Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Quanta Services Inc (PWR) Historical Prices: Free Download & Interactive Data Table 2025

PWR Historical Prices

Summary

Key Stock Metrics

227.08

(April 7, 2025)

52-Week Low

424.94

(July 25, 2025)

52-Week High

424.94

(July 25, 2025)

All-Time High

400.41

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-02-12	7.33	7.83	7.33	7.50	3903555
1998-02-13	7.58	7.67	7.42	7.50	503974
1998-02-17	7.75	7.92	7.75	7.83	132592
1998-02-18	7.92	8.33	7.88	8.33	140692
1998-02-19	8.42	8.67	8.17	8.17	235038
1998-02-20	8.08	8.17	7.58	7.79	204739
1998-02-23	7.83	7.92	7.63	7.92	60597
1998-02-24	7.88	7.92	7.54	7.67	261286
1998-02-25	7.75	7.75	7.50	7.67	128994
1998-02-26	7.58	8.08	7.58	7.96	86995
1998-02-27	7.96	8.00	7.83	7.96	29098
1998-03-02	7.92	8.00	7.92	7.96	151041
1998-03-03	8.00	8.33	7.92	8.33	71845
1998-03-04	8.25	8.33	7.92	8.17	31047
1998-03-05	8.08	8.08	7.83	8.04	51597
1998-03-06	8.04	8.08	7.92	8.08	14998
1998-03-09	8.08	8.25	7.92	7.92	30597
1998-03-10	7.92	8.08	7.67	7.92	208039
1998-03-11	7.92	8.25	7.92	7.96	77395
1998-03-12	8.00	8.33	7.92	8.29	100944
1998-03-13	8.42	8.83	8.42	8.67	163941
1998-03-16	8.67	8.67	8.42	8.50	191689
1998-03-17	8.42	8.42	8.17	8.17	31947
1998-03-18	8.17	8.42	8.17	8.25	26248
1998-03-19	8.42	8.42	8.25	8.42	112194
1998-03-20	8.33	8.67	8.33	8.63	29098
1998-03-23	9.17	10.17	9.00	10.00	497824
1998-03-24	10.17	10.33	9.58	9.67	100044
1998-03-25	9.75	10.58	9.67	10.58	198739
1998-03-26	10.67	10.67	10.17	10.67	104844
1998-03-27	10.71	10.79	10.33	10.67	72595
1998-03-30	10.50	10.63	10.42	10.54	62697
1998-03-31	10.63	11.17	10.63	11.17	124194
1998-04-01	11.08	11.33	11.08	11.33	226338
1998-04-02	11.50	11.75	11.33	11.58	54897
1998-04-03	11.67	11.75	11.33	11.54	58947
1998-04-06	11.67	11.83	11.25	11.29	30297
1998-04-07	11.13	11.17	10.75	10.75	35247
1998-04-08	10.67	11.17	10.42	11.17	27748
1998-04-09	11.08	11.13	10.96	11.00	20248
1998-04-13	10.92	10.92	10.83	10.92	7050
1998-04-14	10.92	11.08	10.83	11.08	13798
1998-04-15	11.17	11.25	11.13	11.13	27748
1998-04-16	11.17	11.17	11.00	11.00	21898
1998-04-17	10.92	11.08	10.92	10.96	26998
1998-04-20	10.88	11.25	10.88	11.25	45747
1998-04-21	11.33	11.33	11.17	11.25	124494
1998-04-22	11.25	11.29	11.00	11.00	15148
1998-04-23	10.92	10.92	10.58	10.58	33147
1998-04-24	10.50	10.67	10.25	10.25	17998
1998-04-27	10.08	10.08	9.67	9.75	53847
1998-04-28	9.67	9.83	9.67	9.75	14398
1998-04-29	9.75	9.75	9.25	9.38	28198
1998-04-30	9.42	9.79	9.33	9.79	40497
1998-05-01	9.92	9.92	9.83	9.83	4200
1998-05-04	9.75	9.79	9.42	9.50	15148
1998-05-05	9.42	9.46	9.17	9.25	17398
1998-05-06	9.21	9.25	8.92	9.00	78445
1998-05-07	9.00	9.67	9.00	9.25	110094
1998-05-08	9.25	9.25	8.92	9.21	22798
1998-05-11	9.13	9.42	9.00	9.08	74845
1998-05-12	9.25	9.25	9.13	9.13	86545
1998-05-13	9.17	9.29	9.17	9.25	88195
1998-05-14	9.25	9.25	9.21	9.25	31047
1998-05-15	9.17	9.21	9.08	9.17	13198
1998-05-18	9.08	9.08	8.83	8.88	6000
1998-05-19	8.67	8.67	8.38	8.67	192139
1998-05-20	8.67	8.67	8.58	8.63	148642
1998-05-21	8.58	8.58	8.17	8.42	160941
1998-05-22	8.38	8.83	8.38	8.71	9900
1998-05-26	8.67	9.08	8.67	9.04	34047
1998-05-27	9.08	9.25	8.75	8.92	228888
1998-05-28	8.96	9.00	8.67	8.71	623518
1998-05-29	8.75	8.79	8.46	8.50	111144
1998-06-01	8.58	8.67	8.42	8.50	67347
1998-06-02	8.42	8.67	8.38	8.67	17098
1998-06-03	8.58	8.79	8.58	8.79	10048
1998-06-04	8.75	9.17	8.71	9.08	28948
1998-06-05	9.13	9.13	8.96	9.00	76495
1998-06-08	9.04	9.25	9.04	9.25	74245
1998-06-09	9.33	10.25	9.33	10.25	36147
1998-06-10	10.42	10.42	10.00	10.00	150441
1998-06-11	9.92	10.08	9.83	9.92	4200
1998-06-12	9.83	9.83	9.54	9.67	11098
1998-06-15	9.50	9.54	9.50	9.50	4350
1998-06-16	9.58	10.25	9.58	10.13	55497
1998-06-17	10.25	10.67	10.25	10.50	29698
1998-06-18	10.50	10.50	10.33	10.33	9300
1998-06-19	10.17	10.17	9.92	9.92	20698
1998-06-22	9.92	9.92	9.83	9.88	11398
1998-06-23	9.79	9.92	9.79	9.88	11548
1998-06-24	9.92	10.00	9.83	9.88	3900
1998-06-25	9.96	9.96	9.88	9.92	4500
1998-06-26	9.96	9.96	9.88	9.88	31347
1998-06-29	9.92	9.92	9.83	9.83	19948
1998-06-30	9.83	9.83	9.75	9.79	8250
1998-07-01	9.71	9.71	9.25	9.25	35697
1998-07-02	9.33	9.58	9.33	9.58	9000
1998-07-06	9.63	10.00	9.63	9.75	48597
1998-07-07	9.83	9.83	9.42	9.63	15448
1998-07-08	9.71	9.71	9.67	9.67	21898
1998-07-09	9.67	9.67	9.42	9.46	16198
1998-07-10	9.50	9.54	9.38	9.46	18598
1998-07-13	9.38	9.42	9.29	9.42	4650
1998-07-14	9.42	9.54	9.33	9.42	13498
1998-07-15	9.33	9.33	9.17	9.17	20398
1998-07-16	9.08	9.25	9.00	9.17	11248
1998-07-17	9.25	9.46	9.25	9.46	14098
1998-07-20	9.46	9.46	9.33	9.46	7500
1998-07-21	9.38	9.42	9.33	9.42	7350
1998-07-22	9.38	9.46	9.38	9.42	5550
1998-07-23	9.38	9.38	9.33	9.38	26248
1998-07-24	9.46	9.46	9.33	9.33	21748
1998-07-27	9.25	9.25	9.08	9.13	3300
1998-07-28	9.04	9.08	8.58	8.83	32697
1998-07-29	8.79	8.83	8.33	8.33	15898
1998-07-30	8.42	8.50	8.17	8.17	226788
1998-07-31	8.25	8.58	8.21	8.42	38247
1998-08-03	8.50	9.00	8.33	8.58	25348
1998-08-04	8.58	8.58	8.13	8.21	25498
1998-08-05	8.21	8.29	8.17	8.29	6750
1998-08-06	8.33	9.83	8.31	9.71	86845
1998-08-07	9.79	10.08	9.13	9.13	54897
1998-08-10	9.21	9.58	9.21	9.33	32997
1998-08-11	9.42	9.42	9.21	9.25	29398
1998-08-12	9.33	9.42	9.21	9.33	33747
1998-08-13	9.25	9.42	9.25	9.33	63297
1998-08-14	9.29	9.33	9.21	9.25	81295
1998-08-17	9.17	9.25	9.17	9.21	11698
1998-08-18	10.00	10.25	9.67	9.71	78295
1998-08-19	9.92	10.04	9.92	9.92	25498
1998-08-20	9.92	9.92	9.83	9.88	3150
1998-08-21	9.71	9.83	9.67	9.75	90294
1998-08-24	9.83	10.08	9.58	9.67	50997
1998-08-25	9.67	9.83	9.67	9.75	30447
1998-08-26	9.67	9.83	9.58	9.67	13498
1998-08-27	9.58	9.58	9.38	9.42	5400
1998-08-28	9.42	9.58	9.29	9.50	53097
1998-08-31	9.58	9.58	8.75	8.75	29998
1998-09-01	8.67	8.83	8.50	8.75	26248
1998-09-02	8.67	8.75	8.58	8.71	24898
1998-09-03	8.67	8.71	8.58	8.58	12298
1998-09-04	8.63	8.63	8.50	8.54	9750
1998-09-08	8.63	8.75	8.58	8.67	8550
1998-09-09	8.67	8.67	8.63	8.67	2100
1998-09-10	8.63	8.63	8.33	8.33	11248
1998-09-11	8.29	8.67	8.29	8.63	13798
1998-09-14	8.67	8.79	8.67	8.75	17848
1998-09-15	8.75	8.83	8.67	8.83	22048
1998-09-16	8.83	8.83	8.33	8.50	31647
1998-09-17	8.58	8.58	8.00	8.25	20248
1998-09-18	8.33	8.67	8.33	8.50	35697
1998-09-21	8.42	8.42	8.29	8.33	25648
1998-09-22	8.42	8.42	8.33	8.33	7050
1998-09-23	8.25	8.25	8.08	8.21	8400
1998-09-24	8.21	8.21	8.13	8.21	4650
1998-09-25	8.21	8.21	8.08	8.17	4500
1998-09-28	8.25	8.33	8.25	8.33	3750
1998-09-29	8.25	8.29	8.25	8.25	4800
1998-09-30	8.25	8.25	8.17	8.21	9900
1998-10-01	8.17	8.21	8.17	8.21	45597
1998-10-02	8.17	8.21	8.17	8.21	25348
1998-10-05	8.13	8.13	8.00	8.00	46647
1998-10-06	8.08	8.25	8.08	8.25	37347
1998-10-07	8.21	8.21	8.21	8.21	900
1998-10-08	8.17	8.17	7.50	7.83	93594
1998-10-09	7.92	7.92	7.71	7.71	46197
1998-10-12	7.71	7.96	7.71	7.92	5550
1998-10-13	8.00	8.04	7.96	8.04	5100
1998-10-14	8.00	8.13	7.75	7.83	16948
1998-10-15	7.88	7.88	7.88	7.88	900
1998-10-16	7.83	7.88	7.67	7.88	6150
1998-10-19	7.79	7.83	7.75	7.83	4050
1998-10-20	7.92	8.38	7.92	8.33	32097
1998-10-21	8.33	8.67	8.33	8.67	14548
1998-10-22	8.63	8.63	8.63	8.63	150
1998-10-23	8.58	8.58	8.50	8.50	31347
1998-10-26	8.42	8.83	8.42	8.83	8100
1998-10-27	8.83	8.83	8.58	8.58	17998
1998-10-28	8.50	8.54	8.50	8.54	8700
1998-10-29	8.63	8.92	8.63	8.92	356532
1998-10-30	8.92	9.63	8.92	9.63	65997
1998-11-02	9.71	11.08	9.71	10.75	165891
1998-11-03	10.92	11.58	10.67	10.67	108894
1998-11-04	10.67	10.67	10.17	10.21	79645
1998-11-05	10.29	10.67	10.29	10.42	76945
1998-11-06	10.58	11.00	10.58	10.88	261286
1998-11-09	11.04	12.08	11.04	11.67	118644
1998-11-10	11.67	12.50	11.67	11.67	307935
1998-11-11	11.75	12.00	11.75	11.92	16498
1998-11-12	11.92	12.00	11.67	11.71	27448
1998-11-13	11.67	11.67	11.58	11.58	99444
1998-11-16	11.58	11.58	11.29	11.42	131842
1998-11-17	11.38	11.50	11.33	11.33	42747
1998-11-18	11.25	11.25	11.00	11.25	86995
1998-11-19	11.33	11.58	11.25	11.54	21748
1998-11-20	11.58	12.13	11.58	12.00	41697
1998-11-23	12.00	12.08	11.58	11.58	28198
1998-11-24	11.67	12.33	11.33	12.29	150141
1998-11-25	12.33	13.17	12.33	12.83	75595
1998-11-27	12.88	12.92	12.83	12.83	4200
1998-11-30	12.67	12.92	12.50	12.75	47997
1998-12-01	12.75	13.13	12.75	13.13	73345
1998-12-02	13.21	13.46	13.17	13.46	146692
1998-12-03	13.42	13.67	13.25	13.33	242088
1998-12-04	13.33	13.42	13.33	13.42	162291
1998-12-07	13.42	14.83	13.33	14.71	140242
1998-12-08	14.75	15.33	14.58	14.75	79495
1998-12-09	14.75	14.83	14.54	14.67	77245
1998-12-10	14.58	14.92	14.42	14.58	98094
1998-12-11	14.50	14.50	14.08	14.08	130492
1998-12-14	14.08	14.08	13.92	13.92	24898
1998-12-15	13.83	13.83	13.67	13.79	8400
1998-12-16	13.79	14.17	13.79	14.08	75445
1998-12-17	14.17	14.58	14.00	14.00	95544
1998-12-18	14.08	14.50	14.08	14.38	66447
1998-12-21	14.25	14.25	13.96	14.08	42147
1998-12-22	14.13	14.13	13.58	13.67	84445
1998-12-23	13.67	13.67	13.67	13.67	6000
1998-12-24	13.67	14.21	13.67	14.04	118794
1998-12-28	14.04	14.42	14.04	14.33	39897
1998-12-29	14.25	14.67	14.25	14.58	65097
1998-12-30	14.58	14.67	14.50	14.67	16648
1998-12-31	14.75	15.33	14.71	14.71	39597
1999-01-04	14.75	14.83	14.58	14.71	61647
1999-01-05	14.71	14.71	14.42	14.50	40797
1999-01-06	14.54	14.83	14.50	14.83	70345
1999-01-07	14.92	14.92	14.83	14.92	21748
1999-01-08	14.83	15.00	14.75	14.75	49047
1999-01-11	14.71	14.83	14.67	14.83	16048
1999-01-12	14.83	14.96	14.75	14.83	58647
1999-01-13	14.75	14.83	14.67	14.75	6000
1999-01-14	14.75	14.83	14.67	14.71	9300
1999-01-15	14.79	15.08	14.79	15.08	52047
1999-01-19	15.21	15.96	15.21	15.96	59097
1999-01-20	16.00	16.50	15.92	16.42	77695
1999-01-21	16.50	16.58	16.42	16.42	19948
1999-01-22	16.46	16.50	16.46	16.46	18448
1999-01-25	16.42	16.46	15.92	15.92	27148
1999-01-26	15.96	15.96	15.33	15.50	203839
1999-01-27	15.83	17.33	15.83	16.96	3580770
1999-01-28	17.04	17.96	16.92	17.88	319933
1999-01-29	17.96	19.83	17.67	18.75	283485
1999-02-01	18.71	19.25	18.50	18.71	272835
1999-02-02	18.83	18.92	18.17	18.17	378880
1999-02-03	18.17	19.17	17.83	19.17	132442
1999-02-04	18.58	19.42	18.58	19.00	116094
1999-02-05	19.08	19.83	19.08	19.33	246138
1999-02-08	19.42	19.54	19.00	19.29	90594
1999-02-09	19.33	19.33	17.50	17.50	141592
1999-02-10	17.42	18.00	17.08	17.92	103044
1999-02-11	18.08	18.83	18.00	18.33	170991
1999-02-12	18.42	18.67	17.83	17.92	133492
1999-02-16	17.92	18.00	17.00	17.17	47847
1999-02-17	17.42	18.08	17.17	17.50	78145
1999-02-18	17.33	17.50	17.33	17.42	33147
1999-02-19	17.42	18.08	17.42	17.92	47997
1999-02-22	18.00	18.46	17.96	18.17	65697
1999-02-23	18.08	18.17	17.96	18.08	189441
1999-02-24	18.04	18.58	18.04	18.54	229188
1999-02-25	18.42	18.42	17.81	17.92	256786
1999-02-26	18.08	18.17	17.92	18.00	121194
1999-03-01	18.08	18.17	17.50	18.00	143542
1999-03-02	18.00	18.00	17.83	18.00	54897
1999-03-03	18.08	18.25	18.04	18.17	56997
1999-03-04	18.17	18.17	17.92	18.00	106044
1999-03-05	17.92	18.00	17.79	17.92	85945
1999-03-08	18.08	18.08	17.50	17.50	176241
1999-03-09	17.50	17.50	17.00	17.33	217788
1999-03-10	17.42	17.42	17.08	17.08	40947
1999-03-11	17.00	17.00	16.75	16.83	55197
1999-03-12	16.75	16.75	16.42	16.54	26548
1999-03-15	16.63	16.96	16.63	16.96	22798
1999-03-16	17.08	17.08	17.00	17.04	230388
1999-03-17	17.04	17.33	17.04	17.29	65547
1999-03-18	17.21	17.29	17.08	17.08	4950
1999-03-19	17.17	17.33	17.08	17.21	34047
1999-03-22	17.29	17.29	17.17	17.17	7500
1999-03-23	17.08	17.08	16.75	16.75	11398
1999-03-24	16.92	16.96	16.21	16.25	37197
1999-03-25	16.17	16.17	15.17	15.29	191689
1999-03-26	15.17	15.38	14.67	15.33	122244
1999-03-29	15.33	15.75	15.33	15.75	41697
1999-03-30	15.83	15.83	15.58	15.71	27148
1999-03-31	15.88	17.17	15.88	16.96	148492
1999-04-01	16.96	16.96	16.67	16.75	36447
1999-04-05	16.67	16.67	16.42	16.42	64197
1999-04-06	16.50	16.50	16.38	16.38	11848
1999-04-07	16.46	16.50	16.17	16.17	79495
1999-04-08	16.17	16.17	15.83	15.92	32997
1999-04-09	15.83	16.25	15.75	16.25	101994
1999-04-12	16.33	16.33	16.13	16.13	17698
1999-04-13	16.08	16.75	16.08	16.50	12448
1999-04-14	16.50	16.79	16.25	16.79	19798
1999-04-15	16.67	17.88	16.58	17.88	73795
1999-04-16	17.92	18.92	17.63	18.75	52947
1999-04-19	18.58	18.75	17.92	17.92	33297
1999-04-20	17.92	20.00	17.88	19.75	394779
1999-04-21	19.67	20.25	19.67	19.83	180141
1999-04-22	20.00	21.17	19.58	19.63	244038
1999-04-23	19.58	19.58	19.13	19.25	142042
1999-04-26	19.25	19.25	18.58	18.58	48597
1999-04-27	18.42	18.42	17.17	17.29	78145
1999-04-28	17.21	18.00	17.21	17.88	61047
1999-04-29	17.96	19.17	17.96	18.96	101094
1999-04-30	19.29	19.33	19.17	19.21	158841
1999-05-03	19.29	20.96	19.29	20.75	610918
1999-05-04	20.67	23.33	20.67	22.33	594420
1999-05-05	22.17	22.42	21.75	22.17	130492
1999-05-06	22.08	22.08	21.33	21.92	68997
1999-05-07	21.96	22.00	21.83	21.92	38247
1999-05-10	22.00	22.33	21.83	21.96	241338
1999-05-11	21.96	22.17	20.00	20.17	201289
1999-05-12	20.33	20.58	19.75	20.29	218988
1999-05-13	20.33	21.63	20.21	21.46	367332
1999-05-14	21.42	21.50	20.92	21.17	130642
1999-05-17	21.08	21.08	20.75	21.08	49797
1999-05-18	21.25	22.21	21.25	22.00	385930
