42	128.56	130.84	517575
2023-06-13	131.58	134.17	131.38	130.71	843862
2023-06-14	131.76	133.66	130.86	131.36	610280
2023-06-15	130.93	133.19	130.57	132.66	461717
2023-06-16	133.04	133.87	131.30	132.42	1738211
2023-06-20	131.36	132.81	130.78	131.68	688848
2023-06-21	130.93	132.75	129.63	131.66	600383
2023-06-22	131.29	131.29	129.52	130.81	542326
2023-06-23	129.62	130.45	128.62	128.82	836962
2023-06-26	129.18	131.47	129.18	130.92	442604
2023-06-27	130.95	132.50	129.73	131.66	473607
2023-06-28	131.26	131.61	127.90	129.40	875437
2023-06-29	128.89	132.00	128.74	131.86	881234
2023-06-30	131.50	132.76	130.35	132.16	648828
2023-07-03	131.92	133.50	131.78	132.61	363462
2023-07-05	130.62	130.65	128.98	130.03	784785
2023-07-06	129.24	130.55	127.70	130.15	695435
2023-07-07	129.82	133.68	129.82	132.50	701980
2023-07-10	131.58	133.01	130.91	131.93	610569
2023-07-11	132.34	133.01	131.71	132.51	621608
2023-07-12	133.85	134.50	132.72	133.44	415129
2023-07-13	133.11	134.57	132.77	134.06	497596
2023-07-14	134.00	134.67	133.21	134.21	564519
2023-07-17	133.43	134.64	132.70	133.99	508666
2023-07-18	133.60	135.48	133.60	135.41	498043
2023-07-19	135.23	136.03	134.40	135.87	590552
2023-07-20	136.52	136.94	135.10	135.98	386512
2023-07-21	136.02	137.54	135.54	137.35	677211
2023-07-24	137.66	139.41	136.54	138.67	1005116
2023-07-25	145.07	154.36	144.51	152.65	2218479
2023-07-26	151.70	151.80	148.02	150.55	1378932
2023-07-27	151.89	155.40	150.60	152.43	916971
2023-07-28	154.50	155.39	152.24	152.82	561118
2023-07-31	153.02	154.58	152.53	153.35	728332
2023-08-01	152.69	154.13	151.99	153.10	653522
2023-08-02	153.28	156.20	152.26	154.64	674393
2023-08-03	156.61	158.66	153.89	155.22	1090184
2023-08-04	155.76	157.09	153.59	153.89	874878
2023-08-07	154.24	155.20	152.18	153.05	667327
2023-08-08	151.46	152.96	149.87	152.45	582286
2023-08-09	152.71	153.24	151.76	152.19	393659
2023-08-10	153.23	153.50	151.93	152.84	679809
2023-08-11	152.05	153.18	151.58	152.02	287987
2023-08-14	151.89	151.89	150.47	150.84	348805
2023-08-15	149.36	149.81	147.61	147.71	457610
2023-08-16	147.55	148.87	147.14	147.31	408670
2023-08-17	148.15	149.04	146.13	146.70	497279
2023-08-18	145.72	147.40	145.72	146.98	405838
2023-08-21	147.04	147.25	144.91	145.24	338764
2023-08-22	145.53	146.32	144.71	145.07	328312
2023-08-23	145.42	145.54	144.65	145.40	361465
2023-08-24	145.06	146.97	144.35	144.58	268194
2023-08-25	145.32	146.74	144.70	146.04	349852
2023-08-28	146.80	148.76	146.80	147.82	260763
2023-08-29	147.86	149.10	147.59	149.06	284884
2023-08-30	149.38	150.13	148.82	149.40	271167
2023-08-31	149.43	149.80	148.82	149.10	488014
2023-09-01	149.83	150.58	149.01	149.56	396792
2023-09-05	148.43	148.59	145.26	145.52	418670
2023-09-06	145.81	146.13	144.01	144.78	628584
2023-09-07	146.01	146.73	144.15	144.75	953342
2023-09-08	144.49	146.62	144.49	146.56	375458
2023-09-11	147.76	148.35	145.94	146.26	377015
2023-09-12	146.61	147.81	144.47	146.96	387334
2023-09-13	147.17	148.16	146.16	147.56	507508
2023-09-14	149.34	150.82	148.57	150.75	508102
2023-09-15	150.51	151.66	149.26	149.75	1049844
2023-09-18	150.48	151.97	149.72	151.75	622184
2023-09-19	152.00	152.93	150.31	150.90	394093
2023-09-20	151.12	152.22	150.10	150.12	412850
2023-09-21	151.18	152.97	149.68	148.56	442550
2023-09-22	149.04	150.56	148.79	149.06	366183
2023-09-25	149.03	151.23	148.87	150.85	406991
2023-09-26	149.96	151.16	149.01	149.12	464309
2023-09-27	151.26	152.70	150.49	151.89	600658
2023-09-28	152.24	154.19	151.83	153.78	409045
2023-09-29	154.53	155.03	153.35	153.55	485570
2023-10-02	153.00	153.85	151.29	153.28	757699
2023-10-03	151.82	153.95	150.74	151.67	839943
2023-10-04	152.62	153.70	151.49	153.33	646672
2023-10-05	152.70	153.96	151.92	152.55	479044
2023-10-06	152.55	153.11	151.45	151.54	515584
2023-10-09	151.55	154.54	151.22	153.73	390799
2023-10-10	154.15	155.78	154.05	154.63	488708
2023-10-11	155.04	155.64	153.17	154.31	317414
2023-10-12	154.23	154.23	151.14	151.60	511732
2023-10-13	152.56	153.10	151.12	151.37	383118
2023-10-16	152.71	153.36	152.25	152.44	514733
2023-10-17	151.24	153.61	151.00	152.87	485000
2023-10-18	153.16	155.50	152.23	153.05	904868
2023-10-19	152.14	152.95	149.09	149.55	447590
2023-10-20	149.48	149.48	144.12	144.48	664331
2023-10-23	144.83	145.64	143.82	144.54	1077339
2023-10-24	146.77	150.92	145.03	148.93	1288607
2023-10-25	149.25	150.51	147.25	148.88	904201
2023-10-26	148.80	152.92	148.79	150.64	795467
2023-10-27	150.54	151.25	148.82	150.18	540356
2023-10-30	151.37	152.47	150.51	151.70	456735
2023-10-31	152.38	154.86	152.25	153.05	601083
2023-11-01	153.28	155.16	153.01	153.60	574968
2023-11-02	154.48	155.88	154.33	155.42	628077
2023-11-03	156.84	159.18	156.53	158.27	449762
2023-11-06	157.99	158.11	156.63	157.27	774496
2023-11-07	156.29	157.44	156.06	156.64	656675
2023-11-08	156.91	157.29	155.32	156.13	454995
2023-11-09	157.12	157.12	155.35	155.69	508211
2023-11-10	155.15	156.65	153.95	155.63	496874
2023-11-13	155.17	155.64	152.80	153.47	566530
2023-11-14	154.69	158.54	154.28	157.88	678933
2023-11-15	158.10	159.25	157.99	158.40	468005
2023-11-16	157.80	159.13	154.38	155.49	506404
2023-11-17	156.31	156.71	155.14	155.31	417974
2023-11-20	154.73	154.73	148.50	153.08	1010270
2023-11-21	153.16	153.87	151.74	153.50	518279
2023-11-22	153.81	154.61	152.99	154.21	340004
2023-11-24	155.35	156.41	154.64	155.13	166552
2023-11-27	154.20	162.95	153.58	158.70	1560880
2023-11-28	159.48	160.11	156.87	158.14	743928
2023-11-29	158.23	163.37	158.07	161.85	883450
2023-11-30	164.07	169.06	163.24	168.01	1853129
2023-12-01	167.52	171.61	167.41	169.71	1028580
2023-12-04	168.00	169.35	167.48	168.35	758889
2023-12-05	167.44	167.98	164.30	165.29	864520
2023-12-06	165.53	166.64	163.74	164.21	714188
2023-12-07	164.29	164.75	162.76	164.32	804185
2023-12-08	163.83	165.15	163.41	163.88	507138
2023-12-11	163.73	165.43	163.42	165.20	617030
2023-12-12	164.80	164.90	161.24	161.74	471955
2023-12-13	161.57	166.27	160.68	165.77	922983
2023-12-14	167.11	168.57	166.25	166.10	652360
2023-12-15	165.37	166.76	163.63	164.76	1214965
2023-12-18	165.50	165.96	164.00	164.21	561953
2023-12-19	164.92	165.68	164.24	164.43	399156
2023-12-20	163.96	164.98	162.42	162.54	471424
2023-12-21	163.56	163.88	162.10	163.24	380620
2023-12-22	163.57	164.28	162.87	163.68	365956
2023-12-26	163.63	164.52	163.51	163.99	373098
2023-12-27	164.13	165.04	163.72	165.01	442799
2023-12-28	165.12	165.18	163.06	163.33	511728
2023-12-29	163.01	164.16	162.47	162.91	564068
2024-01-02	162.95	164.95	162.89	163.89	820911
2024-01-03	162.89	164.53	161.93	163.65	821763
2024-01-04	163.83	166.09	163.76	165.67	786668
2024-01-05	165.32	168.11	164.50	167.75	1011054
2024-01-08	167.87	169.01	167.08	168.63	764737
2024-01-09	167.85	168.20	165.67	167.14	518201
2024-01-10	166.65	167.69	165.25	165.95	534870
2024-01-11	166.49	167.32	164.45	166.46	624660
2024-01-12	167.32	167.33	165.01	166.16	382191
2024-01-16	165.24	165.46	163.68	165.09	598761
2024-01-17	163.79	165.23	162.94	164.27	448529
2024-01-18	164.16	164.80	162.32	164.30	711365
2024-01-19	164.42	165.03	162.74	164.38	509015
2024-01-22	163.74	165.31	162.86	165.24	539846
2024-01-23	166.50	167.10	165.02	166.49	669148
2024-01-24	167.30	167.95	164.80	165.01	859604
2024-01-25	172.47	176.97	170.99	171.68	1508523
2024-01-26	172.60	173.50	171.07	171.96	700909
2024-01-29	171.12	171.22	168.86	169.70	790499
2024-01-30	169.15	170.41	167.90	169.07	619199
2024-01-31	169.42	169.84	164.80	165.88	1862874
2024-02-01	166.63	167.00	162.71	163.14	1055092
2024-02-02	161.87	162.95	160.23	161.37	805509