1999-05-19	22.04	22.46	21.67	21.71	340932
1999-05-20	21.88	22.29	21.67	22.08	300435
1999-05-21	22.08	22.67	22.08	22.67	168291
1999-05-24	22.83	23.83	22.83	23.00	230388
1999-05-25	23.17	23.58	22.92	23.08	136042
1999-05-26	23.08	23.08	22.42	22.79	142492
1999-05-27	22.71	22.83	22.67	22.75	66597
1999-05-28	22.67	22.67	22.58	22.63	18448
1999-06-01	22.79	22.79	22.67	22.71	54447
1999-06-02	22.63	22.63	21.58	22.00	99744
1999-06-03	22.00	22.75	22.00	22.17	109944
1999-06-04	22.21	22.33	22.08	22.29	17248
1999-06-07	22.42	22.67	22.42	22.67	89545
1999-06-08	22.67	24.17	22.67	23.52	144292
1999-06-09	23.33	23.50	23.29	23.33	89995
1999-06-10	23.33	23.33	23.08	23.25	58197
1999-06-11	23.25	23.25	22.83	22.92	65997
1999-06-14	23.00	23.00	22.46	22.50	61947
1999-06-15	22.46	22.75	22.42	22.75	178491
1999-06-16	22.83	23.33	22.83	23.21	51447
1999-06-17	23.13	23.50	23.13	23.42	206839
1999-06-18	23.46	25.08	23.46	24.67	330732
1999-06-21	24.75	26.04	24.75	25.88	324883
1999-06-22	25.17	25.38	25.08	25.33	78445
1999-06-23	25.33	25.33	24.04	24.38	95394
1999-06-24	24.42	24.42	24.08	24.13	7500
1999-06-25	24.13	24.46	24.08	24.38	113844
1999-06-28	24.38	25.75	24.29	25.50	313783
1999-06-29	25.50	25.67	25.29	25.42	245988
1999-06-30	25.42	29.58	25.31	29.33	766611
1999-07-01	28.17	28.17	26.42	26.54	317833
1999-07-02	26.58	26.67	26.08	26.63	74845
1999-07-06	26.54	26.58	26.25	26.58	130342
1999-07-07	26.50	26.50	26.21	26.33	43347
1999-07-08	26.21	26.21	25.33	25.92	75445
1999-07-09	25.83	26.29	25.75	26.21	89245
1999-07-12	26.29	26.58	25.83	26.58	92244
1999-07-13	26.58	27.71	26.40	26.92	302985
1999-07-14	26.88	26.88	25.50	25.96	193939
1999-07-15	25.96	26.46	25.83	26.46	52047
1999-07-16	26.33	26.75	26.21	26.33	123444
1999-07-19	26.17	26.17	25.38	25.38	60447
1999-07-20	25.46	25.50	25.08	25.13	31947
1999-07-21	25.08	25.33	25.00	25.17	33597
1999-07-22	24.67	24.67	23.92	24.63	423879
1999-07-23	24.50	24.50	23.33	23.58	266386
1999-07-26	23.58	23.58	22.58	22.83	183291
1999-07-27	22.88	24.50	22.88	24.00	233688
1999-07-28	24.00	24.00	22.42	22.58	158091
1999-07-29	22.58	22.63	20.83	21.42	222738
1999-07-30	21.50	22.00	20.67	20.71	162291
1999-08-02	20.88	21.75	20.88	21.58	100344
1999-08-03	21.42	21.58	20.83	20.88	220488
1999-08-04	20.88	21.00	19.88	20.04	241038
1999-08-05	20.54	21.67	19.83	20.00	716064
1999-08-06	20.00	20.00	19.71	19.83	216588
1999-08-09	19.92	20.46	19.92	20.42	140842
1999-08-10	20.50	20.67	20.33	20.58	141592
1999-08-11	21.00	22.08	21.00	21.29	195889
1999-08-12	21.38	21.75	21.08	21.75	178041
1999-08-13	21.83	21.92	21.50	21.50	31347
1999-08-16	21.58	21.58	20.42	21.08	137542
1999-08-17	21.08	21.17	20.92	21.17	234738
1999-08-18	21.17	21.25	20.92	21.13	100344
1999-08-19	21.17	21.17	21.00	21.13	72295
1999-08-20	21.04	21.04	20.00	20.00	128394
1999-08-23	20.00	20.00	17.33	17.42	743962
1999-08-24	17.29	17.29	14.63	15.96	2657866
1999-08-25	16.17	16.33	15.33	15.67	955602
1999-08-26	15.75	16.04	13.67	14.00	1469776
1999-08-27	14.17	14.42	13.42	14.17	938202
1999-08-30	14.33	15.29	14.08	15.17	848658
1999-08-31	15.75	15.79	14.25	14.96	614968
1999-09-01	15.13	15.33	14.83	15.25	181791
1999-09-02	15.17	16.17	15.00	16.08	457326
1999-09-03	16.67	16.75	16.33	16.71	492724
1999-09-07	16.71	17.17	16.42	17.08	229038
1999-09-08	17.00	18.25	17.00	18.00	342732
1999-09-09	18.00	18.25	17.67	18.00	426429
1999-09-10	18.67	18.96	18.42	18.67	393879
1999-09-13	18.83	19.08	18.67	18.79	136042
1999-09-14	18.79	19.13	17.67	17.75	214338
1999-09-15	17.67	17.67	16.79	17.21	389230
1999-09-16	17.29	17.33	16.83	16.92	162591
1999-09-17	16.75	17.50	16.75	17.46	97194
1999-09-20	17.63	19.08	17.63	18.92	196789
1999-09-21	18.75	18.75	17.50	17.63	656967
1999-09-22	17.79	18.00	17.50	17.96	154491
1999-09-23	17.88	18.42	17.75	18.17	50397
1999-09-24	18.00	18.00	17.33	17.71	103794
1999-09-27	17.88	18.29	17.88	17.96	66297
1999-09-28	17.88	17.92	17.50	17.92	95244
1999-09-29	17.92	18.33	17.75	18.33	103194
1999-09-30	18.25	19.54	18.25	19.54	349782
1999-10-01	19.54	19.54	18.50	18.50	124644
1999-10-04	18.67	18.75	18.38	18.38	66747
1999-10-05	18.50	18.58	17.42	17.46	141442
1999-10-06	17.46	17.92	17.46	17.75	591720
1999-10-07	17.83	17.88	17.75	17.83	78895
1999-10-08	17.79	17.83	17.67	17.75	32247
1999-10-11	17.58	17.79	17.58	17.71	64497
1999-10-12	17.63	17.79	17.63	17.75	108294
1999-10-13	17.67	17.83	17.67	17.67	83095
1999-10-14	17.75	18.17	17.71	17.75	129894
1999-10-15	17.79	17.83	17.33	17.71	174141
1999-10-18	17.54	17.54	15.96	16.00	583470
1999-10-19	15.92	16.21	15.67	16.04	262186
1999-10-20	16.04	16.71	16.04	16.67	276735
1999-10-21	16.50	16.50	16.33	16.38	60297
1999-10-22	16.46	16.88	16.46	16.88	316183
1999-10-25	16.71	16.83	16.63	16.71	228288
1999-10-26	16.58	17.25	16.58	17.13	52497
1999-10-27	17.54	19.13	17.50	18.88	226638
1999-10-28	19.00	19.38	19.00	19.29	289185
1999-10-29	19.33	19.38	18.50	18.58	146092
1999-11-01	18.42	18.42	18.25	18.29	24898
1999-11-02	18.29	18.50	18.25	18.25	25498
1999-11-03	18.42	18.83	18.42	18.75	104544
1999-11-04	20.00	22.00	20.00	21.25	1190490
1999-11-05	22.17	23.13	21.04	21.13	582270
1999-11-08	21.13	22.00	21.13	21.38	229188
1999-11-09	21.42	21.50	21.17	21.33	439327
1999-11-10	21.33	21.33	20.75	20.83	220338
1999-11-11	20.92	20.92	20.42	20.63	78895
1999-11-12	20.67	20.83	20.46	20.58	150141
1999-11-15	20.67	20.67	19.17	19.58	244638
1999-11-16	19.58	20.00	19.58	19.83	196639
1999-11-17	19.83	20.63	19.83	20.58	222588
1999-11-18	20.67	20.75	20.38	20.67	153291
1999-11-19	20.67	20.71	20.46	20.67	118944
1999-11-22	20.67	20.67	20.50	20.58	135892
1999-11-23	20.46	20.54	19.33	19.42	108444
1999-11-24	19.42	19.42	19.08	19.17	118644
1999-11-26	19.29	19.29	19.25	19.25	21598
1999-11-29	19.29	19.29	19.08	19.17	62247
1999-11-30	19.17	19.17	18.42	18.67	267736
1999-12-01	18.58	18.67	17.08	17.63	350082
1999-12-02	17.50	17.96	17.17	17.50	278535
1999-12-03	17.42	18.21	17.38	18.13	139492
1999-12-06	18.25	19.67	18.25	19.17	131392
1999-12-07	19.08	19.08	18.42	19.00	152691
1999-12-08	18.83	20.79	18.83	20.79	285585
1999-12-09	20.75	20.96	20.21	20.67	644367
1999-12-10	20.71	21.13	19.75	20.96	368532
1999-12-13	21.13	21.25	20.79	21.04	146992
1999-12-14	21.21	21.33	20.63	20.67	68847
1999-12-15	20.67	20.67	19.63	19.79	64947
1999-12-16	19.83	19.83	18.88	19.29	87745
1999-12-17	19.29	19.29	18.92	19.08	120594
1999-12-20	19.00	19.00	18.33	18.50	101244
1999-12-21	18.46	18.46	16.71	16.88	407229
1999-12-22	16.71	17.25	16.08	16.33	390729
1999-12-23	16.50	17.42	16.50	17.00	275385
1999-12-27	17.17	18.38	17.17	18.25	140992
1999-12-28	18.42	18.83	18.25	18.71	201139
1999-12-29	18.63	18.75	18.58	18.67	94044
1999-12-30	18.75	18.92	18.67	18.67	52347
1999-12-31	18.50	18.83	18.33	18.83	79645
2000-01-03	18.83	18.83	18.17	18.79	95994
2000-01-04	18.63	18.75	18.33	18.75	246438
2000-01-05	18.58	19.25	18.50	19.04	219888
2000-01-06	18.96	19.17	18.67	18.67	159891
2000-01-07	19.08	19.08	18.25	18.58	98244
2000-01-10	18.50	18.71	17.92	18.71	92244
2000-01-11	18.88	20.25	18.88	19.54	268936
2000-01-12	19.63	20.08	19.46	19.83	130642
2000-01-13	19.92	19.96	19.63	19.92	254086
2000-01-14	20.00	20.33	19.96	20.25	233688
2000-01-18	20.21	20.21	19.50	19.54	113994
2000-01-19	19.50	19.92	18.71	19.88	124044
2000-01-20	23.25	25.33	22.71	24.04	1947952
2000-01-21	24.21	24.92	23.00	23.50	476976
2000-01-24	23.67	24.08	23.08	23.50	245088
2000-01-25	23.58	24.50	23.38	23.79	202039
2000-01-26	23.75	23.79	23.46	23.79	136042
2000-01-27	23.83	23.83	22.67	22.75	77545
2000-01-28	22.75	22.75	22.25	22.42	71395
2000-01-31	22.25	22.25	21.63	21.83	61197
2000-02-01	21.75	22.75	21.67	22.38	205339
2000-02-02	22.42	23.25	22.25	23.25	413529
2000-02-03	23.21	23.83	23.00	23.38	335982
2000-02-04	23.46	23.46	22.67	22.75	178341
2000-02-07	22.83	23.17	22.83	23.00	98394
2000-02-08	23.04	23.96	23.04	23.92	204139
2000-02-09	24.00	25.25	23.96	24.42	326833
2000-02-10	24.42	24.83	23.92	24.00	94494
2000-02-11	24.04	24.17	23.67	23.79	42147
2000-02-14	23.63	23.63	23.33	23.42	143392
2000-02-15	23.25	23.42	23.13	23.25	129444
2000-02-16	23.33	23.33	23.00	23.00	138292
2000-02-17	23.08	23.17	22.79	22.96	123594
2000-02-18	23.00	23.67	22.92	23.54	286035
2000-02-22	23.58	25.33	23.58	24.75	513123
2000-02-23	25.25	27.25	25.21	26.88	1293984
2000-02-24	27.83	27.92	26.33	26.50	646167
2000-02-25	26.50	26.67	25.71	25.92	272085
2000-02-28	26.00	26.29	25.67	26.04	233088
2000-02-29	26.17	27.25	26.08	27.00	462876
2000-03-01	27.25	29.67	27.21	29.33	1311684
2000-03-02	29.50	32.00	29.33	31.33	1221388
2000-03-03	31.63	31.67	30.67	30.92	423879
2000-03-06	31.08	31.17	30.17	30.50	185391
2000-03-07	30.67	31.17	29.83	30.67	589320
2000-03-08	30.83	31.50	30.58	31.25	366882
2000-03-09	31.42	31.54	30.33	31.00	520023
2000-03-10	31.83	34.42	31.79	33.84	811758
2000-03-13	33.84	35.50	33.17	34.84	781161
2000-03-14	36.67	37.50	36.25	36.63	743662
2000-03-15	37.00	37.92	34.17	37.71	905955
2000-03-16	37.63	38.67	37.34	38.63	642417
2000-03-17	38.67	39.63	38.67	39.42	320683
2000-03-20	39.79	40.00	39.00	39.09	415629
2000-03-21	38.92	39.00	38.29	38.50	700014
2000-03-22	38.34	38.34	37.34	37.67	495124
2000-03-23	37.50	41.34	37.42	41.34	815058
2000-03-24	41.34	43.75	41.34	43.34	516273
2000-03-27	45.25	46.84	42.00	42.00	1007349
2000-03-28	42.09	42.34	39.84	40.00	538023
2000-03-29	40.00	40.09	37.84	38.71	503674
2000-03-30	38.75	40.59	38.17	40.00	648567
2000-03-31	40.50	41.34	40.00	40.46	456276
2000-04-03	40.84	42.63	40.50	42.00	467226
2000-04-04	42.00	42.21	35.34	35.92	884055
2000-04-05	35.92	39.75	34.00	39.25	826758
2000-04-06	39.42	41.25	39.25	41.09	534423
2000-04-07	41.25	42.00	39.50	40.79	524823
2000-04-10	41.38	43.44	40.13	41.94	240300
2000-04-11	41.75	41.75	39.56	40.00	419600
2000-04-12	40.25	42.88	40.19	41.50	277000
2000-04-13	41.50	42.00	39.00	40.25	347100
2000-04-14	39.25	39.25	37.00	39.25	692300
2000-04-17	38.50	38.75	36.25	37.38	587300
2000-04-18	37.00	39.69	36.75	39.31	371800
2000-04-19	39.56	41.38	39.00	41.00	288900
2000-04-20	41.06	42.69	41.06	42.00	226200
2000-04-24	41.75	41.81	39.19	39.50	288900
2000-04-25	39.50	41.81	39.50	41.75	211000
2000-04-26	41.75	42.56	39.88	40.25	168500
2000-04-27	40.31	41.69	39.50	41.44	133000
2000-04-28	41.63	47.00	41.63	46.44	638900
2000-05-01	46.63	49.75	46.63	49.75	576800
2000-05-02	49.75	50.50	49.00	49.19	420800
2000-05-03	48.94	48.94	46.81	47.69	350100
2000-05-04	53.00	54.00	50.31	52.63	1430600
2000-05-05	52.88	57.88	52.38	55.63	875900
2000-05-08	55.75	55.75	52.56	52.81	503800
2000-05-09	53.00	54.00	51.50	52.31	490700
2000-05-10	52.19	52.19	47.63	49.44	537200
2000-05-11	50.50	55.75	50.50	55.63	760400
2000-05-12	55.63	56.88	52.75	52.75	573500
2000-05-15	52.81	54.00	51.25	52.56	361000
2000-05-16	53.31	54.63	53.19	54.06	374600
2000-05-17	53.75	54.94	53.38	54.81	205600
2000-05-18	54.63	55.38	52.50	52.69	231200
2000-05-19	52.00	52.25	50.00	51.38	245000
2000-05-22	51.88	52.75	50.00	50.44	382900
2000-05-23	50.00	50.00	47.13	47.81	536400
2000-05-24	47.56	47.56	40.75	43.94	883300
2000-05-25	45.00	47.94	43.25	44.50	667400
2000-05-26	44.75	45.63	43.69	44.94	232700
2000-05-30	45.63	48.13	45.38	47.50	454000
2000-05-31	47.88	50.44	46.88	49.00	482300
2000-06-01	48.63	49.50	47.94	49.50	208200
2000-06-02	50.25	51.75	48.00	49.63	343500
2000-06-05	49.63	49.63	48.00	49.31	228100
2000-06-06	53.00	53.88	52.06	53.00	834800
2000-06-07	53.25	58.38	53.25	56.88	3724500
2000-06-08	57.13	59.25	57.13	57.31	1206200
2000-06-09	57.38	58.38	56.63	57.38	439300
2000-06-12	58.13	59.63	57.56	57.94	602300
2000-06-13	57.94	58.56	56.88	57.69	518200
2000-06-14	58.00	60.00	58.00	58.56	420200
2000-06-15	58.56	61.88	58.06	61.50	790600
2000-06-16	61.56	62.13	59.81	62.06	841900
2000-06-19	63.00	63.13	60.00	60.69	469600
2000-06-20	61.94	61.94	59.50	59.69	522200
2000-06-21	59.94	60.25	57.75	58.31	408700
2000-06-22	58.44	58.50	57.06	57.81	340300
2000-06-23	57.94	58.38	56.81	57.75	591100
2000-06-26	57.94	58.00	56.00	57.00	299000
2000-06-27	57.06	59.38	56.63	56.88	565700
2000-06-28	56.88	56.88	53.25	55.25	896200
2000-06-29	55.00	55.25	51.06	51.94	955400
2000-06-30	51.38	55.00	47.50	55.00	2420100
2000-07-03	54.25	54.75	53.75	54.00	285000
2000-07-05	54.00	58.75	53.56	58.13	802400
2000-07-06	58.13	58.69	55.25	58.50	626300
2000-07-07	58.75	59.88	56.75	56.75	308700
2000-07-10	57.00	57.06	51.63	51.75	1009800
2000-07-11	50.75	50.75	44.00	45.25	2169400
2000-07-12	45.88	48.63	45.75	48.31	754300
2000-07-13	48.56	49.44	46.19	47.31	390700
2000-07-14	47.31	47.31	45.00	46.00	636900
2000-07-17	46.00	46.31	43.13	43.69	701200
2000-07-18	43.81	44.69	43.50	43.81	674000
2000-07-19	43.69	43.69	41.25	42.94	1299800
2000-07-20	44.50	45.50	44.25	44.75	2489800
2000-07-21	45.00	45.00	43.69	43.81	574700
2000-07-24	44.25	45.13	43.88	44.63	486700
2000-07-25	45.00	46.00	44.94	45.94	699500
2000-07-26	46.38	47.50	45.94	47.50	846300
2000-07-27	47.50	47.50	44.31	44.75	560700
2000-07-28	44.44	44.69	43.75	44.69	605300
2000-07-31	45.44	47.25	45.00	45.75	387600
2000-08-01	45.75	46.13	45.31	46.00	365000
2000-08-02	47.13	47.75	44.75	45.13	519600
2000-08-03	45.00	45.50	44.19	44.38	338100