2024-02-05	160.26	163.17	159.57	162.58	801118
2024-02-06	162.41	163.76	161.55	163.03	689531
2024-02-07	164.56	165.62	163.29	165.31	589368
2024-02-08	165.94	167.43	164.59	166.87	532068
2024-02-09	166.75	168.39	166.20	168.33	474501
2024-02-12	168.76	169.72	168.06	168.21	286971
2024-02-13	166.56	167.31	163.68	164.83	517397
2024-02-14	165.22	166.24	164.20	165.40	493870
2024-02-15	165.49	167.37	165.20	166.90	438192
2024-02-16	166.02	168.68	166.02	167.98	623833
2024-02-20	167.93	172.27	167.60	169.61	733638
2024-02-21	169.52	171.65	169.50	171.54	688417
2024-02-22	171.61	174.15	171.41	173.20	801947
2024-02-23	173.42	175.84	173.42	175.41	644816
2024-02-26	175.30	175.30	173.09	174.08	445803
2024-02-27	174.70	175.10	173.54	174.78	346652
2024-02-28	174.02	176.42	173.41	176.36	411207
2024-02-29	178.00	183.95	178.00	181.19	1822192
2024-03-01	180.47	182.98	179.41	180.19	498930
2024-03-04	183.78	188.61	182.31	185.43	973912
2024-03-05	184.79	186.05	183.73	184.48	597843
2024-03-06	185.42	185.50	181.88	183.34	857019
2024-03-07	184.72	185.41	183.34	184.83	776524
2024-03-08	185.41	186.76	184.49	186.08	461204
2024-03-11	185.52	188.13	183.65	187.68	544117
2024-03-12	187.54	188.38	185.50	186.72	390025
2024-03-13	187.50	187.86	183.71	183.17	621098
2024-03-14	183.16	183.73	181.89	183.01	505069
2024-03-15	182.27	184.70	182.23	182.91	2085040
2024-03-18	182.38	182.94	180.54	180.98	526319
2024-03-19	181.45	184.91	181.45	183.24	924493
2024-03-20	183.30	185.11	182.52	184.22	545269
2024-03-21	184.99	186.54	183.76	185.01	682340
2024-03-22	185.85	186.13	184.43	184.72	578432
2024-03-25	184.65	187.66	184.36	187.31	510756
2024-03-26	187.32	189.32	186.81	186.87	597937
2024-03-27	187.02	189.02	186.98	188.94	484136
2024-03-28	189.13	190.61	188.67	189.78	504281
2024-04-01	189.48	190.07	188.11	188.75	389894
2024-04-02	188.26	188.29	186.28	187.50	377774
2024-04-03	187.39	189.24	187.39	188.68	411684
2024-04-04	189.99	190.50	186.81	187.66	391495
2024-04-05	187.92	188.97	186.88	187.67	388436
2024-04-08	189.27	190.74	187.74	190.71	680395
2024-04-09	191.03	191.27	187.94	189.86	453252
2024-04-10	188.44	189.03	186.15	187.82	429635
2024-04-11	187.83	188.10	186.25	186.28	432929
2024-04-12	179.47	184.00	178.42	182.20	516105
2024-04-15	185.98	187.99	180.17	180.36	605618
2024-04-16	180.26	181.15	178.53	179.58	663270
2024-04-17	180.90	182.15	178.30	178.51	641077
2024-04-18	179.41	179.41	177.32	178.25	532898
2024-04-19	177.91	180.91	177.69	179.89	2529184
2024-04-22	179.64	180.49	176.19	179.29	689153
2024-04-23	169.70	173.84	169.00	170.88	1436846
2024-04-24	171.99	174.91	171.02	173.92	871049
2024-04-25	172.70	173.11	169.79	171.25	541830
2024-04-26	172.26	173.52	171.65	172.85	497295
2024-04-29	176.35	180.69	176.35	177.05	910913
2024-04-30	174.99	176.53	172.73	172.98	539638
2024-05-01	173.38	176.46	172.37	174.20	570611
2024-05-02	175.48	176.11	174.15	175.34	481373
2024-05-03	176.26	177.02	174.83	176.27	475246
2024-05-06	177.48	177.96	175.75	176.15	670034
2024-05-07	176.41	180.58	176.41	179.15	570694
2024-05-08	178.81	179.66	178.12	178.54	417346
2024-05-09	178.99	180.51	178.13	180.38	312985
2024-05-10	180.71	180.71	178.60	179.40	347573
2024-05-13	179.93	181.45	179.42	181.43	308656
2024-05-14	182.24	182.41	180.55	181.64	653923
2024-05-15	182.39	182.39	181.05	182.03	662125
2024-05-16	182.01	182.72	181.05	182.40	395732
2024-05-17	183.00	183.31	181.95	183.13	493750
2024-05-20	183.00	184.10	181.32	181.56	472429
2024-05-21	181.91	182.91	179.50	181.85	560932
2024-05-22	181.03	182.56	181.03	181.30	375467
2024-05-23	181.69	181.69	179.60	180.24	671917
2024-05-24	181.66	183.83	179.95	183.77	394339
2024-05-28	183.03	184.23	180.85	180.92	417226
2024-05-29	180.37	180.37	178.18	179.16	432993
2024-05-30	179.77	181.84	179.17	181.48	424730
2024-05-31	181.31	183.52	181.31	183.49	912362