2000-08-04	44.25	44.63	41.75	41.94	537300
2000-08-07	42.25	42.81	41.75	42.50	388300
2000-08-08	44.00	44.00	40.75	40.94	309400
2000-08-09	41.31	41.50	34.13	36.81	1578700
2000-08-10	36.94	38.88	36.94	37.88	597400
2000-08-11	37.69	38.31	36.75	38.00	285800
2000-08-14	37.75	38.50	35.50	38.50	331900
2000-08-15	38.00	38.38	36.81	36.81	388800
2000-08-16	36.94	37.94	36.81	37.50	159200
2000-08-17	37.13	37.81	36.81	37.81	242400
2000-08-18	37.69	37.75	36.50	36.69	244300
2000-08-21	37.19	39.00	37.19	37.75	374400
2000-08-22	38.00	38.75	37.81	38.38	243000
2000-08-23	38.63	45.25	38.63	45.00	775300
2000-08-24	44.56	45.00	42.50	43.44	781800
2000-08-25	43.44	44.94	42.00	43.06	420300
2000-08-28	43.75	44.88	42.44	42.88	414900
2000-08-29	43.38	45.94	43.25	45.69	553000
2000-08-30	46.00	46.50	43.69	45.50	695200
2000-08-31	45.13	47.25	45.13	46.75	487600
2000-09-01	47.25	47.88	45.19	47.06	246100
2000-09-05	47.06	47.25	46.13	46.69	205300
2000-09-06	46.94	46.94	44.63	46.81	337400
2000-09-07	46.75	47.44	45.75	47.00	327000
2000-09-08	47.00	47.00	45.31	45.31	150200
2000-09-11	45.06	46.56	45.06	46.00	275800
2000-09-12	46.50	46.50	45.13	46.19	337600
2000-09-13	46.13	46.50	42.88	43.56	282700
2000-09-14	43.50	45.38	43.50	44.94	310200
2000-09-15	44.75	45.50	43.19	43.75	220600
2000-09-18	43.00	43.00	39.25	39.31	454500
2000-09-19	39.63	40.38	39.25	40.00	288900
2000-09-20	40.25	40.44	39.06	40.31	168200
2000-09-21	40.19	40.19	34.50	34.75	657700
2000-09-22	34.88	36.38	34.81	35.25	715900
2000-09-25	35.75	37.25	35.50	35.94	727900
2000-09-26	35.38	35.75	29.81	31.00	1202600
2000-09-27	31.00	31.63	28.50	28.56	1989900
2000-09-28	28.56	30.50	25.63	30.00	3286000
2000-09-29	28.44	28.63	27.13	28.38	1236500
2000-10-02	27.63	27.81	25.50	26.63	750500
2000-10-03	26.00	26.69	24.00	24.63	1021300
2000-10-04	24.00	25.50	23.56	25.19	808000
2000-10-05	24.94	26.44	24.94	26.44	878200
2000-10-06	26.44	27.25	23.56	25.25	805000
2000-10-09	24.56	27.38	24.56	26.94	578000
2000-10-10	26.50	28.25	25.50	26.13	486900
2000-10-11	25.50	25.81	23.75	24.44	351600
2000-10-12	24.56	24.94	22.75	22.75	491600
2000-10-13	23.19	25.38	23.19	24.63	420000
2000-10-16	24.88	26.75	24.75	26.00	460700
2000-10-17	25.75	26.25	24.94	25.63	495300
2000-10-18	24.88	25.81	24.00	25.81	386200
2000-10-19	26.50	27.50	26.19	26.69	512000
2000-10-20	26.50	27.94	26.50	27.38	318700
2000-10-23	27.63	29.19	27.31	28.56	467000
2000-10-24	28.81	29.94	28.31	29.63	422700
2000-10-25	28.88	29.81	28.38	28.44	401400
2000-10-26	28.31	29.88	27.56	29.31	429700
2000-10-27	29.44	32.13	29.44	32.13	544000
2000-10-30	31.88	31.88	29.63	29.63	312800
2000-10-31	30.13	32.00	30.13	31.06	420400
2000-11-01	32.88	34.19	32.13	33.44	892100
2000-11-02	34.00	35.25	33.88	35.06	640000
2000-11-03	35.13	38.31	35.00	37.56	782000
2000-11-06	37.81	38.94	37.50	38.13	407200
2000-11-07	37.88	38.31	36.44	36.75	322600
2000-11-08	36.50	37.50	36.44	36.69	233200
2000-11-09	36.50	36.50	33.00	35.94	495600
2000-11-10	35.94	35.94	34.06	34.38	376200
2000-11-13	33.50	34.00	32.13	33.94	355000
2000-11-14	34.50	37.44	34.50	37.00	345900
2000-11-15	36.88	38.19	36.81	37.38	272000
2000-11-16	37.50	37.56	36.06	36.19	172600
2000-11-17	36.75	36.88	35.75	36.19	147500
2000-11-20	35.94	35.94	35.00	35.44	250600
2000-11-21	35.31	36.81	34.88	36.38	206700
2000-11-22	36.13	36.13	33.50	34.44	349600
2000-11-24	34.69	35.44	34.50	35.19	130500
2000-11-27	35.44	37.00	35.44	36.56	199900
2000-11-28	36.94	37.63	34.25	34.69	608600
2000-11-29	33.81	33.81	29.00	31.13	941700
2000-11-30	30.88	31.19	29.31	31.19	359300
2000-12-01	31.63	34.00	31.50	31.81	288700
2000-12-04	31.63	32.50	30.88	32.31	256100
2000-12-05	33.50	35.81	33.50	35.81	417800
2000-12-06	35.88	36.19	34.50	34.75	239000
2000-12-07	34.13	34.81	33.50	33.63	162600
2000-12-08	34.25	34.50	33.69	34.38	421400
2000-12-11	34.00	36.25	33.75	35.94	367100
2000-12-12	35.69	37.44	35.50	36.81	351400
2000-12-13	36.94	37.44	35.13	35.50	534800
2000-12-14	34.00	34.00	32.50	32.63	247600
2000-12-15	31.00	31.50	29.63	30.00	647200
2000-12-18	30.94	31.50	28.88	28.88	505000
2000-12-19	30.13	31.94	29.75	30.94	896300
2000-12-20	30.25	30.50	29.63	29.94	620500
2000-12-21	30.00	30.13	28.75	28.88	465000
2000-12-22	28.94	29.19	28.06	29.13	364100
2000-12-26	29.88	30.25	29.06	30.13	307700
2000-12-27	30.06	31.63	29.19	29.94	423500
2000-12-28	30.19	32.50	30.00	32.50	320300
2000-12-29	33.00	33.56	32.00	32.19	305100
2001-01-02	32.19	32.19	29.00	29.44	238500
2001-01-03	29.25	32.06	29.06	31.69	532200
2001-01-04	31.56	32.19	30.63	32.13	440300
2001-01-05	32.38	32.63	29.31	29.88	454000
2001-01-08	29.88	29.88	27.56	27.81	538300
2001-01-09	27.75	28.50	26.75	27.56	422500
2001-01-10	27.50	27.81	25.50	27.63	549800
2001-01-11	27.38	30.75	27.38	30.50	411400
2001-01-12	30.63	30.88	29.44	30.56	193000
2001-01-16	30.94	31.50	30.56	30.75	456100
2001-01-17	31.25	32.38	30.88	30.94	236900
2001-01-18	30.75	30.81	29.75	30.13	309500
2001-01-19	30.38	30.38	29.38	30.00	400900
2001-01-22	30.00	30.19	29.50	29.88	250800
2001-01-23	29.94	33.56	29.88	33.56	466400
2001-01-24	33.56	36.50	32.50	35.44	1110500
2001-01-25	35.38	35.38	34.38	35.19	300500
2001-01-26	30.50	34.25	29.88	34.25	2298600
2001-01-29	33.50	33.50	32.41	33.28	578100
2001-01-30	33.25	34.00	32.51	33.16	375100
2001-01-31	31.20	32.50	31.10	32.24	639300
2001-02-01	32.24	33.80	32.24	32.94	343900
2001-02-02	32.25	33.20	31.61	31.61	194300
2001-02-05	31.80	31.92	31.01	31.79	335700
2001-02-06	31.79	31.99	30.00	30.10	382800
2001-02-07	30.10	31.00	29.72	30.75	484200
2001-02-08	30.50	31.80	30.22	30.40	301400
2001-02-09	30.15	30.16	28.55	28.61	418000
2001-02-12	28.85	29.00	28.00	28.89	416700
2001-02-13	29.05	29.49	27.50	27.81	416900
2001-02-14	28.00	29.25	28.00	29.13	313100
2001-02-15	29.90	30.65	29.75	30.05	327900
2001-02-16	28.65	28.65	27.67	28.02	460100
2001-02-20	28.10	28.35	27.00	27.51	338100
2001-02-21	27.10	27.55	26.47	26.48	261700
2001-02-22	27.80	29.25	27.70	28.85	1073400
2001-02-23	29.10	29.40	28.55	29.20	667600
2001-02-26	29.85	31.00	29.81	30.81	419600
2001-02-27	30.81	30.81	28.25	28.70	954600
2001-02-28	28.75	28.75	27.05	27.61	480700
2001-03-01	27.51	27.51	25.68	26.55	559300
2001-03-02	26.00	26.75	25.40	26.19	528800
2001-03-05	28.00	28.00	26.47	27.51	444500
2001-03-06	27.73	28.20	27.24	27.79	328600
2001-03-07	28.00	28.23	27.95	28.21	225100
2001-03-08	28.00	28.01	25.85	26.95	544900
2001-03-09	26.50	26.50	25.54	25.85	404900
2001-03-12	26.00	26.00	24.01	24.26	530100
2001-03-13	23.00	24.11	22.59	23.75	739700
2001-03-14	23.75	23.76	22.12	22.91	1113300
2001-03-15	23.50	23.50	22.75	22.94	345200
2001-03-16	22.95	23.00	21.15	21.64	647700
2001-03-19	22.20	23.02	21.50	23.00	397800
2001-03-20	23.00	23.25	21.80	21.96	275900
2001-03-21	21.97	22.50	20.25	20.59	434600
2001-03-22	20.37	21.15	18.71	21.15	753600
2001-03-23	21.40	22.45	20.95	22.37	420200
2001-03-26	22.38	25.05	22.38	24.04	1007100
2001-03-27	23.95	24.50	23.79	24.42	360700
2001-03-28	24.42	24.42	22.58	22.92	551900
2001-03-29	22.97	22.97	22.16	22.61	551700
2001-03-30	23.00	23.73	21.77	22.32	809300
2001-04-02	22.33	23.53	21.85	22.52	396000
2001-04-03	22.40	22.41	21.01	21.35	445000
2001-04-04	21.45	21.70	20.95	21.10	302600
2001-04-05	21.50	22.48	21.37	22.20	432100
2001-04-06	22.15	22.15	21.16	21.39	511600
2001-04-09	21.60	22.65	21.13	21.46	420800
2001-04-10	22.30	23.94	22.27	23.91	381600
2001-04-11	24.70	25.80	24.70	25.51	599700
2001-04-12	25.52	26.25	24.60	26.02	515300
2001-04-16	26.27	26.40	24.87	24.87	540800
2001-04-17	25.00	26.45	24.95	26.25	414500
2001-04-18	27.75	28.47	27.07	27.86	681100
2001-04-19	27.90	28.92	27.85	28.39	607100
2001-04-20	28.30	28.37	27.48	28.32	429800
2001-04-23	28.07	29.37	27.90	29.20	551100
2001-04-24	27.95	28.10	26.30	26.95	1197400
2001-04-25	27.40	27.48	26.72	26.72	626000
2001-04-26	26.73	26.96	25.20	25.20	935100
2001-04-27	25.70	26.30	25.55	26.24	599500
2001-04-30	26.00	26.10	25.25	25.69	1012200
2001-05-01	25.69	28.09	25.65	27.71	634200
2001-05-02	29.00	30.00	28.50	29.54	1630200
2001-05-03	29.00	29.25	28.60	28.85	404100
2001-05-04	28.75	29.70	28.10	29.70	496100
2001-05-07	29.70	29.75	29.00	29.21	408000
2001-05-08	29.25	29.50	28.70	29.03	378500
2001-05-09	28.90	30.02	28.87	30.00	764700
2001-05-10	30.00	31.90	29.91	31.73	1810500
2001-05-11	31.55	32.05	31.40	31.87	869600
2001-05-14	31.65	31.66	30.94	30.94	540000
2001-05-15	31.10	32.50	30.80	32.50	542700
2001-05-16	32.00	33.00	31.35	32.85	419800
2001-05-17	32.75	35.75	32.65	35.66	1397500
2001-05-18	35.66	37.50	35.66	36.90	1573600
2001-05-21	36.80	37.10	36.20	36.87	737100
2001-05-22	36.86	37.35	36.61	36.75	593400
2001-05-23	36.74	36.74	35.47	35.65	384200
2001-05-24	35.50	35.75	33.90	34.40	698800
2001-05-25	34.95	34.98	33.90	34.25	712200
2001-05-29	34.25	34.94	33.56	34.85	434900
2001-05-30	34.40	34.95	33.38	33.53	709300
2001-05-31	33.65	34.20	33.60	33.88	383300
2001-06-01	33.89	34.10	33.40	33.80	610500
2001-06-04	33.80	34.60	33.80	34.00	398100
2001-06-05	34.01	36.60	34.00	36.00	940900
2001-06-06	36.01	36.01	35.22	35.89	278300
2001-06-07	35.89	36.40	35.29	36.11	576600
2001-06-08	37.00	37.15	36.64	36.64	442300
2001-06-11	36.25	36.25	35.05	35.26	331300
2001-06-12	34.89	34.89	33.86	34.62	556900
2001-06-13	34.62	35.45	34.53	35.00	348100
2001-06-14	34.95	34.95	33.81	33.98	642900
2001-06-15	25.00	25.70	20.13	24.95	7137900
2001-06-18	24.95	25.00	23.65	23.70	1418500
2001-06-19	24.50	24.75	22.61	23.04	883900
2001-06-20	23.00	23.31	22.25	23.15	659700
2001-06-21	23.00	23.30	22.50	23.06	502800
2001-06-22	23.02	23.35	22.50	23.10	350900
2001-06-25	23.00	23.25	22.00	22.28	255800
2001-06-26	21.75	23.10	21.61	22.40	635500
2001-06-27	21.90	22.30	21.81	21.85	297100
2001-06-28	22.05	22.56	21.45	21.49	495900
2001-06-29	21.50	22.26	21.42	22.04	319400
2001-07-02	22.01	23.15	22.01	23.01	344400
2001-07-03	22.80	23.00	22.38	22.97	232600
2001-07-05	22.97	23.40	22.65	23.25	563800
2001-07-06	23.15	23.15	22.35	22.67	271000
2001-07-09	22.67	23.25	22.48	23.11	260100
2001-07-10	23.30	23.50	22.45	22.47	193700
2001-07-11	22.48	22.70	21.90	22.53	253100
2001-07-12	23.00	24.33	23.00	24.00	547900
2001-07-13	24.00	24.70	23.55	24.59	307000
2001-07-16	24.59	25.25	24.23	24.71	324400
2001-07-17	24.55	24.75	23.70	24.75	226700
2001-07-18	24.70	25.22	24.65	24.87	261100
2001-07-19	25.01	25.27	24.20	24.73	155400
2001-07-20	24.73	24.85	24.10	24.25	354000
2001-07-23	24.45	24.90	23.17	24.20	346600
2001-07-24	24.00	24.30	22.96	23.06	437300
2001-07-25	23.02	24.20	23.02	24.10	171900
2001-07-26	24.10	24.98	24.02	24.67	206900
2001-07-27	24.75	24.95	24.38	24.56	167300
2001-07-30	24.59	24.59	23.73	23.79	261900
2001-07-31	23.50	25.20	23.50	24.35	307500
2001-08-01	21.51	22.00	18.95	19.90	2663500
2001-08-02	20.40	21.41	20.30	20.87	667400
2001-08-03	20.90	20.94	20.30	20.64	282700
2001-08-06	20.57	20.90	20.00	20.19	351400
2001-08-07	20.25	20.45	20.00	20.15	208100
2001-08-08	20.15	20.35	19.30	19.40	193700
2001-08-09	19.60	19.77	19.00	19.68	345000
2001-08-10	19.75	19.85	19.20	19.52	189000
2001-08-13	19.65	19.91	18.98	19.88	293800
2001-08-14	19.87	20.00	19.65	19.75	265700
2001-08-15	19.75	19.75	18.80	18.86	259900
2001-08-16	19.00	19.40	18.50	19.40	490300
2001-08-17	19.35	19.36	18.82	19.05	226300
2001-08-20	19.15	19.15	18.72	19.05	265400
2001-08-21	19.29	19.49	18.26	18.27	240000
2001-08-22	18.26	18.84	17.84	18.50	354900
2001-08-23	18.50	18.84	18.23	18.24	202300
2001-08-24	18.25	19.68	18.25	19.25	474200
2001-08-27	19.28	19.30	18.58	18.99	206700
2001-08-28	18.95	19.04	17.92	17.97	505900
2001-08-29	18.00	18.09	17.11	17.87	1005900
2001-08-30	17.62	17.90	17.32	17.88	230300
2001-08-31	17.82	18.06	16.75	17.99	777600
2001-09-04	17.98	17.99	17.50	17.70	456900
2001-09-05	17.85	17.89	16.70	16.71	252000
2001-09-06	16.49	16.78	15.91	16.01	534800
2001-09-07	15.85	15.86	14.79	15.10	634500
2001-09-10	14.74	14.74	13.30	13.30	1293300
2001-09-17	12.75	13.25	11.80	12.00	1201400
2001-09-18	11.50	12.30	11.50	11.90	973700
2001-09-19	11.90	12.27	11.50	11.89	653300
2001-09-20	11.50	11.80	10.50	10.51	1151600
2001-09-21	10.00	10.50	9.94	10.30	1682800
2001-09-24	11.00	12.50	11.00	12.50	660600
2001-09-25	12.70	12.75	11.99	12.70	837200
2001-09-26	12.69	12.94	12.50	12.85	1045600
2001-09-27	12.95	13.38	12.85	13.35	400400
2001-09-28	13.35	14.75	13.35	14.25	1062500
2001-10-01	14.35	16.50	14.35	15.91	1183400
2001-10-02	15.91	16.70	15.46	16.44	943200
2001-10-03	16.24	18.20	16.18	17.27	1049300
2001-10-04	17.27	18.40	16.90	17.10	665500
2001-10-05	17.10	17.70	15.50	15.95	897500
2001-10-08	15.96	16.90	15.95	16.48	240900
2001-10-09	16.30	16.69	16.01	16.48	256500
2001-10-10	16.48	17.44	16.48	17.37	369500
2001-10-11	17.75	18.32	17.60	17.99	378500
2001-10-12	18.00	18.69	17.76	18.38	1275200
2001-10-15	18.20	18.20	17.71	17.72	137400
2001-10-16	17.65	18.25	17.10	17.15	574900
2001-10-17	17.25	17.60	16.60	17.18	531700
2001-10-18	16.98	16.98	15.90	16.48	289300
2001-10-19	16.48	16.73	16.07	16.57	226700
2001-10-22	16.50	16.75	16.28	16.35	219900
2001-10-23	16.34	17.08	16.32	16.63	324700
2001-10-24	16.45	16.77	16.28	16.57	285700