2024-06-03	184.06	184.06	180.96	182.87	396515
2024-06-04	181.63	182.87	181.38	182.03	409082
2024-06-05	181.65	182.87	179.73	182.72	412441
2024-06-06	182.45	183.81	180.98	183.09	448236
2024-06-07	182.15	184.76	181.44	183.58	488244
2024-06-10	183.18	184.51	182.16	184.41	502419
2024-06-11	184.26	184.53	182.48	184.09	369229
2024-06-12	185.43	186.01	184.32	184.81	316201
2024-06-13	184.39	185.57	182.96	183.87	353211
2024-06-14	183.18	184.53	182.01	182.68	269613
2024-06-17	183.34	185.20	182.01	185.04	398458
2024-06-18	185.71	186.76	184.50	185.88	501322
2024-06-20	186.69	187.26	185.04	185.45	584457
2024-06-21	185.51	186.07	182.83	183.33	872216
2024-06-24	184.98	191.39	184.98	189.76	661587
2024-06-25	189.96	190.76	185.74	187.41	511745
2024-06-26	186.40	187.31	185.43	186.61	498382
2024-06-27	185.37	185.73	180.94	183.19	756210
2024-06-28	183.01	184.69	181.51	182.56	1044887
2024-07-01	183.33	183.58	179.78	180.06	512868
2024-07-02	178.68	179.58	176.11	177.51	905406
2024-07-03	178.12	180.98	178.12	179.58	360936
2024-07-05	179.18	179.87	176.53	177.57	603226
2024-07-08	177.88	179.69	177.41	179.55	416162
2024-07-09	178.83	179.87	176.07	176.32	510133
2024-07-10	177.93	179.76	177.58	179.67	432190
2024-07-11	181.34	184.22	180.61	182.77	418992
2024-07-12	183.80	186.63	181.76	185.44	470302
2024-07-15	185.39	188.46	185.39	185.76	356080
2024-07-16	186.33	191.13	186.33	190.98	411939
2024-07-17	191.04	193.66	191.04	191.56	748230
2024-07-18	190.26	194.42	190.26	192.56	774729
2024-07-19	193.44	193.44	190.96	191.21	802281
2024-07-22	191.52	194.41	191.52	193.44	600352
2024-07-23	193.93	194.11	191.79	192.82	872598
2024-07-24	195.02	199.00	192.67	193.28	941518
2024-07-25	194.62	197.74	193.62	194.24	661480
2024-07-26	195.46	199.42	195.03	199.00	745432
2024-07-29	199.60	199.60	197.15	198.40	390948
2024-07-30	198.08	199.88	197.27	197.74	499466
2024-07-31	198.47	201.74	197.08	199.87	595690
2024-08-01	200.19	201.99	196.15	198.00	651135
2024-08-02	196.23	197.99	193.60	196.69	509410
2024-08-05	194.35	194.35	189.40	191.68	572193
2024-08-06	191.33	198.48	190.01	196.67	785081
2024-08-07	198.40	198.84	193.09	193.42	561425
2024-08-08	194.38	197.06	193.72	196.77	398125
2024-08-09	196.24	197.58	193.61	194.07	451514
2024-08-12	194.43	195.36	192.91	193.33	409788
2024-08-13	194.49	195.21	192.03	194.38	413652
2024-08-14	195.20	195.40	193.38	194.34	613038
2024-08-15	195.85	199.33	195.50	195.77	643033
2024-08-16	195.03	197.04	194.49	196.60	1392788
2024-08-19	196.86	198.26	196.41	197.01	414598
2024-08-20	197.74	197.74	196.60	196.74	515029
2024-08-21	198.19	201.11	197.55	201.09	438095
2024-08-22	201.84	202.22	200.27	201.79	280697
2024-08-23	202.64	204.58	201.95	203.81	318937
2024-08-26	204.89	206.74	203.84	204.40	357639
2024-08-27	203.74	205.12	203.53	204.91	453678
2024-08-28	204.28	206.84	204.20	205.08	396784
2024-08-29	205.91	206.90	204.73	206.65	354501
2024-08-30	206.92	210.11	206.31	209.54	848805
2024-09-03	207.68	209.43	205.17	206.08	631604
2024-09-04	205.28	207.25	204.27	204.56	430951
2024-09-05	205.00	205.73	201.05	203.98	595581
2024-09-06	203.60	206.53	201.10	201.81	463993
2024-09-09	202.12	204.77	201.98	204.53	623106
2024-09-10	204.55	205.44	203.24	205.04	422293
2024-09-11	204.15	204.89	199.78	204.73	589407
2024-09-12	204.83	208.60	203.96	208.42	561258
2024-09-13	209.22	211.90	208.59	209.02	408789
2024-09-16	210.64	217.69	210.16	214.59	752128
2024-09-17	214.62	216.10	212.84	213.20	397608
2024-09-18	213.43	214.91	211.67	212.40	534972
2024-09-19	214.44	215.93	212.74	215.66	431441
2024-09-20	214.64	215.24	212.11	212.90	1002033
2024-09-23	213.69	215.91	211.37	214.50	446700
2024-09-24	214.51	215.95	214.11	215.12	409824
2024-09-25	216.12	216.12	213.41	214.33	504092
2024-09-26	216.14	216.43	213.72	214.82	767203