2001-10-25	16.40	16.81	16.10	16.78	285700
2001-10-26	16.90	17.40	16.85	16.89	170200
2001-10-29	17.05	17.10	16.05	16.07	237800
2001-10-30	15.75	15.76	14.90	15.15	957700
2001-10-31	15.20	15.47	14.93	15.20	576500
2001-11-01	15.35	15.97	15.35	15.97	428700
2001-11-02	15.90	16.15	15.60	16.10	125000
2001-11-05	16.25	16.48	15.91	16.02	285500
2001-11-06	15.05	15.60	14.51	15.35	820700
2001-11-07	15.40	16.60	15.25	16.35	433700
2001-11-08	16.39	16.95	16.05	16.27	281400
2001-11-09	16.15	16.15	15.57	15.81	356900
2001-11-12	15.75	16.30	15.51	15.79	207900
2001-11-13	16.25	16.30	15.69	16.02	292900
2001-11-14	16.25	16.75	16.05	16.55	254900
2001-11-15	16.35	16.43	15.75	15.96	298900
2001-11-16	15.96	15.97	15.61	15.69	334700
2001-11-19	15.90	16.20	15.82	16.20	150300
2001-11-20	16.01	16.05	15.46	15.74	420400
2001-11-21	15.60	15.70	15.50	15.61	146100
2001-11-23	15.75	15.87	15.71	15.79	82100
2001-11-26	15.65	16.10	15.52	16.01	273900
2001-11-27	16.00	16.49	15.52	16.01	303400
2001-11-28	16.01	16.25	15.71	15.80	391100
2001-11-29	15.90	16.25	15.71	16.02	202600
2001-11-30	15.98	16.50	15.55	15.55	349600
2001-12-03	15.55	15.65	15.35	15.35	205300
2001-12-04	15.49	15.49	15.13	15.36	432600
2001-12-05	15.48	15.90	15.25	15.77	399800
2001-12-06	15.90	16.10	15.75	16.07	138400
2001-12-07	16.10	16.49	16.01	16.03	128700
2001-12-10	16.03	16.03	15.05	15.22	275800
2001-12-11	15.35	16.10	15.34	15.74	296500
2001-12-12	15.72	15.85	15.41	15.70	236800
2001-12-13	15.65	15.65	15.15	15.21	355000
2001-12-14	15.12	15.19	14.92	15.05	329400
2001-12-17	15.05	15.44	14.15	14.29	361500
2001-12-18	14.46	14.50	14.10	14.24	368100
2001-12-19	14.19	14.59	14.00	14.49	298600
2001-12-20	14.49	14.49	13.95	14.07	251500
2001-12-21	14.10	14.68	13.90	14.65	507900
2001-12-24	14.72	14.97	14.72	14.81	101100
2001-12-26	14.80	14.98	14.60	14.89	226500
2001-12-27	14.89	15.62	14.85	15.62	431900
2001-12-28	15.62	16.00	15.50	15.78	249900
2001-12-31	15.50	15.90	15.05	15.43	316700
2002-01-02	15.60	16.06	15.25	16.06	303700
2002-01-03	16.06	16.37	15.44	15.68	281800
2002-01-04	15.75	15.96	15.52	15.82	253100
2002-01-07	15.92	16.11	15.82	15.98	313200
2002-01-08	15.88	15.88	15.10	15.47	371100
2002-01-09	15.70	16.40	15.70	16.31	396600
2002-01-10	16.25	16.25	15.80	15.93	331200
2002-01-11	15.93	15.93	15.28	15.49	274500
2002-01-14	15.44	15.49	14.96	15.48	328800
2002-01-15	15.41	15.41	15.02	15.31	176800
2002-01-16	15.20	15.20	14.51	14.55	231700
2002-01-17	14.64	15.00	14.46	14.80	222600
2002-01-18	14.81	14.83	14.26	14.27	319800
2002-01-22	14.27	14.56	13.55	13.60	659000
2002-01-23	13.70	13.70	12.81	13.01	811400
2002-01-24	13.01	13.94	13.01	13.88	383600
2002-01-25	13.80	13.90	13.60	13.67	405000
2002-01-28	13.65	13.84	13.65	13.75	190300
2002-01-29	13.85	13.89	13.40	13.44	350500
2002-01-30	13.34	13.90	13.26	13.84	455500
2002-01-31	13.80	13.80	13.15	13.25	538800
2002-02-01	13.35	13.60	13.25	13.42	418200
2002-02-04	13.52	13.53	12.95	12.99	279000
2002-02-05	12.75	12.88	12.10	12.38	430700
2002-02-06	12.37	12.45	11.69	11.70	604900
2002-02-07	11.64	11.90	11.53	11.65	303100
2002-02-08	11.74	12.28	11.67	12.15	171500
2002-02-11	12.55	14.39	12.55	13.35	1137600
2002-02-12	13.35	13.73	13.00	13.55	476400
2002-02-13	13.55	13.73	13.22	13.44	288000
2002-02-14	14.00	15.50	14.00	14.84	1063000
2002-02-15	14.74	15.80	14.55	15.18	744300
2002-02-19	15.05	15.73	14.87	15.09	398900
2002-02-20	14.91	15.25	14.91	15.03	251800
2002-02-21	15.01	15.41	14.76	14.93	454300
2002-02-22	14.93	15.05	14.71	14.96	270800
2002-02-25	14.96	15.09	14.56	14.96	271200
2002-02-26	14.86	15.05	14.72	14.75	243600
2002-02-27	14.85	15.24	14.82	15.08	277800
2002-02-28	15.12	15.45	15.12	15.42	232000
2002-03-01	15.42	15.42	15.02	15.10	238200
2002-03-04	15.20	15.71	15.20	15.66	290500
2002-03-05	15.66	16.20	15.45	16.10	283300
2002-03-06	16.10	16.23	15.95	16.18	194500
2002-03-07	16.15	16.19	15.85	16.11	242200
2002-03-08	16.21	16.25	15.95	16.15	173400
2002-03-11	16.15	16.25	15.82	16.15	135100
2002-03-12	16.05	16.42	15.86	16.41	193200
2002-03-13	16.40	16.55	16.40	16.51	245000
2002-03-14	16.51	16.83	16.45	16.70	425900
2002-03-15	16.70	16.93	16.43	16.89	170400
2002-03-18	16.89	17.10	16.55	17.01	290000
2002-03-19	16.95	17.38	16.70	16.89	169500
2002-03-20	16.89	17.29	16.71	17.28	303600
2002-03-21	17.30	17.30	16.75	17.20	348600
2002-03-22	17.21	17.21	17.00	17.00	131400
2002-03-25	16.90	17.00	16.68	16.92	246800
2002-03-26	16.92	16.92	16.49	16.70	416800
2002-03-27	16.80	17.40	16.80	17.35	237100
2002-03-28	17.36	17.43	17.02	17.29	175700
2002-04-01	17.20	17.50	16.84	17.36	225700
2002-04-02	17.19	17.50	17.02	17.22	457200
2002-04-03	17.15	17.15	15.82	16.02	325200
2002-04-04	16.02	16.75	15.85	16.66	292100
2002-04-05	16.66	16.75	16.11	16.47	129700
2002-04-08	16.35	17.21	16.05	17.11	326500
2002-04-09	17.02	17.03	16.59	16.64	110800
2002-04-10	16.65	17.34	16.45	17.34	362300
2002-04-11	17.28	17.34	16.81	16.90	161200
2002-04-12	17.00	17.05	16.45	16.95	184500
2002-04-15	16.95	18.00	16.95	17.88	506200
2002-04-16	18.00	18.90	18.00	18.80	705100
2002-04-17	18.75	18.83	18.30	18.50	816800
2002-04-18	18.50	18.89	17.51	17.76	323000
2002-04-19	17.76	17.76	17.20	17.51	333000
2002-04-22	17.55	17.75	16.75	16.98	303200
2002-04-23	16.85	18.00	16.85	17.83	341700
2002-04-24	17.94	17.95	17.42	17.53	226700
2002-04-25	17.50	17.51	17.31	17.32	103200
2002-04-26	17.40	17.50	17.01	17.16	121600
2002-04-29	17.16	17.55	16.90	17.00	232200
2002-04-30	16.78	16.82	16.50	16.76	341900
2002-05-01	16.52	16.59	15.87	15.92	426400
2002-05-02	15.95	16.05	15.64	15.74	407700
2002-05-03	15.80	15.84	14.65	14.95	653800
2002-05-06	14.95	15.00	14.77	14.80	183900
2002-05-07	14.81	15.10	14.50	15.03	296900
2002-05-08	15.03	15.03	14.50	14.98	378600
2002-05-09	14.98	15.00	14.40	14.50	236400
2002-05-10	14.50	14.50	14.00	14.14	376400
2002-05-13	14.10	14.10	13.60	13.60	327200
2002-05-14	13.70	14.02	13.64	13.90	399500
2002-05-15	14.00	14.30	13.72	14.15	260200
2002-05-16	14.15	14.20	13.81	13.94	171800
2002-05-17	14.00	14.20	13.18	13.25	483500
2002-05-20	13.26	14.02	13.09	13.93	415500
2002-05-21	14.25	14.33	11.98	12.18	1135000
2002-05-22	12.22	12.75	11.60	11.83	850900
2002-05-23	11.93	13.40	11.93	13.40	581100
2002-05-24	13.36	13.77	13.20	13.50	673500
2002-05-28	13.40	13.50	13.20	13.31	400000
2002-05-29	13.40	13.40	13.21	13.25	274600
2002-05-30	13.25	13.26	12.31	12.60	449600
2002-05-31	12.65	12.97	12.56	12.57	321300
2002-06-03	12.60	12.60	11.15	11.60	792700
2002-06-04	11.55	11.80	11.23	11.70	500900
2002-06-05	11.70	12.14	11.70	12.07	416900
2002-06-06	12.10	12.32	12.09	12.13	288700
2002-06-07	12.11	12.76	12.00	12.75	337300
2002-06-10	12.75	12.85	12.74	12.75	394700
2002-06-11	12.75	12.91	12.15	12.16	331800
2002-06-12	12.16	12.37	12.15	12.25	175100
2002-06-13	12.20	12.49	12.14	12.25	283300
2002-06-14	12.20	12.87	12.20	12.49	370300
2002-06-17	12.59	13.15	12.57	13.13	283000
2002-06-18	13.08	13.40	13.08	13.15	171400
2002-06-19	13.00	13.18	12.69	12.80	302000
2002-06-20	13.75	13.75	13.11	13.16	473700
2002-06-21	13.25	13.54	13.00	13.16	682100
2002-06-24	13.10	13.16	12.50	13.15	400700
2002-06-25	13.15	13.32	12.63	12.90	290100
2002-06-26	12.40	12.96	12.15	12.95	487800
2002-06-27	12.95	12.95	9.88	10.07	1424300
2002-06-28	10.07	10.25	9.40	9.87	1898700
2002-07-01	10.05	10.19	9.09	9.14	690200
2002-07-02	4.10	6.50	2.80	2.92	5135700
2002-07-03	3.10	3.57	2.88	3.00	2341000
2002-07-05	3.15	3.49	3.15	3.39	513700
2002-07-08	3.50	3.50	3.26	3.33	1217000
2002-07-09	3.33	3.36	2.84	2.88	1457500
2002-07-10	2.91	3.11	2.65	2.79	793100
2002-07-11	2.85	2.90	2.57	2.58	945100
2002-07-12	2.63	2.80	2.63	2.77	768000
2002-07-15	2.75	2.77	2.62	2.68	552100
2002-07-16	2.70	2.78	2.58	2.77	947600
2002-07-17	2.80	3.27	2.80	3.23	678300
2002-07-18	3.26	3.49	2.95	3.00	552600
2002-07-19	2.99	2.99	2.85	2.96	519000
2002-07-22	2.97	3.09	2.86	3.00	353900
2002-07-23	3.00	3.01	2.70	2.83	303100
2002-07-24	2.75	3.04	2.49	2.60	474500
2002-07-25	2.50	2.55	2.32	2.40	947600
2002-07-26	2.40	2.40	2.26	2.29	603100
2002-07-29	2.32	2.34	2.21	2.25	1157600
2002-07-30	2.25	2.34	2.22	2.25	1785900
2002-07-31	2.25	2.28	1.90	1.91	3300300
2002-08-01	1.93	2.25	1.93	2.05	747800
2002-08-02	2.06	2.19	2.01	2.10	343700
2002-08-05	2.10	2.16	1.88	1.99	366200
2002-08-06	2.02	2.05	1.75	2.03	489000
2002-08-07	2.09	2.15	1.86	2.09	157700
2002-08-08	2.06	2.19	1.97	2.19	101300
2002-08-09	2.19	2.20	2.08	2.13	184800
2002-08-12	2.15	2.15	2.00	2.03	229500
2002-08-13	1.97	2.09	1.88	1.90	215000
2002-08-14	1.99	2.10	1.96	2.08	258600
2002-08-15	2.12	2.40	2.12	2.37	205500
2002-08-16	2.37	2.45	2.22	2.27	192300
2002-08-19	2.27	2.27	2.05	2.09	441000
2002-08-20	2.10	2.15	2.06	2.10	280700
2002-08-21	2.10	2.54	2.10	2.54	284800
2002-08-22	2.64	3.10	2.64	2.86	523500
2002-08-23	2.87	3.00	2.68	2.68	152200
2002-08-26	2.75	2.90	2.70	2.86	93400
2002-08-27	2.82	2.85	2.57	2.57	216200
2002-08-28	2.50	2.73	2.48	2.52	277100
2002-08-29	2.50	2.79	2.50	2.70	187800
2002-08-30	2.80	2.81	2.60	2.65	113100
2002-09-03	2.52	2.65	2.50	2.54	245400
2002-09-04	2.50	2.63	2.10	2.20	554100
2002-09-05	2.20	2.45	2.20	2.45	382700
2002-09-06	2.50	2.85	2.48	2.58	215000
2002-09-09	2.57	2.93	2.51	2.87	163200
2002-09-10	2.88	2.92	2.78	2.90	176100
2002-09-11	2.92	2.96	2.86	2.96	104500
2002-09-12	2.87	2.88	2.75	2.77	83500
2002-09-13	2.75	2.99	2.53	2.94	245200
2002-09-16	2.95	2.95	2.68	2.72	178200
2002-09-17	2.72	2.83	2.55	2.58	173300
2002-09-18	2.55	2.68	2.54	2.65	51800
2002-09-19	2.57	2.68	2.48	2.48	132700
2002-09-20	2.52	2.60	2.51	2.55	140800
2002-09-23	2.52	2.60	2.49	2.50	292600
2002-09-24	2.50	2.55	2.25	2.34	338500
2002-09-25	2.35	2.48	2.33	2.44	87500
2002-09-26	2.45	2.45	2.25	2.40	93900
2002-09-27	2.34	2.34	2.13	2.17	148500
2002-09-30	2.17	2.17	2.03	2.08	203100
2002-10-01	2.09	2.18	2.07	2.14	203500
2002-10-02	2.11	2.12	2.00	2.04	254800
2002-10-03	2.00	2.11	1.94	2.01	109700
2002-10-04	2.06	2.09	1.98	2.02	153500
2002-10-07	2.04	2.04	1.81	1.82	201300
2002-10-08	1.85	1.96	1.79	1.88	177900
2002-10-09	1.86	1.88	1.80	1.85	132400
2002-10-10	1.84	1.98	1.78	1.98	185200
2002-10-11	2.03	2.29	2.01	2.22	153100
2002-10-14	2.20	2.50	2.15	2.49	58000
2002-10-15	2.57	2.68	2.35	2.45	103500
2002-10-16	2.50	3.03	2.50	3.02	437100
2002-10-17	3.07	3.10	2.76	2.80	369000
2002-10-18	2.70	2.74	2.48	2.50	124600
2002-10-21	2.50	2.69	2.40	2.56	430000
2002-10-22	2.51	2.80	2.51	2.75	140900
2002-10-23	2.70	2.94	2.69	2.81	113300
2002-10-24	2.84	3.00	2.81	2.95	152400
2002-10-25	2.86	3.00	2.75	2.85	140500
2002-10-28	2.90	2.90	2.66	2.74	68000
2002-10-29	2.71	2.76	2.65	2.71	132400
2002-10-30	2.71	3.35	2.71	3.32	288200
2002-10-31	3.30	3.32	3.06	3.18	250800
2002-11-01	3.12	3.30	3.00	3.17	360400
2002-11-04	3.19	3.22	2.97	3.12	391000
2002-11-05	3.02	3.28	2.86	3.18	151200
2002-11-06	3.20	3.22	2.94	3.19	208700
2002-11-07	3.13	3.20	3.00	3.18	147800
2002-11-08	3.18	3.18	2.99	3.14	112200
2002-11-11	3.00	3.36	2.82	2.90	207700
2002-11-12	2.90	3.00	2.90	2.99	98300
2002-11-13	2.95	3.19	2.91	3.00	74400
2002-11-14	3.03	3.17	3.01	3.15	94600
2002-11-15	3.09	3.10	2.90	3.04	123100
2002-11-18	3.10	3.10	2.90	2.92	101200
2002-11-19	2.91	2.99	2.90	2.96	231600
2002-11-20	3.00	3.25	3.00	3.14	1027200
2002-11-21	3.15	3.35	3.00	3.20	516600
2002-11-22	3.19	3.55	3.10	3.51	205200
2002-11-25	3.50	3.82	3.49	3.65	471500
2002-11-26	3.61	3.73	3.25	3.38	503200
2002-11-27	3.40	3.68	3.40	3.60	475600
2002-11-29	3.58	3.69	3.50	3.68	74700
2002-12-02	3.70	3.90	3.60	3.73	408800
2002-12-03	3.75	3.94	3.51	3.81	621100
2002-12-04	3.81	3.81	3.56	3.65	148600
2002-12-05	3.66	3.66	3.36	3.50	214700
2002-12-06	3.45	3.51	3.25	3.29	130400
2002-12-09	3.25	3.33	3.06	3.18	204600
2002-12-10	3.19	3.71	3.19	3.45	338600
2002-12-11	3.43	3.55	3.30	3.53	189300
2002-12-12	3.46	3.55	3.30	3.49	128300
2002-12-13	3.41	3.50	3.22	3.43	89900
2002-12-16	3.44	3.49	3.28	3.45	170700
2002-12-17	3.42	3.44	3.32	3.33	208400
2002-12-18	3.26	3.37	3.17	3.23	89100
2002-12-19	3.17	3.32	3.01	3.21	209200
2002-12-20	3.30	3.35	3.10	3.35	272300
2002-12-23	3.34	3.34	3.05	3.21	201300
2002-12-24	3.13	3.38	3.13	3.38	89900
2002-12-26	3.38	3.50	3.36	3.42	357000
2002-12-27	3.39	3.44	3.31	3.40	245300
2002-12-30	3.38	3.40	3.25	3.35	200700
2002-12-31	3.33	3.59	3.25	3.50	303900
2003-01-02	3.60	3.80	3.50	3.75	192400
2003-01-03	3.75	3.79	3.65	3.71	132100
2003-01-06	3.70	3.95	3.70	3.77	627400
2003-01-07	3.75	4.15	3.72	4.03	484500
2003-01-08	4.00	4.05	3.92	3.92	221300
2003-01-09	3.98	4.05	3.83	3.91	86100
2003-01-10	3.86	4.05	3.86	3.98	132400
2003-01-13	4.06	4.06	3.92	3.98	190300
2003-01-14	3.96	4.02	3.76	3.99	172100
2003-01-15	3.97	4.03	3.80	3.80	1360500
2003-01-16	3.78	4.05	3.76	3.87	339900
2003-01-17	3.82	3.90	3.76	3.85	219300
2003-01-21	3.85	3.89	3.76	3.83	241200
2003-01-22	3.77	3.91	3.75	3.85	155100
2003-01-23	3.85	3.98	3.77	3.94	105900
2003-01-24	3.90	3.90	3.68	3.71	90000
2003-01-27	3.62	3.82	3.49	3.53	251500
2003-01-28	3.55	3.59	3.30	3.38	399500
2003-01-29	3.38	3.38	3.10	3.15	411700
2003-01-30	3.23	3.53	3.20	3.30	497100
2003-01-31	3.30	3.50	3.15	3.49	180400
2003-02-03	3.45	3.65	3.44	3.58	127900