2024-09-27	214.50	216.73	214.14	215.70	355726
2024-09-30	215.97	216.12	213.09	215.40	443956
2024-10-01	215.20	216.51	213.63	215.29	339357
2024-10-02	214.33	215.03	212.56	212.81	385650
2024-10-03	212.18	213.35	210.55	211.98	311139
2024-10-04	213.59	213.60	211.40	213.37	245151
2024-10-07	212.90	214.11	211.49	213.35	377202
2024-10-08	212.06	215.96	210.84	215.33	437128
2024-10-09	215.29	217.94	214.89	216.26	491389
2024-10-10	215.94	216.64	214.33	216.26	297673
2024-10-11	217.13	218.67	217.04	217.95	368054
2024-10-14	217.55	220.09	216.82	219.98	483341
2024-10-15	221.35	222.76	220.17	220.80	563433
2024-10-16	220.68	222.98	220.01	221.73	616565
2024-10-17	221.92	222.49	219.77	220.40	628936
2024-10-18	221.77	222.17	219.64	220.12	713074
2024-10-21	219.63	219.95	218.06	219.10	429456
2024-10-22	218.60	218.60	216.54	216.66	702642
2024-10-23	225.57	231.30	224.22	228.65	1098698
2024-10-24	228.05	229.25	227.13	227.51	746651
2024-10-25	229.37	229.37	225.73	225.86	452016
2024-10-28	227.12	228.50	225.89	227.45	687285
2024-10-29	226.86	227.94	225.62	226.06	657489
2024-10-30	226.31	229.98	226.31	228.80	512300
2024-10-31	229.36	232.98	228.17	228.94	654345
2024-11-01	230.96	231.86	229.28	229.99	826461
2024-11-04	230.16	231.71	228.66	230.17	652931
2024-11-05	230.30	232.76	230.30	232.61	465538
2024-11-06	245.00	245.00	239.04	241.59	763979
2024-11-07	242.36	242.50	238.37	239.48	571611
2024-11-08	240.00	242.25	239.50	240.59	644382
2024-11-11	241.94	243.31	240.90	241.49	699062
2024-11-12	240.81	241.40	239.31	239.81	630903
2024-11-13	238.83	239.99	237.13	238.34	525044
2024-11-14	237.47	237.60	234.53	235.60	527294
2024-11-15	235.32	236.34	234.53	235.81	583602
2024-11-18	236.71	238.30	235.95	238.11	711742
2024-11-19	237.15	239.22	235.63	238.31	333244
2024-11-20	238.01	248.62	236.51	244.10	1030829
2024-11-21	242.55	245.61	242.36	245.30	677884
2024-11-22	245.40	246.54	243.86	246.39	583846
2024-11-25	247.50	250.82	246.44	247.28	880594
2024-11-26	247.42	248.35	244.01	248.03	546860
2024-11-27	249.11	249.86	245.91	247.03	350174
2024-11-29	247.31	249.88	245.57	248.85	332444
2024-12-02	248.61	248.61	243.73	244.80	653737
2024-12-03	245.48	245.48	242.48	244.05	495982
2024-12-04	243.27	244.95	242.20	243.99	462939
2024-12-05	243.00	244.98	241.41	244.34	723365
2024-12-06	245.38	245.87	241.88	242.86	894525
2024-12-09	243.94	245.24	237.86	239.63	661937
2024-12-10	238.80	240.02	236.12	238.23	492095
2024-12-11	239.59	239.77	237.22	238.64	729220
2024-12-12	238.17	240.44	238.06	239.09	433639
2024-12-13	238.52	240.73	236.67	238.10	851555
2024-12-16	238.92	239.33	236.53	237.09	768181
2024-12-17	236.23	236.92	231.93	232.55	568628
2024-12-18	236.95	238.20	229.11	229.22	1002765
2024-12-19	229.21	232.95	226.98	226.21	905962
2024-12-20	226.15	228.84	225.78	227.98	1955945
2024-12-23	226.78	228.02	225.30	227.08	630699
2024-12-24	227.95	229.11	226.73	228.82	513134
2024-12-26	228.40	229.85	227.99	229.45	661432
2024-12-27	227.98	229.59	226.34	227.09	894062
2024-12-30	226.24	226.93	222.84	224.96	761296
2024-12-31	226.01	226.58	223.90	225.13	939851
2025-01-02	226.60	226.60	223.85	225.24	846116
2025-01-03	224.52	226.17	224.19	225.88	550155
2025-01-06	227.39	228.98	225.80	227.08	794991
2025-01-07	227.57	228.38	224.76	225.98	1048732
2025-01-08	225.47	228.58	224.70	228.54	1180493
2025-01-10	226.83	230.00	226.04	228.05	1102901
2025-01-13	225.56	230.46	225.56	230.32	867778
2025-01-14	231.53	233.46	230.63	232.65	756517
2025-01-15	235.28	238.26	233.23	235.20	656681
2025-01-16	237.94	237.94	233.84	235.32	895323
2025-01-17	236.21	238.07	234.76	237.87	1768138
2025-01-21	239.35	242.68	238.63	242.13	657321
2025-01-22	241.31	241.97	239.16	239.80	574063
2025-01-23	240.30	240.42	238.13	239.24	826582
2025-01-24	239.23	240.82	237.24	240.27	546175
2025-01-27	240.54	241.96	238.94	239.72	594768
2025-01-28	237.79	239.67	236.73	238.41	944823
2025-01-29	220.10	232.50	212.34	215.12	2497230
2025-01-30	214.04	215.99	212.50	214.24	1091955
2025-01-31	212.91	215.98	211.48	212.66	1241297
2025-02-03	210.38	212.78	208.22	211.28	1075379
2025-02-04	212.62	212.62	209.05	210.64	963943
2025-02-05	211.10	213.03	209.58	210.35	959375
2025-02-06	212.15	214.10	209.90	212.32	954046
2025-02-07	213.18	213.18	209.09	210.22	663725
2025-02-10	210.01	210.33	206.95	209.42	726762
2025-02-11	208.23	209.60	207.15	208.25	714692
2025-02-12	205.09	205.92	201.69	204.69	952880
2025-02-13	208.83	212.30	206.30	212.15	1526731
2025-02-14	212.44	213.90	211.50	212.50	806333
2025-02-18	212.41	213.11	210.91	212.14	842635
2025-02-19	210.58	213.45	210.58	212.31	497100
2025-02-20	211.98	212.44	206.57	209.68	636260
2025-02-21	209.51	210.72	206.49	207.92	1411498
2025-02-24	209.09	211.40	208.35	209.74	660931
2025-02-25	210.37	213.08	209.03	212.64	766348
2025-02-26	211.64	215.50	211.25	212.75	730403
2025-02-27	213.35	214.00	210.40	210.75	566249
2025-02-28	211.97	213.23	210.48	213.09	747425
2025-03-03	214.13	214.52	208.89	209.41	778543
2025-03-04	207.78	209.29	201.48	202.27	1350006
2025-03-05	204.03	206.43	203.53	205.37	1086262
2025-03-06	203.79	206.31	202.54	203.80	917720
2025-03-07	203.26	208.64	202.55	206.65	805510
2025-03-10	203.81	205.46	195.36	199.24	2260030
2025-03-11	199.86	199.86	196.10	197.45	879080
2025-03-12	199.11	199.33	196.86	197.30	686851
2025-03-13	197.80	197.80	191.27	190.78	815635
2025-03-14	192.31	197.39	190.80	196.80	1416613
2025-03-17	197.58	199.71	197.24	198.51	796270
2025-03-18	198.42	198.92	196.64	197.61	563322
2025-03-19	197.31	199.73	196.87	198.49	817818
2025-03-20	196.85	199.41	196.53	197.18	929517
2025-03-21	195.32	195.88	192.49	194.41	2535164
2025-03-24	195.35	201.09	195.35	200.81	1002869
2025-03-25	201.87	202.03	197.16	198.76	999426
2025-03-26	198.01	200.85	197.98	199.50	821218
2025-03-27	198.52	201.38	197.20	198.27	505913
2025-03-28	198.36	198.42	194.69	195.50	493203
2025-03-31	195.14	198.83	193.13	198.02	776902
2025-04-01	198.31	200.10	195.64	199.93	669857
2025-04-02	197.78	202.47	197.23	201.36	680085
2025-04-03	197.22	197.22	186.50	189.16	1537469
2025-04-04	185.05	187.24	178.85	183.42	1554714
2025-04-07	177.58	187.46	173.71	181.04	1432542
2025-04-08	185.39	185.51	173.03	175.97	1391973
2025-04-09	173.35	191.02	172.72	189.44	1301018
2025-04-10	186.47	187.28	180.00	185.45	1100184
2025-04-11	184.28	189.76	182.21	188.94	830657
2025-04-14	192.72	193.53	187.80	190.65	649857
2025-04-15	189.59	191.80	188.13	188.71	447513
2025-04-16	188.34	189.26	185.52	186.74	856406
2025-04-17	187.62	189.32	186.50	187.19	506944
2025-04-21	185.64	185.64	179.72	182.07	868141
2025-04-22	182.78	187.01	182.78	186.42	1387214
2025-04-23	179.54	192.19	176.45	184.69	1694231
2025-04-24	183.21	190.56	183.21	188.71	1088155
2025-04-25	188.21	188.43	183.18	184.82	679946
2025-04-28	185.13	188.72	184.21	186.39	845002
2025-04-29	185.54	187.13	183.99	185.98	740412
2025-04-30	183.25	185.94	180.46	185.61	715109
2025-05-01	185.02	187.26	183.15	183.37	719156
2025-05-02	186.74	187.80	185.30	187.42	551714
2025-05-05	184.79	184.79	178.56	181.22	1046381
2025-05-06	180.39	180.91	178.30	180.12	792800
2025-05-07	181.28	182.14	179.60	180.00	551914
2025-05-08	181.50	184.53	180.61	183.42	884323
2025-05-09	181.68	182.77	178.32	181.42	617068
2025-05-12	188.71	193.57	187.28	190.39	1128019
2025-05-13	190.00	191.09	188.51	188.79	722088
2025-05-14	188.56	193.45	185.73	191.91	1397250
2025-05-15	190.70	192.27	190.23	190.75	891346
2025-05-16	190.67	194.58	190.00	194.22	829408
2025-05-19	192.13	194.58	191.73	194.44	681229
2025-05-20	193.75	194.68	192.61	193.57	512970
2025-05-21	191.70	192.69	189.79	190.79	559865