2003-02-04	3.50	3.50	3.26	3.30	332100
2003-02-05	3.35	3.39	3.27	3.37	349900
2003-02-06	3.35	3.42	3.20	3.20	258900
2003-02-07	3.20	3.23	3.18	3.19	130700
2003-02-10	3.20	3.60	3.19	3.50	379500
2003-02-11	3.50	3.51	3.34	3.36	80900
2003-02-12	3.34	3.43	3.30	3.33	265100
2003-02-13	3.35	3.39	3.30	3.33	253500
2003-02-14	3.28	3.40	3.15	3.15	100300
2003-02-18	3.16	3.32	3.15	3.24	60800
2003-02-19	3.22	3.25	3.18	3.24	48700
2003-02-20	3.22	3.31	3.22	3.25	98900
2003-02-21	3.24	3.42	3.18	3.26	308500
2003-02-24	3.26	3.34	3.15	3.15	354500
2003-02-25	3.15	3.15	2.99	3.05	224600
2003-02-26	3.06	3.19	2.95	3.07	12323400
2003-02-27	3.20	3.23	2.96	3.13	981200
2003-02-28	3.15	3.30	3.15	3.30	443500
2003-03-03	3.30	3.32	3.21	3.31	318800
2003-03-04	3.28	3.30	3.18	3.18	279400
2003-03-05	3.19	3.27	3.19	3.23	125500
2003-03-06	3.21	3.24	3.11	3.11	153700
2003-03-07	3.12	3.13	3.03	3.05	88600
2003-03-10	3.03	3.08	2.86	2.95	168500
2003-03-11	3.00	3.00	2.80	2.90	281300
2003-03-12	2.86	3.00	2.82	2.92	189200
2003-03-13	2.96	3.18	2.91	3.18	235600
2003-03-14	3.15	3.15	3.02	3.10	208500
2003-03-17	3.10	3.15	3.07	3.14	264600
2003-03-18	3.15	3.19	3.11	3.18	219800
2003-03-19	3.19	3.22	3.12	3.18	264000
2003-03-20	3.17	3.40	3.15	3.20	125700
2003-03-21	3.25	3.30	3.21	3.30	280600
2003-03-24	3.30	3.30	3.22	3.26	169000
2003-03-25	3.25	3.30	3.25	3.25	726000
2003-03-26	3.25	3.28	3.21	3.24	295400
2003-03-27	3.20	3.25	3.16	3.20	51900
2003-03-28	3.18	3.24	3.17	3.18	102200
2003-03-31	3.18	3.26	3.16	3.20	104300
2003-04-01	3.20	3.25	3.18	3.24	253500
2003-04-02	3.25	3.53	3.24	3.51	420500
2003-04-03	3.55	3.61	3.45	3.55	2031800
2003-04-04	3.60	3.93	3.59	3.90	673600
2003-04-07	3.90	3.93	3.67	3.75	461200
2003-04-08	3.74	3.78	3.58	3.58	141900
2003-04-09	3.57	3.62	3.56	3.58	186700
2003-04-10	3.57	3.60	3.37	3.57	93100
2003-04-11	3.56	3.58	3.21	3.31	91400
2003-04-14	3.31	3.63	3.30	3.46	119000
2003-04-15	3.44	3.59	3.34	3.52	92500
2003-04-16	3.56	3.58	3.35	3.35	47300
2003-04-17	3.36	3.47	3.36	3.40	62500
2003-04-21	3.39	3.56	3.35	3.50	274200
2003-04-22	3.45	3.55	3.35	3.47	1381900
2003-04-23	3.45	3.54	3.40	3.54	114600
2003-04-24	3.53	3.60	3.50	3.57	387100
2003-04-25	3.59	3.60	3.52	3.52	94700
2003-04-28	3.56	3.60	3.54	3.55	190000
2003-04-29	3.60	3.70	3.53	3.55	391700
2003-04-30	3.52	3.57	3.35	3.45	672300
2003-05-01	3.45	3.50	3.40	3.40	384200
2003-05-02	3.40	3.50	3.40	3.45	481100
2003-05-05	3.48	3.52	3.44	3.50	2784600
2003-05-06	3.57	4.60	3.57	4.45	2116900
2003-05-07	4.50	5.07	4.40	4.91	1164400
2003-05-08	4.81	4.90	4.74	4.90	385800
2003-05-09	4.88	4.99	4.78	4.98	702800
2003-05-12	4.98	5.33	4.96	5.20	1082100
2003-05-13	5.17	5.23	5.03	5.11	472600
2003-05-14	5.12	5.44	5.12	5.32	857800
2003-05-15	5.40	5.40	5.00	5.10	714700
2003-05-16	5.10	5.10	4.87	4.87	537200
2003-05-19	4.84	4.85	4.50	4.68	861700
2003-05-20	4.82	5.00	4.65	4.77	654400
2003-05-21	4.78	4.83	4.61	4.83	355100
2003-05-22	4.82	5.07	4.77	4.90	321900
2003-05-23	4.90	5.10	4.90	5.07	250400
2003-05-27	5.12	5.52	5.12	5.44	812200
2003-05-28	5.46	5.71	5.38	5.43	432400
2003-05-29	5.40	6.08	5.40	6.02	1269600
2003-05-30	6.01	6.10	5.85	6.01	393800
2003-06-02	6.04	6.43	6.02	6.24	638500
2003-06-03	6.30	7.23	6.25	7.12	2243200
2003-06-04	8.00	8.20	7.60	8.15	6331600
2003-06-05	8.10	8.32	7.99	8.20	892900
2003-06-06	8.15	8.70	8.10	8.20	684300
2003-06-09	8.15	8.15	7.69	7.69	908100
2003-06-10	7.60	7.73	7.43	7.68	563300
2003-06-11	7.69	8.03	7.54	7.95	243100
2003-06-12	7.93	7.96	7.75	7.87	160700
2003-06-13	7.85	7.86	7.27	7.44	436700
2003-06-16	7.50	7.60	7.50	7.60	689400
2003-06-17	7.60	7.60	6.99	7.33	493600
2003-06-18	7.37	7.48	7.23	7.40	475800
2003-06-19	7.38	7.40	7.19	7.22	217200
2003-06-20	7.35	7.40	7.35	7.40	518900
2003-06-23	7.40	7.40	7.22	7.36	285300
2003-06-24	7.36	7.40	6.95	7.06	305500
2003-06-25	7.08	7.25	6.86	7.00	405000
2003-06-26	6.97	7.19	6.97	7.10	312200
2003-06-27	7.10	7.10	7.01	7.09	619200
2003-06-30	7.08	7.10	6.88	7.10	1182800
2003-07-01	7.10	7.12	7.05	7.12	762100
2003-07-02	7.08	7.12	7.05	7.11	476200
2003-07-03	7.05	7.10	6.95	7.04	124500
2003-07-07	7.07	7.58	7.05	7.58	710000
2003-07-08	7.58	8.05	7.58	7.90	600400
2003-07-09	7.90	7.99	7.66	7.95	428400
2003-07-10	7.95	7.95	7.45	7.80	446700
2003-07-11	7.78	7.83	7.58	7.74	280800
2003-07-14	7.84	7.94	7.75	7.80	319000
2003-07-15	7.81	7.84	7.60	7.62	328400
2003-07-16	7.64	7.64	7.32	7.50	346800
2003-07-17	7.42	7.44	7.16	7.16	280200
2003-07-18	7.16	7.30	6.97	7.30	277200
2003-07-21	7.21	7.22	7.00	7.01	185300
2003-07-22	7.00	7.39	6.85	7.32	311900
2003-07-23	7.25	7.36	7.02	7.24	134300
2003-07-24	7.26	7.33	7.05	7.10	213600
2003-07-25	7.10	7.23	7.00	7.16	231400
2003-07-28	7.15	7.45	7.15	7.45	181000
2003-07-29	7.42	7.44	7.17	7.28	231100
2003-07-30	7.25	7.45	7.14	7.43	228700
2003-07-31	7.43	7.75	7.42	7.55	287500
2003-08-01	7.45	7.45	6.95	7.01	281300
2003-08-04	7.01	7.06	6.79	6.92	238700
2003-08-05	6.95	6.97	6.65	6.73	284900
2003-08-06	6.40	6.40	4.48	4.66	3481300
2003-08-07	4.70	5.05	4.70	4.90	1724100
2003-08-08	4.91	5.08	4.83	4.95	512000
2003-08-11	4.86	5.19	4.86	5.19	265900
2003-08-12	5.30	5.59	5.24	5.54	365800
2003-08-13	5.62	5.73	5.30	5.32	305500
2003-08-14	5.38	5.57	5.32	5.38	153700
2003-08-15	7.00	7.32	6.50	6.90	3881400
2003-08-18	7.50	7.75	7.40	7.50	2355400
2003-08-19	7.50	7.60	7.40	7.40	1052000
2003-08-20	7.35	7.83	7.25	7.83	1181500
2003-08-21	7.91	8.50	7.91	8.22	1012400
2003-08-22	8.15	8.33	8.12	8.32	1096100
2003-08-25	8.40	8.46	8.20	8.39	978900
2003-08-26	8.45	8.92	8.43	8.92	1042000
2003-08-27	8.95	9.25	8.83	9.15	1193300
2003-08-28	9.13	9.35	9.00	9.16	937500
2003-08-29	9.12	9.51	9.00	9.51	594700
2003-09-02	9.50	9.63	9.22	9.60	655000
2003-09-03	9.60	9.80	9.56	9.72	515700
2003-09-04	9.72	9.87	9.48	9.70	456000
2003-09-05	9.55	9.55	8.95	9.18	1234000
2003-09-08	9.18	9.45	9.01	9.20	602300
2003-09-09	9.12	9.22	9.02	9.22	468200
2003-09-10	9.15	9.15	8.55	8.58	635300
2003-09-11	8.59	9.04	8.58	8.93	650000
2003-09-12	8.85	9.13	8.77	9.00	418500
2003-09-15	8.96	9.31	8.90	8.96	337000
2003-09-16	8.88	9.22	8.84	9.19	408100
2003-09-17	9.19	9.28	9.07	9.26	171300
2003-09-18	9.25	9.35	9.01	9.35	252400
2003-09-19	9.45	9.78	9.45	9.78	832200
2003-09-22	9.50	9.51	9.11	9.15	471400
2003-09-23	9.11	9.50	9.08	9.50	230900
2003-09-24	9.50	9.50	8.83	8.84	360500
2003-09-25	8.82	8.99	8.50	8.63	310100
2003-09-26	8.55	8.56	7.90	7.95	646700
2003-09-29	8.05	8.65	8.05	8.61	460000
2003-09-30	8.57	8.74	8.12	8.27	391700
2003-10-01	8.35	8.80	8.33	8.70	343800
2003-10-02	8.73	8.87	8.35	8.62	324800
2003-10-03	8.69	8.90	8.61	8.70	370900
2003-10-06	8.67	9.10	8.67	9.10	272600
2003-10-07	9.03	9.10	8.82	9.10	191100
2003-10-08	9.01	9.06	8.85	8.95	175200
2003-10-09	8.32	8.32	7.55	7.68	6081500
2003-10-10	7.60	7.60	7.28	7.36	7608400
2003-10-13	7.46	7.61	7.39	7.61	3349600
2003-10-14	7.61	7.73	7.54	7.68	1417400
2003-10-15	7.72	7.74	7.54	7.54	1737600
2003-10-16	7.54	7.83	7.54	7.69	2499500
2003-10-17	7.79	7.80	7.30	7.34	1514000
2003-10-20	7.35	7.45	7.34	7.39	1290900
2003-10-21	7.50	7.86	7.48	7.84	3295200
2003-10-22	7.80	7.80	7.51	7.57	820300
2003-10-23	7.50	7.74	7.45	7.62	780000
2003-10-24	7.79	7.80	7.48	7.56	520000
2003-10-27	7.72	8.02	7.72	7.98	1605600
2003-10-28	8.00	8.34	7.95	8.33	1633200
2003-10-29	8.33	8.33	8.11	8.25	661400
2003-10-30	8.60	8.60	8.00	8.17	785600
2003-10-31	8.22	8.39	8.12	8.18	399300
2003-11-03	8.28	8.42	8.20	8.39	813600
2003-11-04	8.35	8.48	8.20	8.30	705000
2003-11-05	8.33	8.49	8.26	8.41	1216800
2003-11-06	8.40	8.48	8.26	8.47	1057800
2003-11-07	8.50	8.54	8.14	8.23	590200
2003-11-10	8.35	8.38	7.98	8.00	1264700
2003-11-11	7.92	8.05	7.78	8.02	1350400
2003-11-12	8.01	8.25	8.01	8.25	1802200
2003-11-13	7.80	7.97	7.55	7.62	2633000
2003-11-14	7.61	7.97	7.50	7.59	1116500
2003-11-17	7.56	7.80	7.53	7.70	907300
2003-11-18	7.68	7.78	7.36	7.38	598700
2003-11-19	7.41	7.75	7.30	7.67	879600
2003-11-20	7.53	7.65	7.37	7.48	467900
2003-11-21	7.52	7.52	7.37	7.51	467400
2003-11-24	7.50	7.90	7.46	7.87	924400
2003-11-25	7.78	7.84	7.64	7.72	528900
2003-11-26	7.72	7.88	7.57	7.79	809400
2003-11-28	7.73	7.80	7.65	7.65	157400
2003-12-01	7.65	8.00	7.60	7.99	1186000
2003-12-02	7.89	7.94	7.76	7.79	424400
2003-12-03	7.79	7.86	7.54	7.60	391300
2003-12-04	7.60	7.69	7.32	7.50	490800
2003-12-05	7.50	7.65	7.40	7.61	552000
2003-12-08	7.55	7.73	7.50	7.59	1209000
2003-12-09	7.56	7.66	7.33	7.35	624100
2003-12-10	7.40	7.50	6.95	7.12	782600
2003-12-11	7.12	7.50	7.08	7.50	1422900
2003-12-12	7.50	7.59	7.34	7.55	504900
2003-12-15	7.75	7.83	7.44	7.47	514900
2003-12-16	7.45	7.58	7.35	7.49	345500
2003-12-17	7.43	7.53	7.34	7.47	379900
2003-12-18	7.51	7.77	7.41	7.73	507500
2003-12-19	7.69	7.75	7.42	7.70	569400
2003-12-22	7.61	7.75	7.46	7.74	535500
2003-12-23	7.72	7.91	7.55	7.89	493300
2003-12-24	7.89	7.95	7.65	7.69	168400
2003-12-26	7.75	7.95	7.73	7.80	112600
2003-12-29	7.82	7.95	7.74	7.80	572400
2003-12-30	7.80	7.81	7.66	7.73	739000
2003-12-31	7.75	7.75	7.30	7.30	944700
2004-01-02	7.38	7.61	7.28	7.28	629400
2004-01-05	7.33	7.59	7.32	7.56	1207100
2004-01-06	7.55	7.63	7.46	7.47	591100
2004-01-07	7.54	7.71	7.52	7.68	1081600
2004-01-08	7.75	7.83	7.61	7.69	236100
2004-01-09	7.60	7.75	7.47	7.47	694900
2004-01-12	7.57	7.65	7.46	7.64	531900
2004-01-13	7.62	8.24	7.60	8.21	1537700
2004-01-14	8.30	8.33	8.05	8.26	824700
2004-01-15	8.16	8.36	8.02	8.32	478400
2004-01-16	8.34	8.60	8.23	8.54	498800
2004-01-20	8.80	9.20	8.42	9.10	2750100
2004-01-21	8.95	9.25	8.80	9.02	2163300
2004-01-22	9.00	9.01	8.56	8.57	897400
2004-01-23	8.60	8.79	8.47	8.63	471900
2004-01-26	8.45	8.65	8.39	8.58	2394800
2004-01-27	8.52	8.80	8.43	8.50	596200
2004-01-28	8.48	8.69	8.25	8.32	436600
2004-01-29	8.31	8.49	8.10	8.27	715900
2004-01-30	8.25	8.38	8.02	8.18	447500
2004-02-02	8.20	8.41	7.97	8.21	488000
2004-02-03	8.17	8.72	8.15	8.45	899300
2004-02-04	8.42	8.43	8.18	8.26	1276200
2004-02-05	8.30	8.55	8.20	8.33	700200
2004-02-06	8.41	8.96	8.34	8.77	684300
2004-02-09	8.80	8.91	8.54	8.85	878100
2004-02-10	8.72	8.97	8.72	8.95	440500
2004-02-11	8.98	9.38	8.78	9.26	694600
2004-02-12	9.49	9.52	9.05	9.12	722900
2004-02-13	9.05	9.20	8.92	9.07	329400
2004-02-17	9.00	9.14	8.94	9.05	669300
2004-02-18	9.00	9.05	8.85	8.97	394200
2004-02-19	8.99	9.02	8.71	8.74	307600
2004-02-20	8.64	8.82	8.64	8.72	313800
2004-02-23	8.73	8.78	8.56	8.60	330200
2004-02-24	8.50	8.74	8.33	8.43	537200
2004-02-25	8.39	8.61	8.21	8.61	496400
2004-02-26	8.61	8.63	7.84	8.58	2063400
2004-02-27	8.46	8.60	8.41	8.60	804000
2004-03-01	8.66	8.70	8.53	8.63	868000
2004-03-02	8.45	8.46	7.99	8.21	2715200
2004-03-03	8.21	8.42	8.10	8.32	624500
2004-03-04	8.32	8.37	8.14	8.30	386900
2004-03-05	8.05	8.41	8.01	8.20	693500
2004-03-08	8.12	8.29	8.00	8.02	439400
2004-03-09	8.01	8.06	7.76	7.80	1087200
2004-03-10	7.81	7.95	7.50	7.55	789500
2004-03-11	7.57	7.76	7.30	7.38	1069300
2004-03-12	7.45	7.69	7.40	7.68	443400
2004-03-15	7.78	7.86	7.24	7.27	1096100
2004-03-16	7.33	7.39	7.05	7.27	965200
2004-03-17	7.32	7.49	7.23	7.42	621400
2004-03-18	7.42	7.42	6.65	7.01	1900900
2004-03-19	7.00	7.00	6.75	6.75	1094900
2004-03-22	6.76	6.88	6.54	6.70	1132300
2004-03-23	6.71	6.88	6.60	6.67	656800
2004-03-24	6.75	6.82	6.56	6.56	1107600
2004-03-25	6.61	6.68	6.50	6.64	874100
2004-03-26	6.73	6.95	6.66	6.85	1496100
2004-03-29	6.95	7.04	6.75	6.95	656600
2004-03-30	6.90	7.12	6.89	7.09	635400
2004-03-31	7.08	7.18	7.00	7.08	827300
2004-04-01	7.05	7.24	6.87	6.92	538800
2004-04-02	7.20	7.23	6.92	7.04	857100
2004-04-05	7.04	7.15	6.99	7.14	511400
2004-04-06	7.04	7.11	6.86	6.91	381200
2004-04-07	6.86	6.98	6.76	6.85	526200
2004-04-08	6.95	6.95	6.79	6.79	380800
2004-04-12	6.77	6.95	6.75	6.86	303000
2004-04-13	6.85	6.86	6.60	6.63	551500
2004-04-14	6.60	6.73	6.51	6.63	533600
2004-04-15	6.63	6.72	6.30	6.35	705200
2004-04-16	6.36	6.41	6.20	6.24	931200
2004-04-19	6.21	6.43	6.18	6.29	1216800
2004-04-20	6.31	6.47	6.31	6.35	959100
2004-04-21	6.32	6.48	6.30	6.41	401400
2004-04-22	6.46	6.76	6.45	6.70	625000
2004-04-23	6.65	6.78	6.57	6.74	924800
2004-04-26	6.75	6.87	6.53	6.69	537000
2004-04-27	6.50	6.66	6.10	6.34	2081000
2004-04-28	6.24	6.25	5.82	5.85	2282700
2004-04-29	5.85	5.92	5.64	5.67	1593500
2004-04-30	5.75	5.78	5.45	5.47	1183800
2004-05-03	5.46	5.64	5.41	5.58	1023600
2004-05-04	5.52	5.80	5.52	5.66	1254100
2004-05-05	5.66	5.67	5.35	5.38	2276100
2004-05-06	5.35	5.36	5.16	5.27	1107900
2004-05-07	5.16	5.29	5.02	5.05	650300
2004-05-10	4.96	5.15	4.83	4.83	1046300
2004-05-11	4.93	5.35	4.91	5.16	1230700
2004-05-12	5.06	5.20	4.97	5.05	1004900
2004-05-13	5.06	5.19	4.96	5.02	1043100
2004-05-14	5.02	5.18	4.95	5.12	733700
2004-05-17	5.12	5.15	4.94	5.01	525900
2004-05-18	5.06	5.14	4.94	5.02	1783600
2004-05-19	5.20	5.20	5.01	5.05	758400
2004-05-20	5.06	5.17	5.00	5.11	406700
2004-05-21	5.11	5.22	5.06	5.15	443100
2004-05-24	5.17	5.20	5.08	5.20	541900
2004-05-25	5.14	5.48	5.14	5.46	945700
2004-05-26	5.36	5.55	5.35	5.47	657300
2004-05-27	5.50	5.58	5.19	5.33	489400
2004-05-28	5.33	5.40	5.23	5.30	344700
2004-06-01	5.31	5.40	5.17	5.40	448000
2004-06-02	5.35	5.55	5.35	5.44	452300
2004-06-03	5.39	5.45	5.22	5.24	532100