2025-05-22	189.87	193.71	189.13	192.53	783703
2025-05-23	190.02	191.48	189.25	190.70	594739
2025-05-27	193.23	193.84	191.76	193.82	543904
2025-05-28	193.82	194.65	191.63	192.22	743178
2025-05-29	193.02	193.41	191.85	193.00	810184
2025-05-30	191.81	194.04	191.11	193.17	1062503
2025-06-02	192.38	192.65	189.18	192.26	629275
2025-06-03	191.92	194.22	191.21	194.08	1219055
2025-06-04	193.37	196.22	193.24	193.34	1002705
2025-06-05	193.98	195.71	192.90	194.70	899323
2025-06-06	196.49	198.53	195.56	196.40	703863
2025-06-09	196.64	198.08	196.20	196.59	811390
2025-06-10	196.68	197.43	196.13	197.24	678587
2025-06-11	197.10	197.10	192.25	193.21	815174
2025-06-12	191.60	193.48	189.94	192.06	462199
2025-06-13	190.33	191.41	187.70	188.56	524269
2025-06-16	188.47	191.37	185.95	189.46	525889
2025-06-17	189.09	189.30	186.04	186.35	794511
2025-06-18	186.75	187.70	185.77	186.23	590050
2025-06-20	186.73	188.16	185.94	186.86	1141935
2025-06-23	186.63	189.06	184.76	188.70	773576
2025-06-24	190.00	191.23	188.74	189.41	634930
2025-06-25	189.60	189.60	186.30	186.84	423511
2025-06-26	187.79	188.38	186.28	187.65	560620
2025-06-27	188.46	190.48	187.41	189.41	673552
2025-06-30	189.27	189.27	187.42	188.45	734217
2025-07-01	193.95	204.18	189.88	202.75	1512158
2025-07-02	203.11	203.69	200.25	201.94	1033063
2025-07-03	201.69	203.58	200.70	202.29	393100
2025-07-07	201.80	202.49	200.12	201.27	621215
2025-07-08	201.26	204.46	201.24	202.77	731053
2025-07-09	204.06	204.46	202.33	204.08	738316
2025-07-10	204.56	209.58	203.06	207.24	655325
2025-07-11	205.38	206.63	204.50	205.90	432717
2025-07-14	204.68	205.95	203.27	203.39	459409
2025-07-15	203.57	204.17	199.64	199.68	517464
2025-07-16	199.98	202.92	198.60	202.57	621496
2025-07-17	202.19	203.63	201.33	202.24	468417
2025-07-18	202.11	202.44	199.10	199.81	913585
2025-07-21	200.20	204.63	199.47	201.39	843294
2025-07-22	201.69	205.80	201.69	205.29	813823
2025-07-23	206.62	207.67	205.53	206.32	900376
2025-07-24	206.32	212.43	203.95	205.93	893820
2025-07-25	206.29	207.75	204.13	206.53	629946
2025-07-28	205.59	206.04	203.55	204.18	516656
2025-07-29	205.00	205.84	202.13	203.06	651980
2025-07-30	202.20	202.20	197.93	198.43	945157
2025-07-31	197.42	199.34	193.15	193.75	1144485
2025-08-01	192.47	192.57	189.03	191.41	615941
2025-08-04	191.68	194.40	191.46	193.08	576256
2025-08-05	193.08	193.93	191.79	193.51	505569
2025-08-06	193.12	193.12	191.13	192.22	624543
2025-08-07	193.82	195.62	192.43	194.86	455492
2025-08-08	195.36	197.25	194.50	196.43	440978
2025-08-11	196.67	198.21	194.63	196.62	482216
2025-08-12	196.77	199.15	196.29	198.96	520625
2025-08-13	199.05	200.88	198.32	200.79	483907
2025-08-14	198.79	198.79	195.27	196.52	410587
2025-08-15	197.16	197.16	193.17	193.42	797525
2025-08-18	193.32	195.05	192.56	194.11	670938
2025-08-19	195.06	198.29	194.68	198.25	560220
2025-08-20	198.60	198.71	196.91	198.12	563956
2025-08-21	198.91	212.09	198.20	210.35	2555321
2025-08-22	211.36	216.78	210.01	212.74	1435450
2025-08-25	212.16	212.55	209.77	212.23	594962
2025-08-26	211.38	212.19	210.16	211.62	1234305
2025-08-27	210.68	212.66	209.41	210.69	624275
2025-08-28	212.30	217.24	211.06	216.65	1184624
2025-08-29	217.44	219.37	216.70	217.96	937970
2025-09-02	214.81	216.96	213.61	216.45	687279
2025-09-03	215.53	216.84	212.80	212.93	622980
2025-09-04	212.54	216.80	211.05	216.72	725387
2025-09-05	217.32	220.31	217.02	220.25	873545
2025-09-08	219.63	220.14	214.84	215.93	1008567
2025-09-09	215.95	216.67	212.86	214.07	747982
2025-09-10	213.05	215.73	212.69	213.05	616608
2025-09-11	212.91	217.51	212.52	217.03	620055
2025-09-12	215.74	216.85	214.91	213.90	471235
2025-09-15	214.53	215.28	211.52	211.81	786382
2025-09-16	210.93	212.19	209.93	211.47	636154
2025-09-17	213.94	217.01	211.84	212.08	577305
2025-09-18	212.16	214.66	210.61	213.96	570953
2025-09-19	213.78	213.78	210.52	211.28	1157983
2025-09-22	212.04	213.44	210.17	212.71	464101
2025-09-23	212.54	214.91	212.54	213.71	422702
2025-09-24	216.78	217.90	213.88	215.32	509971
2025-09-25	214.09	215.12	212.37	213.14	599964
2025-09-26	213.53	216.06	211.52	215.95	576774
2025-09-29	216.59	216.59	214.73	216.27	506670
2025-09-30	215.55	218.33	215.06	217.93	591793
2025-10-01	216.93	218.56	214.67	214.85	663864
2025-10-02	214.85	216.30	213.04	215.64	569175
2025-10-03	215.34	216.95	214.51	214.54	332141
2025-10-06	214.11	214.25	211.87	212.93	590306
2025-10-07	213.33	215.15	210.08	210.55	413864
2025-10-08	210.85	214.26	209.48	213.28	596249
2025-10-09	214.76	214.76	210.40	211.39	624508
2025-10-10	212.48	212.98	206.58	206.75	645274
2025-10-13	208.67	209.81	206.19	207.75	486277
2025-10-14	206.28	212.30	204.88	210.76	685390
2025-10-15	211.12	211.42	207.25	209.65	659695
2025-10-16	209.94	210.38	205.23	205.34	583682
2025-10-17	205.95	207.02	202.37	203.33	772277
2025-10-20	203.97	206.01	201.89	205.88	820785
2025-10-21	206.23	208.62	204.75	208.13	692817
2025-10-22	208.99	212.52	207.80	208.74	1446295
2025-10-23	199.35	213.43	198.27	213.26	1904342
2025-10-24	212.17	215.77	204.23	204.83	1351356
2025-10-27	205.48	208.84	204.84	206.61	733676
2025-10-28	205.88	208.61	205.26	206.16	468027
2025-10-29	204.78	204.78	195.79	196.65	996376
2025-10-30	195.57	199.01	194.83	196.16	825554
2025-10-31	194.98	196.68	193.07	195.76	835168
2025-11-03	194.46	195.80	192.82	195.59	862897
2025-11-04	195.16	198.14	194.68	197.16	840993
2025-11-05	197.33	199.60	196.17	199.12	1337158
2025-11-06	198.18	200.62	196.67	198.09	842301
2025-11-07	198.00	200.83	195.75	200.55	64271
2025-11-10	200.55	201.69	198.48	200.72	709182
2025-11-11	201.74	203.34	200.88	203.02	585841
2025-11-12	203.05	204.11	200.42	200.44	789367
2025-11-13	200.99	202.93	198.88	199.09	735430
2025-11-14	198.17	198.66	195.26	197.22	835017
2025-11-17	197.21	197.53	194.85	196.67	896074
2025-11-18	196.22	197.93	194.49	196.63	608014
2025-11-19	196.38	196.69	192.75	194.31	939803
2025-11-20	195.17	196.37	191.50	191.68	914617
2025-11-21	192.71	198.50	192.58	197.31	707434
2025-11-24	196.35	198.17	195.62	197.32	749615
2025-11-25	198.88	201.70	197.73	201.26	545631
2025-11-26	200.68	204.37	200.63	203.49	498934
2025-11-28	203.07	205.68	201.66	204.07	292410
2025-12-01	203.49	205.45	202.88	203.24	590010
2025-12-02	203.24	203.24	191.65	192.55	1313994
2025-12-03	193.26	198.41	192.66	197.95	968024
2025-12-04	197.97	199.54	196.33	196.63	732273
2025-12-05	196.35	200.25	195.73	198.48	890869
2025-12-08	197.82	199.66	195.90	196.79	861587
2025-12-09	196.01	197.30	193.01	193.40	605065
2025-12-10	195.31	204.16	194.65	202.62	952648
2025-12-11	203.04	206.17	201.45	205.30	705921
2025-12-12	205.67	205.93	204.31	203.82	884171
2025-12-15	204.89	205.31	203.09	204.48	879681
2025-12-16	205.30	205.88	201.49	203.66	1681450
2025-12-17	203.06	203.59	200.17	202.33	837938
2025-12-18	202.14	204.93	200.09	204.03	975272
2025-12-19	203.69	204.19	202.11	202.82	1793577
2025-12-22	204.01	207.46	199.91	206.55	812809
2025-12-23	206.54	207.56	205.13	206.83	563258
2025-12-24	206.08	208.52	205.24	207.33	285355
2025-12-26	207.95	209.02	205.47	208.91	380833
2025-12-29	207.82	209.13	207.20	208.77	399245
2025-12-30	208.45	209.77	207.25	208.26	394990
2025-12-31	207.84	208.94	206.19	206.23	365568
2026-01-02	205.95	211.42	204.58	211.12	584194

Explore More About PKG

Coins representing dividend payouts and trends

PKG Dividend History

Discover Packaging Corp of'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

PKG Stock Split History

Discover Packaging Corp of'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

PKG Historical Prices

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

Web Analytics