2004-06-04	5.37	5.42	5.25	5.25	397500
2004-06-07	5.40	5.55	5.32	5.45	566100
2004-06-08	5.46	5.52	5.42	5.48	603100
2004-06-09	5.50	5.50	5.31	5.35	578500
2004-06-10	5.37	5.54	5.35	5.44	935400
2004-06-14	5.42	5.48	5.09	5.28	654400
2004-06-15	5.28	5.33	5.15	5.26	1319000
2004-06-16	5.27	5.41	5.20	5.25	554100
2004-06-17	5.26	5.53	5.21	5.48	669000
2004-06-18	5.42	5.58	5.39	5.43	420400
2004-06-21	5.40	5.43	5.27	5.37	215600
2004-06-22	5.38	5.55	5.25	5.49	910200
2004-06-23	5.51	6.16	5.45	5.86	1092400
2004-06-24	6.15	6.60	6.02	6.04	1081200
2004-06-25	6.05	6.46	5.93	6.46	861700
2004-06-28	6.45	6.45	6.00	6.01	762900
2004-06-29	5.93	6.21	5.92	6.21	705200
2004-06-30	6.05	6.22	6.00	6.22	1057400
2004-07-01	6.29	6.30	6.05	6.20	698800
2004-07-02	6.17	6.25	6.09	6.19	453700
2004-07-06	6.19	6.24	5.92	5.92	342700
2004-07-07	5.93	5.96	5.76	5.90	680900
2004-07-08	5.90	5.99	5.80	5.88	916700
2004-07-09	5.88	5.95	5.75	5.83	697200
2004-07-12	5.75	5.91	5.66	5.90	426600
2004-07-13	5.87	5.91	5.82	5.84	677500
2004-07-14	5.80	5.90	5.71	5.81	439700
2004-07-15	5.82	6.02	5.73	5.94	483400
2004-07-16	6.00	6.07	5.80	5.85	720800
2004-07-19	5.83	6.00	5.73	5.93	492100
2004-07-20	5.90	6.06	5.84	6.06	623800
2004-07-21	6.06	6.12	5.86	5.86	422700
2004-07-22	5.78	6.03	5.78	5.96	397200
2004-07-23	5.88	5.90	5.66	5.76	633700
2004-07-26	5.59	5.87	5.27	5.70	1366700
2004-07-27	5.70	6.10	5.70	6.07	823000
2004-07-28	5.88	6.12	5.86	6.00	641200
2004-07-29	6.00	6.27	5.94	6.26	647700
2004-07-30	6.26	6.38	6.18	6.28	421900
2004-08-02	6.25	6.40	6.17	6.38	447600
2004-08-03	6.38	6.38	6.11	6.11	506000
2004-08-04	6.12	6.26	5.90	6.15	468500
2004-08-05	6.12	6.20	6.00	6.13	358300
2004-08-06	6.03	6.26	5.97	6.11	584900
2004-08-09	6.10	6.13	6.00	6.05	409400
2004-08-10	6.06	6.25	6.05	6.25	419500
2004-08-11	6.25	6.25	5.95	6.08	420500
2004-08-12	6.00	6.16	5.93	6.12	470900
2004-08-13	6.15	6.15	5.91	6.01	397900
2004-08-16	6.04	6.29	6.04	6.20	151000
2004-08-17	6.20	6.38	6.10	6.19	416700
2004-08-18	6.12	6.40	6.06	6.39	536000
2004-08-19	6.29	6.59	6.20	6.53	488200
2004-08-20	6.51	6.79	6.46	6.56	393200
2004-08-23	6.65	6.82	6.52	6.62	591400
2004-08-24	6.62	6.69	6.47	6.69	593900
2004-08-25	6.69	6.75	6.59	6.68	342200
2004-08-26	6.69	6.71	6.44	6.49	287300
2004-08-27	6.45	6.49	6.21	6.34	615900
2004-08-30	6.30	6.41	6.25	6.25	320100
2004-08-31	6.22	6.67	6.22	6.42	714000
2004-09-01	6.35	6.64	6.35	6.55	299800
2004-09-02	6.47	6.76	6.47	6.72	210100
2004-09-03	6.71	6.81	6.50	6.68	189500
2004-09-07	6.95	6.96	6.76	6.87	267100
2004-09-08	6.87	6.94	6.54	6.66	382200
2004-09-09	6.69	7.10	6.69	7.02	667000
2004-09-10	6.92	7.15	6.78	7.06	348000
2004-09-13	7.05	7.20	7.05	7.14	262700
2004-09-14	7.16	7.19	6.93	7.04	213300
2004-09-15	6.97	7.14	6.89	7.02	430600
2004-09-16	7.00	7.26	7.00	7.20	432000
2004-09-17	7.45	7.45	7.11	7.19	648400
2004-09-20	7.13	7.27	7.13	7.24	1394300
2004-09-21	7.04	7.14	6.85	7.05	541500
2004-09-22	6.97	6.97	6.20	6.44	1184700
2004-09-23	6.44	6.50	6.19	6.23	1169000
2004-09-24	6.18	6.25	6.04	6.06	567900
2004-09-27	6.00	6.04	5.89	5.97	574600
2004-09-28	5.97	6.35	5.97	6.31	1531800
2004-09-29	6.31	6.31	5.93	6.02	1089400
2004-09-30	6.02	6.22	5.90	6.05	1010900
2004-10-01	5.70	6.20	5.70	6.00	6345000
2004-10-04	6.16	6.40	6.05	6.30	1402100
2004-10-05	6.20	6.41	6.20	6.37	949100
2004-10-06	6.32	6.67	6.28	6.56	1089500
2004-10-07	6.56	6.71	6.49	6.54	828800
2004-10-08	6.50	6.60	6.32	6.35	590900
2004-10-11	6.40	6.44	6.32	6.34	276900
2004-10-12	6.34	6.39	6.21	6.29	666500
2004-10-13	6.27	6.35	6.22	6.27	831200
2004-10-14	6.28	6.28	6.09	6.17	352400
2004-10-15	6.18	6.73	6.07	6.68	1698000
2004-10-18	6.60	6.66	6.46	6.65	438100
2004-10-19	6.62	6.66	6.39	6.45	288800
2004-10-20	6.35	6.44	6.27	6.39	377800
2004-10-21	6.34	6.75	6.25	6.60	657700
2004-10-22	6.68	6.68	6.37	6.40	334900
2004-10-25	6.34	6.55	6.30	6.53	296000
2004-10-26	6.58	6.59	6.40	6.46	339600
2004-10-27	6.51	6.60	6.50	6.60	575100
2004-10-28	6.60	6.68	6.47	6.63	322000
2004-10-29	6.54	6.77	6.54	6.72	306900
2004-11-01	6.72	6.95	6.67	6.94	410300
2004-11-02	6.98	6.98	6.75	6.85	435700
2004-11-03	6.95	7.00	6.54	6.66	1285200
2004-11-04	6.64	6.90	6.54	6.83	532200
2004-11-05	6.90	7.24	6.90	7.20	671200
2004-11-08	7.20	7.58	7.16	7.46	930800
2004-11-09	7.53	7.58	7.35	7.38	723600
2004-11-10	7.35	7.40	7.25	7.34	345900
2004-11-11	7.31	7.44	7.18	7.44	373100
2004-11-12	7.44	7.58	7.30	7.58	433300
2004-11-15	7.48	7.80	7.42	7.79	608800
2004-11-16	7.70	7.91	7.65	7.85	720600
2004-11-17	7.85	7.94	7.57	7.72	1056000
2004-11-18	7.68	7.75	7.57	7.65	572600
2004-11-19	7.66	7.69	7.57	7.67	693900
2004-11-22	7.59	7.74	7.57	7.65	1435700
2004-11-23	7.60	7.60	7.47	7.52	1095700
2004-11-24	7.51	7.67	7.51	7.64	517600
2004-11-26	7.61	7.80	7.61	7.72	128800
2004-11-29	7.81	7.82	7.56	7.73	488400
2004-11-30	7.70	7.83	7.65	7.71	721100
2004-12-01	7.70	8.07	7.70	8.06	1189000
2004-12-02	8.04	8.07	7.89	7.99	847300
2004-12-03	7.98	8.20	7.94	8.20	1021800
2004-12-06	8.10	8.18	7.99	8.14	1001600
2004-12-07	8.14	8.21	7.84	7.86	658000
2004-12-08	7.85	7.85	7.68	7.80	604600
2004-12-09	7.70	7.75	7.53	7.67	408700
2004-12-10	7.15	7.56	7.12	7.50	1953000
2004-12-13	7.59	7.65	7.41	7.60	906100
2004-12-14	7.60	7.75	7.60	7.70	530200
2004-12-15	7.67	7.80	7.60	7.74	639400
2004-12-16	7.65	7.99	7.65	7.95	837800
2004-12-17	7.85	7.95	7.76	7.90	573800
2004-12-20	7.95	7.95	7.65	7.66	408000
2004-12-21	7.75	7.82	7.72	7.80	383900
2004-12-22	7.80	8.01	7.79	8.00	540000
2004-12-23	8.01	8.02	7.85	7.95	214600
2004-12-27	7.92	8.00	7.81	7.95	270600
2004-12-28	7.95	8.17	7.90	8.15	321800
2004-12-29	8.15	8.22	8.05	8.15	325000
2004-12-30	8.17	8.29	8.15	8.20	431800
2004-12-31	8.16	8.20	8.00	8.00	154400
2005-01-03	7.97	8.20	7.96	8.06	1514900
2005-01-04	8.05	8.15	7.68	7.70	1338000
2005-01-05	7.70	7.87	7.60	7.80	1132200
2005-01-06	7.80	7.98	7.73	7.78	598900
2005-01-07	7.77	7.83	7.58	7.74	730700
2005-01-10	7.74	7.83	7.50	7.62	476000
2005-01-11	7.57	7.57	7.40	7.50	672900
2005-01-12	7.49	7.54	7.30	7.43	585800
2005-01-13	7.40	7.58	7.36	7.44	582200
2005-01-14	7.50	7.59	7.32	7.59	380500
2005-01-18	7.58	7.74	7.47	7.64	377700
2005-01-19	7.54	7.68	7.49	7.50	195600
2005-01-20	7.40	7.58	7.32	7.50	481500
2005-01-21	7.48	7.58	7.18	7.25	602500
2005-01-24	7.30	7.34	7.20	7.31	403700
2005-01-25	8.00	8.00	7.27	7.35	450900
2005-01-26	7.40	7.52	7.35	7.46	170100
2005-01-27	7.41	7.52	7.30	7.40	445100
2005-01-28	7.37	7.46	7.23	7.33	326900
2005-01-31	7.44	7.51	7.36	7.48	247200
2005-02-01	7.45	7.52	7.35	7.42	431700
2005-02-02	7.42	7.54	7.32	7.54	344500
2005-02-03	7.49	7.49	7.33	7.39	333200
2005-02-04	7.32	7.59	7.30	7.59	384300
2005-02-07	7.59	7.71	7.56	7.67	358700
2005-02-08	7.69	7.83	7.67	7.78	238700
2005-02-09	7.85	7.90	7.63	7.65	482300
2005-02-10	7.59	7.68	7.45	7.63	244700
2005-02-11	7.55	7.78	7.49	7.74	832500
2005-02-14	8.65	9.00	8.00	8.15	2160800
2005-02-15	8.20	8.36	8.15	8.21	659400
2005-02-16	8.20	8.47	8.20	8.40	533200
2005-02-17	8.47	8.48	8.10	8.10	748500
2005-02-18	8.12	8.20	8.03	8.16	316500
2005-02-22	8.09	8.14	7.96	7.96	541100
2005-02-23	8.02	8.17	7.97	8.02	382100
2005-02-24	7.99	8.07	7.74	7.86	790300
2005-02-25	7.86	8.00	7.75	8.00	477700
2005-02-28	7.97	8.05	7.75	7.85	325600
2005-03-01	7.85	7.86	7.30	7.57	1045900
2005-03-02	7.47	7.71	7.46	7.66	567000
2005-03-03	7.65	7.72	7.55	7.62	606600
2005-03-04	7.63	7.75	7.55	7.60	1119600
2005-03-07	7.61	7.74	7.59	7.64	921700
2005-03-08	7.64	7.66	7.38	7.39	493300
2005-03-09	7.35	7.60	7.31	7.48	848800
2005-03-10	7.48	7.62	7.31	7.36	839600
2005-03-11	7.35	7.55	7.34	7.53	800100
2005-03-14	7.50	7.58	7.38	7.44	399500
2005-03-15	7.30	7.49	7.25	7.34	1029800
2005-03-16	7.30	7.45	7.26	7.36	332300
2005-03-17	7.32	7.57	7.25	7.50	590600
2005-03-18	7.51	7.58	7.40	7.52	1385200
2005-03-21	7.51	7.56	7.47	7.50	505300
2005-03-22	7.49	7.90	7.45	7.77	754000
2005-03-23	7.71	7.76	7.50	7.52	496100
2005-03-24	7.50	7.67	7.50	7.50	400300
2005-03-28	7.57	7.70	7.51	7.63	425000
2005-03-29	7.57	7.73	7.50	7.54	484000
2005-03-30	7.52	7.65	7.50	7.64	310600
2005-03-31	7.59	7.63	7.47	7.63	508100
2005-04-01	7.68	7.74	7.50	7.60	398200
2005-04-04	7.57	7.75	7.51	7.65	367500
2005-04-05	7.63	7.80	7.57	7.66	233600
2005-04-06	7.64	7.70	7.60	7.66	452200
2005-04-07	7.65	7.87	7.59	7.87	508300
2005-04-08	7.82	7.97	7.75	7.90	478100
2005-04-11	7.87	8.01	7.81	7.96	401600
2005-04-12	7.90	8.36	7.85	8.26	1451900
2005-04-13	8.26	8.28	7.87	7.90	657500
2005-04-14	7.89	8.05	7.73	7.83	343500
2005-04-15	7.84	7.87	7.65	7.65	228500
2005-04-18	7.57	7.81	7.55	7.80	430300
2005-04-19	7.82	8.03	7.80	7.96	372600
2005-04-20	7.92	8.05	7.76	7.77	561600
2005-04-21	7.84	8.00	7.84	7.89	334200
2005-04-22	7.83	7.98	7.72	7.81	419100
2005-04-25	7.81	7.94	7.75	7.93	245200
2005-04-26	7.86	8.05	7.76	7.77	483400
2005-04-27	7.76	7.89	7.65	7.85	453600
2005-04-28	7.86	7.86	7.70	7.78	682800
2005-04-29	7.78	7.99	7.70	7.98	340900
2005-05-02	7.97	8.02	7.85	8.01	382500
2005-05-03	7.99	8.13	7.98	8.07	665800
2005-05-04	8.06	8.17	8.03	8.04	375500
2005-05-05	8.05	8.65	8.05	8.60	1465100
2005-05-06	8.61	8.80	8.40	8.75	633000
2005-05-09	8.69	9.00	8.67	9.00	960100
2005-05-10	8.90	8.93	8.55	8.55	517500
2005-05-11	8.57	8.75	8.57	8.72	2372200
2005-05-12	8.78	8.84	8.45	8.56	695800
2005-05-13	8.66	8.70	8.30	8.43	2014900
2005-05-16	8.55	8.75	8.42	8.73	574200
2005-05-17	8.68	8.88	8.61	8.85	726000
2005-05-18	8.83	8.85	8.68	8.84	1202200
2005-05-19	8.81	9.38	8.81	9.36	1219600
2005-05-20	9.30	9.45	9.18	9.23	452300
2005-05-23	9.22	9.36	9.05	9.26	1269500
2005-05-24	9.11	9.24	8.98	9.03	600100
2005-05-25	8.94	9.02	8.76	8.92	896800
2005-05-26	8.98	9.19	8.98	9.05	858300
2005-05-27	9.07	9.19	9.00	9.05	433600
2005-05-31	9.09	9.15	8.96	9.03	394600
2005-06-01	9.00	9.24	8.95	9.22	886300
2005-06-02	9.22	9.52	9.15	9.51	1390200
2005-06-03	9.45	9.52	9.12	9.18	736800
2005-06-06	9.05	9.10	8.88	8.90	750900
2005-06-07	8.90	9.00	8.84	8.85	682600
2005-06-08	8.87	8.98	8.82	8.85	609900
2005-06-09	8.86	9.04	8.80	8.97	626800
2005-06-10	8.99	9.05	8.85	8.90	686700
2005-06-13	8.90	9.10	8.90	9.01	758200
2005-06-14	8.99	9.08	8.96	9.07	799600
2005-06-15	9.08	9.29	9.08	9.25	695200
2005-06-16	9.29	9.54	9.16	9.52	878200
2005-06-17	9.57	9.64	9.44	9.44	1232500
2005-06-20	9.35	9.43	9.25	9.34	374000
2005-06-21	9.30	9.30	8.90	8.97	1517500
2005-06-22	9.02	9.13	8.80	9.08	1934400
2005-06-23	9.13	9.20	8.81	8.89	1449100
2005-06-24	8.90	9.04	8.75	8.83	2956100
2005-06-27	8.82	8.83	8.50	8.59	1743900
2005-06-28	8.68	8.75	8.60	8.72	1482700
2005-06-29	8.74	8.85	8.72	8.80	1766400
2005-06-30	8.84	8.90	8.78	8.80	970200
2005-07-01	8.85	8.89	8.78	8.85	609200
2005-07-05	8.83	8.99	8.80	8.94	752400
2005-07-06	8.94	8.98	8.81	8.88	759400
2005-07-07	8.84	8.91	8.79	8.90	1685400
2005-07-08	8.90	9.03	8.90	8.99	1584400
2005-07-11	9.00	9.10	8.91	9.05	2361000
2005-07-12	9.05	9.17	9.02	9.09	1123700
2005-07-13	9.09	9.14	9.05	9.10	1552200
2005-07-14	9.12	9.17	9.07	9.10	945000
2005-07-15	9.03	9.14	9.02	9.08	769400
2005-07-18	9.08	9.40	9.08	9.30	1634700
2005-07-19	9.31	9.75	9.22	9.66	2234900
2005-07-20	9.65	9.93	9.57	9.89	845500
2005-07-21	9.95	9.95	9.63	9.69	649000
2005-07-22	9.68	10.18	9.68	10.07	1768900
2005-07-25	10.02	10.14	9.95	9.99	1038700
2005-07-26	9.95	10.25	9.95	10.13	780600
2005-07-27	10.20	10.34	10.05	10.28	596300
2005-07-28	10.38	10.54	10.32	10.40	733800
2005-07-29	10.44	10.70	10.43	10.52	714600
2005-08-01	10.52	10.64	10.38	10.58	691500
2005-08-02	10.55	10.73	10.53	10.64	695300
2005-08-03	10.60	10.75	10.36	10.73	813800
2005-08-04	10.50	10.60	10.23	10.25	1054700
2005-08-05	10.98	11.12	10.58	10.87	1917400
2005-08-08	10.95	11.01	10.37	10.45	1080600
2005-08-09	10.48	10.54	10.34	10.44	539100
2005-08-10	10.44	10.69	10.44	10.60	1122600
2005-08-11	10.65	10.96	10.64	10.85	785800
2005-08-12	10.80	11.00	10.65	10.92	643300
2005-08-15	10.82	11.07	10.77	11.01	1226400
2005-08-16	10.92	11.02	10.65	10.73	688100
2005-08-17	10.66	11.02	10.66	10.85	594600
2005-08-18	10.75	10.75	10.39	10.60	680300
2005-08-19	10.60	10.91	10.50	10.81	875300
2005-08-22	10.83	11.01	10.79	11.00	707800
2005-08-23	11.02	11.07	10.66	10.83	420200
2005-08-24	10.80	11.04	10.65	10.74	465300
2005-08-25	10.78	10.89	10.69	10.78	424600
2005-08-26	10.77	10.82	10.41	10.50	917800
2005-08-29	10.52	11.22	10.52	11.15	1553800
2005-08-30	11.30	11.93	11.30	11.65	3612200
2005-08-31	11.85	12.09	11.84	12.00	3119600
2005-09-01	12.02	12.14	11.95	12.05	1528000
2005-09-02	12.10	12.10	11.60	11.74	1190400
2005-09-06	11.70	12.12	11.70	12.10	1115300
2005-09-07	12.10	12.29	11.96	12.10	1166300
2005-09-08	12.00	12.30	11.96	12.16	729600
2005-09-09	12.20	12.30	12.08	12.20	1132300
2005-09-12	12.29	13.14	12.10	12.88	1679100
2005-09-13	12.91	12.92	12.59	12.73	808200
2005-09-14	12.71	12.84	12.45	12.47	384300
2005-09-15	12.48	12.73	12.44	12.50	612200
2005-09-16	12.58	12.58	12.11	12.44	2425600
2005-09-19	12.50	12.51	12.15	12.23	685200
2005-09-20	12.20	12.45	11.95	12.20	1704500
2005-09-21	12.10	12.66	12.05	12.51	1180000
2005-09-22	12.80	12.84	12.50	12.65	1754100
2005-09-23	12.56	12.85	12.51	12.72	1020900
2005-09-26	12.88	12.89	12.63	12.75	676200
2005-09-27	12.76	12.95	12.51	12.68	859300
2005-09-28	12.69	12.75	12.46	12.64	573500
2005-09-29	12.65	13.03	12.51	12.95	972100
2005-09-30	12.93	13.00	12.67	12.76	887800
2005-10-03	12.81	13.29	12.81	13.20	2010000
2005-10-04	13.03	13.25	12.57	12.61	2898900
2005-10-05	12.55	12.65	12.10	12.25	2101400
2005-10-06	12.20	12.55	12.05	12.38	2408700
2005-10-07	11.80	12.13	11.32	12.03	1925500
2005-10-10	12.07	12.10	11.68	11.93	928100
2005-10-11	11.93	12.27	11.85	11.93	1093700
2005-10-12	11.92	12.07	11.54	11.72	1356500
2005-10-13	11.86	11.86	11.32	11.50	1363000
2005-10-14	11.54	11.56	11.00	11.49	1489000
2005-10-17	11.46	11.60	11.28	11.46	785800
2005-10-18	11.45	11.50	11.03	11.22	897100
2005-10-19	11.30	11.50	11.25	11.50	1223400
2005-10-20	11.40	11.45	11.07	11.21	896000
2005-10-21	11.22	11.46	11.08	11.23	527500
2005-10-24	11.23	11.52	11.16	11.44	806600
2005-10-25	11.42	11.44	11.20	11.39	480600
2005-10-26	11.34	11.46	11.11	11.22	432900
2005-10-27	11.21	11.21	10.91	11.02	776900
2005-10-28	11.15	11.40	11.03	11.30	951200
2005-10-31	11.37	11.55	11.37	11.49	765000
2005-11-01	11.33	11.59	11.20	11.46	684300
2005-11-02	11.42	11.56	11.33	11.48	942600
2005-11-03	11.50	11.66	11.41	11.44	1337200
2005-11-04	12.10	13.22	12.00	12.79	5087400
2005-11-07	12.97	13.64	12.90	13.50	3942000
2005-11-08	13.53	13.65	13.25	13.52	4449600
2005-11-09	13.50	13.83	13.43	13.50	1848800
2005-11-10	13.46	14.37	13.41	14.34	3437500
2005-11-11	14.95	14.97	14.20	14.49	3097900
2005-11-14	13.89	14.48	13.78	13.94	2146600
2005-11-15	13.91	13.94	13.40	13.54	1866500
2005-11-16	13.50	13.59	13.15	13.43	1041100
2005-11-17	13.52	14.13	13.51	14.08	1723000
2005-11-18	14.18	14.18	13.91	14.09	1274300
2005-11-21	14.17	14.28	13.94	14.24	551400
2005-11-22	14.24	14.50	14.09	14.45	1124200
2005-11-23	14.40	14.46	14.22	14.26	281700
2005-11-25	14.30	14.36	14.14	14.27	174300
2005-11-28	14.35	14.37	13.89	14.06	698100
2005-11-29	14.25	14.46	14.06	14.12	671800
2005-11-30	14.11	14.41	14.05	14.15	1062800
2005-12-01	14.25	14.50	14.05	14.49	636500
2005-12-02	14.39	14.58	14.20	14.54	684200
2005-12-05	14.60	14.63	14.07	14.16	532400
2005-12-06	14.25	14.34	14.08	14.19	606900
2005-12-07	14.15	14.18	13.66	13.69	636400
2005-12-08	13.54	13.85	13.37	13.55	964700
2005-12-09	13.54	13.76	13.49	13.64	266800
2005-12-12	13.63	13.89	13.54	13.86	749200
2005-12-13	13.82	13.84	13.52	13.68	737000
2005-12-14	13.70	13.71	13.46	13.51	559300
2005-12-15	13.51	13.56	13.19	13.28	718600
2005-12-16	13.25	13.32	12.87	13.13	1192000
2005-12-19	13.21	13.22	12.82	12.90	432800
2005-12-20	12.85	13.14	12.80	12.98	397100
2005-12-21	12.95	13.26	12.95	13.19	471700
2005-12-22	13.18	13.70	13.18	13.68	835800
2005-12-23	13.69	13.83	13.51	13.58	325200
2005-12-27	13.60	13.68	13.11	13.27	405600
2005-12-28	13.29	13.44	13.05	13.43	379100
2005-12-29	13.46	13.53	13.19	13.38	469500
2005-12-30	13.28	13.33	13.07	13.17	511500
2006-01-03	13.26	13.49	13.02	13.37	741700
2006-01-04	13.36	13.70	13.23	13.47	636800
2006-01-05	13.49	13.96	13.35	13.87	1038900
2006-01-06	13.97	14.08	13.79	13.89	520000
2006-01-09	13.86	13.99	13.66	13.90	513800
2006-01-10	13.77	13.90	13.65	13.71	948800
2006-01-11	13.69	13.75	13.44	13.58	901500
2006-01-12	13.49	13.67	13.06	13.26	736700
2006-01-13	13.28	13.34	12.95	13.19	767800
2006-01-17	13.09	13.10	12.58	12.84	921600
2006-01-18	12.70	12.84	12.54	12.65	939900
2006-01-19	12.88	13.02	12.53	12.96	839400
2006-01-20	13.06	13.06	12.84	12.87	963700
2006-01-23	12.95	13.12	12.82	12.98	753000
2006-01-24	12.97	13.31	12.97	13.28	496700
2006-01-25	13.28	13.32	12.98	13.17	516000
2006-01-26	13.20	13.65	13.16	13.59	567600
2006-01-27	13.64	13.94	13.50	13.78	457400
2006-01-30	13.75	13.92	13.67	13.77	369900
2006-01-31	13.75	13.95	13.62	13.85	402100
2006-02-01	13.75	13.90	13.58	13.62	383500
2006-02-02	13.50	13.54	13.06	13.13	551900
2006-02-03	13.00	13.20	12.80	12.99	570700
2006-02-06	12.75	12.88	12.48	12.62	879400
2006-02-07	12.65	12.78	12.24	12.38	1215800
2006-02-08	12.39	12.82	12.30	12.75	1023000
2006-02-09	12.76	13.11	12.75	12.81	451200
2006-02-10	13.30	13.36	12.75	13.03	662000
2006-02-13	13.01	13.17	12.86	12.93	776600
2006-02-14	12.90	13.32	12.73	13.13	485500
2006-02-15	13.09	13.37	13.04	13.24	331600
2006-02-16	13.19	13.33	12.80	13.00	980900
2006-02-17	12.24	13.08	12.24	12.71	758200
2006-02-21	12.69	12.79	12.30	12.31	1732100
2006-02-22	12.41	12.70	12.31	12.42	2425800
2006-02-23	12.54	13.06	12.43	12.85	3746600
2006-02-24	13.85	13.95	13.25	13.37	2770300
2006-02-27	13.65	13.83	13.41	13.81	1688100
2006-02-28	13.78	13.95	13.48	13.69	1468100
2006-03-01	13.69	13.97	13.67	13.96	1909500
2006-03-02	13.89	14.15	13.79	13.98	1540300
2006-03-03	13.80	14.10	13.71	13.94	748800
2006-03-06	13.93	13.94	13.51	13.60	1822300
2006-03-07	13.54	13.70	13.22	13.31	946900
2006-03-08	13.32	13.74	13.14	13.71	1122600
2006-03-09	13.73	13.87	13.50	13.54	510700
2006-03-10	13.59	13.80	13.45	13.71	906300
2006-03-13	13.70	13.92	13.50	13.53	423200
2006-03-14	13.49	13.80	13.37	13.59	1224500
2006-03-15	13.62	14.55	13.51	14.37	1875000
2006-03-16	14.45	15.11	14.30	15.06	2523700
2006-03-17	15.05	15.37	14.90	15.16	5258400
2006-03-20	15.12	15.15	14.57	14.60	1714800
2006-03-21	14.53	15.07	14.48	14.79	1212400
2006-03-22	14.69	15.17	14.69	14.98	1319500
2006-03-23	14.88	15.52	14.80	15.37	1232100
2006-03-24	15.30	15.63	15.27	15.45	743200
2006-03-27	15.40	15.65	15.36	15.62	1200200
2006-03-28	15.63	15.86	15.50	15.50	2280700
2006-03-29	16.00	16.00	15.45	15.90	1696600
2006-03-30	15.87	15.94	15.66	15.80	687800
2006-03-31	15.95	16.09	15.82	16.02	910300
2006-04-03	16.09	16.39	15.93	16.03	978200
2006-04-04	15.98	16.27	15.90	16.10	772600
2006-04-05	16.06	16.45	15.91	16.44	766600
2006-04-06	16.35	16.60	16.16	16.54	2186500
2006-04-07	16.64	16.81	16.34	16.57	1193800
2006-04-10	16.57	16.63	16.07	16.18	567000
2006-04-11	16.18	16.18	15.20	15.61	2015000
2006-04-12	15.61	16.67	15.61	16.61	1519700
2006-04-13	16.50	16.65	16.23	16.30	547600
2006-04-17	16.28	16.47	16.19	16.33	522400
2006-04-18	16.37	17.35	16.37	17.24	1437000
2006-04-19	17.20	17.29	16.90	17.29	614800
2006-04-20	17.20	17.29	16.92	17.11	734400
2006-04-21	17.41	17.41	16.74	16.92	992500
2006-04-24	16.90	16.90	16.26	16.55	1170700
2006-04-25	16.55	16.76	16.27	16.72	940500
2006-04-26	16.79	16.91	16.33	16.60	933400
2006-04-27	15.60	16.32	15.32	16.18	5943900
2006-04-28	16.03	16.34	16.00	16.22	1563000
2006-05-01	16.18	16.43	16.10	16.12	572300
2006-05-02	16.15	16.58	16.00	16.58	1305000
2006-05-03	16.62	16.93	16.51	16.93	1489400
2006-05-04	17.30	18.38	17.00	18.22	4568500
2006-05-05	18.20	18.53	17.90	18.29	1606500
2006-05-08	18.25	18.92	18.22	18.90	2192500
2006-05-09	18.80	18.90	18.50	18.60	1097400
2006-05-10	18.53	18.67	18.40	18.56	771500
2006-05-11	18.53	18.58	18.20	18.28	802700
2006-05-12	17.78	18.16	17.68	17.73	1203500
2006-05-15	17.57	17.71	17.17	17.60	984600
2006-05-16	17.54	17.82	17.13	17.17	948400
2006-05-17	16.80	17.06	16.54	16.77	870800
2006-05-18	16.77	17.20	16.54	16.62	785500
2006-05-19	16.58	17.21	16.58	17.06	1594000
2006-05-22	16.81	16.97	16.27	16.72	1779700
2006-05-23	16.93	17.19	16.45	16.49	1158600
2006-05-24	16.40	16.69	15.84	16.19	1826100
2006-05-25	16.44	16.50	16.19	16.46	1121100
2006-05-26	16.55	16.75	16.46	16.53	561300
2006-05-30	16.40	16.45	15.93	15.94	798000
2006-05-31	16.06	16.72	15.96	16.65	1547100
2006-06-01	16.90	17.10	16.44	17.05	1618200
2006-06-02	17.25	17.26	16.65	16.98	1104100
2006-06-05	16.73	16.73	16.06	16.10	995100
2006-06-06	16.17	16.32	15.86	15.90	1484300
2006-06-07	15.90	15.99	15.64	15.72	1299600
2006-06-08	15.55	15.82	14.95	15.69	1188900
2006-06-09	15.85	15.92	15.30	15.43	498700
2006-06-12	15.10	15.36	14.89	15.03	933500
2006-06-13	14.93	15.30	14.50	14.64	1192500
2006-06-14	14.56	14.90	14.47	14.71	2971700
2006-06-15	14.77	15.72	14.73	15.64	938000
2006-06-16	15.63	15.78	15.09	15.34	2217500
2006-06-19	15.30	15.38	14.61	14.72	983000
2006-06-20	14.64	15.07	14.60	14.73	1183200
2006-06-21	14.66	14.90	14.62	14.67	1686700
2006-06-22	15.28	15.56	15.11	15.56	2034500
2006-06-23	15.47	15.91	15.26	15.66	862600
2006-06-26	15.83	16.08	15.67	15.84	1110500
2006-06-27	15.89	15.99	15.27	15.30	807800
2006-06-28	15.34	15.37	15.02	15.33	701100
2006-06-29	15.50	16.44	15.48	16.43	1868500
2006-06-30	16.56	17.33	16.22	17.33	6242400
2006-07-03	17.14	17.19	16.95	17.10	831600
2006-07-05	17.00	17.07	16.51	16.69	1057400
2006-07-06	16.75	17.20	16.61	16.95	1191900
2006-07-07	16.85	16.85	16.35	16.48	628900
2006-07-10	16.51	16.55	16.11	16.15	376200
2006-07-11	16.08	16.39	15.98	16.28	784100
2006-07-12	16.22	16.32	15.88	15.98	626700
2006-07-13	15.85	15.85	15.28	15.46	2609000
2006-07-14	15.37	15.55	15.05	15.29	1517300
2006-07-17	15.23	15.35	14.89	15.00	1114200
2006-07-18	15.13	15.19	14.96	15.11	1098500
2006-07-19	15.07	15.75	15.07	15.65	799500
2006-07-20	15.73	15.81	15.16	15.17	1622400
2006-07-21	15.12	15.13	14.77	14.80	906500
2006-07-24	14.90	14.91	14.53	14.77	1236900
2006-07-25	14.76	15.16	14.58	14.66	1544000
2006-07-26	14.56	14.98	14.40	14.82	1178700
2006-07-27	14.87	15.30	14.86	15.06	1403100
2006-07-28	15.17	16.03	15.17	15.86	1596900
2006-07-31	15.83	16.03	15.62	15.96	922300
2006-08-01	15.90	16.21	15.70	16.11	1409700
2006-08-02	15.54	17.18	15.30	16.74	4236700
2006-08-03	16.75	17.35	16.40	17.28	1308000
2006-08-04	17.30	17.80	17.30	17.74	2104600
2006-08-07	17.66	17.74	17.02	17.23	1089800
2006-08-08	17.37	17.40	16.89	16.90	1598600
2006-08-09	17.05	17.14	16.58	16.65	850800
2006-08-10	16.62	16.75	16.47	16.58	788500
2006-08-11	16.48	16.55	16.24	16.50	363100
2006-08-14	16.60	16.78	16.37	16.51	765500
2006-08-15	16.74	16.80	16.42	16.72	1073500
2006-08-16	16.85	17.35	16.69	17.28	1316900
2006-08-17	17.17	17.55	17.16	17.46	859100
2006-08-18	17.44	17.63	17.15	17.54	1156300
2006-08-21	17.51	17.51	16.94	17.11	846900
2006-08-22	17.03	17.44	17.00	17.39	776800
2006-08-23	17.48	17.50	16.70	16.87	596700
2006-08-24	16.96	17.10	16.66	17.02	568700
2006-08-25	17.00	17.24	16.88	17.16	396100
2006-08-28	17.16	17.71	17.13	17.60	810700
2006-08-29	17.61	17.66	17.20	17.63	607100
2006-08-30	17.69	18.01	17.44	17.97	905500
2006-08-31	17.96	17.96	17.65	17.73	641800
2006-09-01	17.79	17.89	17.40	17.86	500200
2006-09-05	17.86	17.86	17.45	17.58	964100
2006-09-06	17.45	17.50	16.98	17.09	878100
2006-09-07	17.05	17.32	16.85	17.15	616700
2006-09-08	17.16	17.23	16.88	16.91	871300
2006-09-11	16.85	17.22	16.68	17.06	537200
2006-09-12	17.02	17.52	16.97	17.36	378800
2006-09-13	17.38	17.60	17.24	17.51	425500
2006-09-14	17.40	17.50	17.20	17.28	333300
2006-09-15	17.43	17.49	17.16	17.32	507600
2006-09-18	17.34	17.81	17.32	17.53	946300
2006-09-19	17.49	17.68	17.20	17.45	820000
2006-09-20	17.57	18.02	17.55	17.77	976300
2006-09-21	17.80	17.89	17.41	17.48	849400
2006-09-22	17.39	17.67	17.28	17.47	1108300
2006-09-25	17.55	17.69	17.02	17.53	903300
2006-09-26	17.42	17.52	17.19	17.30	1187100
2006-09-27	17.23	17.62	17.12	17.19	689300
2006-09-28	17.19	17.52	17.11	17.22	644100
2006-09-29	17.15	17.18	16.83	16.86	972000
2006-10-02	16.86	17.24	16.62	16.79	667100
2006-10-03	16.72	16.77	16.33	16.43	739100
2006-10-04	16.34	17.02	16.32	16.90	1645800
2006-10-05	16.84	17.11	16.84	16.97	1274300
2006-10-06	16.85	17.38	16.78	17.14	1119300
2006-10-09	17.00	17.67	16.95	17.49	858500
2006-10-10	17.43	17.61	17.30	17.43	661900
2006-10-11	17.34	17.55	16.99	17.15	831500
2006-10-12	17.22	17.64	17.20	17.53	563500
2006-10-13	17.51	17.88	17.46	17.77	1137200
2006-10-16	17.92	19.18	17.80	18.75	2304400
2006-10-17	18.60	18.98	18.60	18.75	1965600
2006-10-18	18.75	19.00	18.72	18.76	1442700
2006-10-19	18.80	19.04	18.75	19.00	1330400
2006-10-20	18.98	19.04	18.78	18.88	937300
2006-10-23	18.83	19.14	18.81	18.96	596500
2006-10-24	18.85	19.20	18.75	18.98	752300
2006-10-25	19.00	19.25	18.92	19.12	828400
2006-10-26	19.20	19.34	19.00	19.23	562200
2006-10-27	19.13	19.13	18.62	18.63	734900
2006-10-30	18.53	18.90	18.46	18.62	782400
2006-10-31	18.66	18.70	18.26	18.30	681000
2006-11-01	18.41	18.41	18.07	18.08	732100
2006-11-02	17.26	17.80	17.00	17.28	3364000
2006-11-03	17.10	17.38	17.07	17.27	1680200
2006-11-06	17.06	17.12	16.79	16.84	2527700
2006-11-07	16.95	17.54	16.95	17.44	1283400
2006-11-08	17.30	17.52	17.26	17.38	700100
2006-11-09	17.40	17.90	17.30	17.47	1071900
2006-11-10	17.52	17.90	17.48	17.83	550800
2006-11-13	17.72	18.09	17.71	18.01	1018200
2006-11-14	18.00	18.24	17.69	18.20	1251100
2006-11-15	18.30	18.40	18.08	18.30	664400
2006-11-16	18.36	18.42	18.19	18.24	655400
2006-11-17	18.24	18.44	18.15	18.33	569500
2006-11-20	18.28	18.41	18.21	18.37	1201400
2006-11-21	18.34	18.37	18.09	18.16	585700
2006-11-22	18.19	18.31	18.12	18.26	483500
2006-11-24	18.13	18.25	18.09	18.10	244900
2006-11-27	18.06	18.15	17.62	17.63	926300
2006-11-28	17.54	18.10	17.52	17.87	1903200
2006-11-29	17.96	18.25	17.92	18.19	1092200
2006-11-30	18.16	18.52	18.10	18.33	1101100
2006-12-01	18.34	18.45	17.97	18.19	1185100
2006-12-04	18.25	18.66	18.17	18.57	780600
2006-12-05	18.46	19.09	18.41	18.90	1242200
2006-12-06	18.94	19.57	18.88	19.28	1621000
2006-12-07	19.27	19.40	19.00	19.03	670500
2006-12-08	19.04	19.44	18.91	19.28	912300
2006-12-11	19.29	19.49	19.21	19.32	805000
2006-12-12	19.27	19.41	19.03	19.05	656200
2006-12-13	19.09	19.20	18.45	18.60	1526300
2006-12-14	18.63	19.27	18.57	19.05	941700
2006-12-15	19.17	19.40	19.08	19.08	721100
2006-12-18	19.09	19.32	18.87	18.89	471800
2006-12-19	18.86	19.43	18.82	19.32	1226200
2006-12-20	19.32	20.05	19.22	19.83	1990700
2006-12-21	19.80	19.81	19.23	19.52	764300
2006-12-22	19.55	19.65	19.30	19.32	298200
2006-12-26	19.36	19.79	19.25	19.72	643100
2006-12-27	19.78	19.96	19.60	19.79	469800
2006-12-28	19.72	20.05	19.66	19.81	596900
2006-12-29	19.75	19.85	19.65	19.67	568500
2007-01-03	19.79	19.87	18.87	19.16	1472600
2007-01-04	19.08	19.41	18.96	19.20	1431600
2007-01-05	19.08	19.09	18.71	18.80	892100
2007-01-08	18.76	19.18	18.66	19.03	824900
2007-01-09	19.01	19.28	18.87	19.17	700700
2007-01-10	19.06	19.81	19.00	19.73	1135400
2007-01-11	19.84	19.99	19.60	19.72	1655200
2007-01-12	19.73	20.68	19.73	20.60	1264100
2007-01-16	20.75	20.90	20.50	20.73	1311600
2007-01-17	20.75	20.90	20.57	20.65	713900
2007-01-18	20.63	20.82	20.34	20.35	1016400
2007-01-19	20.26	20.41	20.08	20.31	985800
2007-01-22	20.35	20.41	19.80	20.00	1425000
2007-01-23	20.04	20.24	19.72	21.40	4327900
2007-01-24	20.89	21.23	20.66	20.94	4016200
2007-01-25	20.80	20.97	20.60	20.67	2061600
2007-01-26	20.82	21.00	20.63	20.91	1667000
2007-01-29	20.98	21.00	20.67	20.82	1347100
2007-01-30	20.82	21.00	20.65	20.80	3375500
2007-01-31	20.82	20.86	20.33	20.57	2676000
2007-02-01	20.76	21.00	20.66	21.00	1650800
2007-02-02	21.00	21.57	20.86	20.98	1978600
2007-02-05	20.94	21.02	20.70	20.79	770500
2007-02-06	20.82	21.17	20.82	21.14	1239000
2007-02-07	21.21	21.41	21.10	21.26	681500
2007-02-08	21.25	21.38	21.10	21.25	805600
2007-02-09	21.29	21.29	20.73	20.93	562200
2007-02-12	20.89	20.96	20.55	20.68	808526
2007-02-13	20.75	21.00	20.67	21.00	695906
2007-02-14	21.13	21.57	20.97	21.50	1144174
2007-02-15	21.55	21.98	21.45	21.77	1602600
2007-02-16	21.80	21.93	21.47	21.76	915900
2007-02-20	21.67	22.38	21.64	22.25	1948100
2007-02-21	22.25	22.49	22.12	22.25	967700
2007-02-22	23.20	23.43	22.12	23.01	2199100
2007-02-23	23.05	23.66	23.01	23.62	1353500
2007-02-26	23.80	23.94	23.16	23.68	1746738
2007-02-27	23.40	23.40	22.00	22.68	1968500
2007-02-28	22.58	23.21	22.27	23.18	1857000
2007-03-01	22.88	23.55	22.50	23.42	1585199
2007-03-02	23.31	23.43	22.36	22.38	1138900
2007-03-05	22.01	22.40	21.65	21.67	1522600
2007-03-06	21.80	23.11	21.80	22.87	1597600
2007-03-07	23.08	24.08	23.08	24.02	1976400
2007-03-08	24.22	24.48	23.97	24.07	1348500
2007-03-09	24.32	24.36	23.95	24.17	885800
2007-03-12	24.35	24.55	24.25	24.46	1143400
2007-03-13	24.22	24.30	23.87	23.95	793400
2007-03-14	24.01	24.43	23.56	24.32	1073100
2007-03-15	24.26	25.01	24.26	24.90	1446792
2007-03-16	24.99	25.06	24.51	24.64	718400
2007-03-19	24.35	26.04	23.82	24.67	7604200
2007-03-20	24.67	24.75	24.04	24.28	4001400
2007-03-21	24.26	25.00	24.05	24.86	4562400
2007-03-22	24.89	25.50	24.89	25.43	3930500
2007-03-23	25.50	25.82	25.36	25.71	3421500
2007-03-26	25.76	25.79	25.20	25.47	1902222
2007-03-27	25.31	25.59	25.13	25.43	1518700
2007-03-28	25.63	25.63	24.98	25.55	1916600
2007-03-29	25.72	25.75	25.18	25.29	4333300
2007-03-30	25.27	25.61	25.01	25.22	1663500
2007-04-02	25.37	25.62	25.27	25.40	971000
2007-04-03	25.57	25.67	25.47	25.52	1613446
2007-04-04	25.58	25.72	25.36	25.51	2605800
2007-04-05	25.59	25.80	25.48	25.72	987400
2007-04-09	25.81	25.95	25.41	25.69	862000
2007-04-10	25.75	26.10	25.54	25.76	1126920
2007-04-11	25.71	25.85	25.32	25.71	1588923
2007-04-12	25.65	26.15	25.50	26.15	1347080
2007-04-13	26.14	26.28	25.63	26.00	2266670
2007-04-16	26.20	26.56	26.16	26.50	1280491
2007-04-17	26.77	27.13	26.32	26.40	931159
2007-04-18	26.35	26.97	25.76	26.58	1058500
2007-04-19	26.40	26.86	26.04	26.68	1679378
2007-04-20	26.83	27.32	26.64	26.90	1817039
2007-04-23	26.85	27.68	26.73	27.61	2470247
2007-04-24	27.59	27.84	27.14	27.46	1935365
2007-04-25	27.52	28.33	27.32	28.15	1103400
2007-04-26	28.25	28.66	27.77	28.19	1304810
2007-04-27	27.90	28.12	27.52	27.99	1178500
2007-04-30	27.85	28.01	27.41	27.49	1749240
2007-05-01	27.44	27.71	27.15	27.23	1972518
2007-05-02	27.23	27.49	26.91	27.19	2224362
2007-05-03	26.74	30.20	26.03	28.53	4250676
2007-05-04	29.05	30.08	28.67	29.38	4064660
2007-05-07	29.35	29.92	29.30	29.76	1771762
2007-05-08	29.44	29.49	28.60	28.99	2185740
2007-05-09	28.13	29.50	28.11	29.37	1668900
2007-05-10	29.37	29.43	28.72	28.89	1537252
2007-05-11	28.86	29.24	28.70	29.08	1070000
2007-05-14	29.15	29.81	29.11	29.67	1975094
2007-05-15	29.67	30.37	29.37	29.45	1557372
2007-05-16	29.60	29.75	28.86	29.38	981138
2007-05-17	29.10	29.35	28.52	28.97	1178000
2007-05-18	29.07	29.43	28.86	29.15	1076000
2007-05-21	29.20	29.94	29.18	29.57	848977
2007-05-22	29.70	29.94	29.37	29.60	887500
2007-05-23	29.60	30.15	29.56	29.65	1942070
2007-05-24	29.68	29.95	28.65	28.82	1819417
2007-05-25	28.98	29.34	28.59	29.00	781200
2007-05-29	29.13	29.78	29.13	29.66	907676
2007-05-30	29.37	30.83	29.28	30.79	2522430
2007-05-31	30.82	31.10	29.90	30.01	3834400
2007-06-01	30.20	30.76	30.02	30.69	2015800
2007-06-04	30.55	31.00	30.41	30.85	1838700
2007-06-05	30.67	30.72	30.18	30.55	1102522
2007-06-06	30.54	30.61	29.86	30.04	985237
2007-06-07	29.84	29.93	28.69	28.78	1473200
2007-06-08	28.40	29.36	27.66	29.27	1189440
2007-06-11	29.10	29.58	28.98	29.39	974025
2007-06-12	29.30	29.50	28.73	29.12	1035963
2007-06-13	29.19	29.86	29.19	29.45	1260900
2007-06-14	29.52	30.50	29.45	30.40	2217880
2007-06-15	31.06	32.11	30.95	31.62	3660250
2007-06-18	31.87	31.88	31.08	31.29	1241357
2007-06-19	31.08	31.31	30.58	31.00	1098800
2007-06-20	31.01	31.18	30.35	30.51	1156700
2007-06-21	30.78	30.94	29.80	30.32	2245600
2007-06-22	30.58	30.84	29.71	29.75	2238840
2007-06-25	29.90	30.10	29.40	30.00	1886189
2007-06-26	30.34	30.49	29.63	29.82	1606500
2007-06-27	29.53	30.36	29.16	30.27	1537300
2007-06-28	30.85	31.23	30.38	31.01	1613200
2007-06-29	31.19	31.39	30.53	30.67	988900
2007-07-02	30.95	31.33	30.85	30.97	1233474
2007-07-03	30.98	31.42	30.90	31.08	509000
2007-07-05	31.09	31.10	30.39	30.70	991000
2007-07-06	30.79	31.15	30.48	31.09	648400
2007-07-09	31.28	31.75	31.25	31.57	894322
2007-07-10	31.37	31.50	30.87	30.92	1798020
2007-07-11	31.07	31.35	30.75	31.15	731500
2007-07-12	31.43	32.27	31.43	32.14	1408900
2007-07-13	32.05	32.58	31.93	32.19	1052400
2007-07-16	32.12	32.56	32.02	32.29	1690400
2007-07-17	32.46	32.50	31.95	32.01	1080900
2007-07-18	31.92	32.28	31.61	32.17	1034900
2007-07-19	32.40	32.44	32.03	32.25	1923800
2007-07-20	32.20	32.21	31.09	31.42	1415000
2007-07-23	31.13	31.75	31.03	31.39	873100
2007-07-24	31.05	31.42	30.50	30.87	1896310
2007-07-25	31.03	31.16	29.54	30.28	2452496
2007-07-26	29.84	30.14	28.20	28.74	3072395
2007-07-27	28.72	28.93	27.57	27.93	1921880
2007-07-30	27.68	29.31	27.40	28.94	2288141
2007-07-31	29.53	29.94	28.41	28.43	2595780
2007-08-01	28.30	28.46	26.18	27.20	3847420
2007-08-02	27.00	27.54	25.46	27.16	4978773
2007-08-03	27.05	27.19	26.01	26.35	2282500
2007-08-06	25.98	26.56	24.63	25.91	2830432
2007-08-07	26.35	26.55	25.44	26.24	2373000
2007-08-08	26.50	27.84	26.40	26.95	3466800
2007-08-09	26.16	27.25	24.68	25.11	2651255
2007-08-10	24.62	26.12	24.10	25.70	3388943
2007-08-13	26.18	27.09	25.42	26.03	1772000
2007-08-14	26.21	26.21	24.63	25.01	2949293
2007-08-15	24.91	25.34	23.58	24.50	3052237
2007-08-16	24.45	25.04	23.36	24.16	6408756
2007-08-17	25.00	25.61	23.79	24.98	3024900
2007-08-20	25.09	25.55	24.75	25.08	1569200
2007-08-21	24.83	25.66	24.71	25.04	1456535
2007-08-22	25.25	26.67	25.25	26.44	1809220
2007-08-23	26.60	26.71	25.84	25.90	1089600
2007-08-24	26.02	27.07	25.95	27.03	1152300
2007-08-27	26.59	26.92	26.22	26.30	1103700
2007-08-28	26.31	26.44	25.21	25.25	978400
2007-08-29	25.65	26.83	25.26	26.67	1721900
2007-08-30	26.43	27.54	26.30	27.39	7808100
2007-08-31	27.39	28.46	27.30	28.27	1997500
2007-09-04	28.22	28.39	27.56	27.87	2069600
2007-09-05	27.85	28.08	27.06	27.48	2732200
2007-09-06	27.44	27.66	26.69	27.32	2006000
2007-09-07	27.04	27.08	25.57	26.21	2100100
2007-09-10	26.84	26.84	25.67	26.04	1468600
2007-09-11	26.21	26.55	26.00	26.29	1754600
2007-09-12	26.27	26.65	26.00	26.06	1663400
2007-09-13	26.25	27.75	25.85	26.35	1904600
2007-09-14	26.22	26.35	25.75	25.98	1273400
2007-09-17	25.91	26.20	25.63	25.76	1180200
2007-09-18	25.99	27.42	25.71	27.39	1959100
2007-09-19	27.45	28.32	27.35	27.81	1677400
2007-09-20	27.70	28.13	26.95	27.12	1086100
2007-09-21	27.30	28.03	27.16	27.55	1336000
2007-09-24	27.50	27.50	26.44	26.65	2028000
2007-09-25	26.48	26.63	26.05	26.35	1463700
2007-09-26	26.76	27.45	26.49	26.87	1547700
2007-09-27	27.12	27.19	26.61	26.83	1604400
2007-09-28	26.96	26.96	26.30	26.45	1475200
2007-10-01	26.42	27.29	26.15	26.87	1852200
2007-10-02	27.14	27.18	26.29	26.50	2383000
2007-10-03	26.53	28.43	26.40	28.12	3427500
2007-10-04	28.34	29.10	28.15	28.94	2507800
2007-10-05	29.20	29.50	28.38	29.33	1824600
2007-10-08	29.18	29.93	29.12	29.55	1508700
2007-10-09	29.53	30.55	29.41	30.23	1794300
2007-10-10	30.20	31.42	30.00	31.31	2831600
2007-10-11	31.52	31.99	31.17	31.57	3713700
2007-10-12	31.73	31.77	30.91	31.37	1559100
2007-10-15	31.48	31.63	30.45	30.90	1192200
2007-10-16	30.80	31.16	30.20	30.50	1785400
2007-10-17	30.82	31.65	30.75	31.36	2010800
2007-10-18	31.39	32.07	30.74	32.00	1457200
2007-10-19	32.00	32.10	30.46	30.56	2027000
2007-10-22	30.44	30.96	29.90	30.30	1691900
2007-10-23	30.36	30.90	30.09	30.50	1222700
2007-10-24	30.49	30.95	29.69	30.91	1400800
2007-10-25	31.21	31.35	30.40	31.21	1213800
2007-10-26	31.79	32.61	31.59	32.31	1469000
2007-10-29	32.51	32.81	32.01	32.61	1172600
2007-10-30	32.65	32.66	31.57	31.65	1007700
2007-10-31	31.76	33.42	31.54	33.00	2244900
2007-11-01	32.70	32.97	31.31	32.19	2905900
2007-11-02	32.56	32.63	29.96	30.71	2490400
2007-11-05	30.75	31.92	29.93	31.47	2336068
2007-11-06	31.48	31.48	29.97	30.59	2216405
2007-11-07	30.44	30.63	29.00	29.30	2737300
2007-11-08	30.06	31.19	28.25	30.46	5233865
2007-11-09	30.05	31.10	29.12	29.27	2406000
2007-11-12	29.31	29.46	27.59	27.74	2266300
2007-11-13	27.87	28.02	26.49	27.71	3729700
2007-11-14	27.99	29.27	27.41	28.18	2856118
2007-11-15	28.09	28.73	26.93	27.28	2240630
2007-11-16	27.90	27.94	26.53	27.29	3009828
2007-11-19	27.20	27.20	25.53	26.32	3239210
2007-11-20	26.37	26.94	25.83	26.47	2069283
2007-11-21	26.29	26.29	24.99	25.25	2186140
2007-11-23	25.35	25.95	25.23	25.80	604388
2007-11-26	25.74	26.60	25.51	25.60	1334700
2007-11-27	25.77	26.96	25.65	26.45	2411360
2007-11-28	26.45	27.55	26.45	27.36	1706850
2007-11-29	27.51	27.55	26.98	27.39	1176308
2007-11-30	27.61	27.98	27.15	27.38	3872254
2007-12-03	27.64	27.99	27.00	27.38	1238437
2007-12-04	27.20	27.20	26.29	26.40	1557895
2007-12-05	26.68	27.09	26.24	26.57	2131386
2007-12-06	26.48	26.73	26.17	26.21	3090473
2007-12-07	26.32	26.75	26.01	26.50	3757559
2007-12-10	26.52	27.10	26.38	26.57	2455955
2007-12-11	26.85	26.97	25.90	26.00	4800700
2007-12-12	26.75	26.96	26.13	26.46	4804613
2007-12-13	26.31	26.31	25.50	25.63	2019600
2007-12-14	25.81	25.81	24.91	24.96	3534800
2007-12-17	24.79	24.94	24.11	24.20	2456039
2007-12-18	24.38	25.30	23.58	25.27	6673353
2007-12-19	25.22	25.50	24.98	25.40	2961284
2007-12-20	25.63	25.70	25.05	25.67	1590500
2007-12-21	25.74	26.85	25.70	26.65	2495900
2007-12-24	26.34	27.20	26.34	27.05	528900
2007-12-26	26.85	27.15	26.83	27.02	1334700
2007-12-27	26.58	26.82	26.08	26.19	1600597
2007-12-28	26.25	26.62	25.98	26.39	998306
2007-12-31	26.46	26.73	26.08	26.24	910535
2008-01-02	26.09	26.77	25.74	25.98	1783995
2008-01-03	25.89	25.99	25.33	25.47	2534660
2008-01-04	25.18	25.18	23.78	23.86	3255122
2008-01-07	23.92	23.92	21.75	21.96	9264303
2008-01-08	22.02	23.38	21.84	22.73	7408759
2008-01-09	22.61	23.22	22.32	23.07	4588319
2008-01-10	23.00	23.72	22.74	23.48	4219616
2008-01-11	23.03	23.79	22.96	23.40	2671750
2008-01-14	23.50	23.62	22.74	23.27	2224000
2008-01-15	22.96	23.08	22.28	22.59	2266400
2008-01-16	22.45	23.11	20.75	20.80	4946700
2008-01-17	20.90	21.01	19.41	19.55	4799354
2008-01-18	19.59	20.03	19.01	19.47	3495821
2008-01-22	19.15	20.34	18.38	20.03	4116064
2008-01-23	19.58	20.71	18.70	20.50	4349312
2008-01-24	20.72	20.94	20.28	20.67	2608367
2008-01-25	20.96	21.30	20.05	20.25	2142556
2008-01-28	20.09	20.89	19.99	20.86	2457348
2008-01-29	21.06	21.16	20.21	20.95	2410700
2008-01-30	21.60	22.43	21.01	21.66	4597750
2008-01-31	21.34	22.19	20.95	21.92	3444760
2008-02-01	22.07	23.03	21.70	22.74	2696612
2008-02-04	22.65	22.86	21.91	22.12	1511464
2008-02-05	21.77	21.96	20.69	20.75	1905110
2008-02-06	20.69	21.18	20.35	20.48	1752815
2008-02-07	20.32	20.61	19.85	20.24	2554838
2008-02-08	19.97	20.85	19.61	20.69	1514232
2008-02-11	20.67	21.66	20.59	21.57	1454284
2008-02-12	21.21	21.67	20.51	20.79	4090178
2008-02-13	20.88	21.09	20.52	20.84	3009122
2008-02-14	20.91	21.57	20.87	21.25	1954090
2008-02-15	21.21	22.73	21.17	22.43	4020355
2008-02-19	22.71	24.11	22.55	23.60	3469750
2008-02-20	23.49	23.92	22.91	23.22	3050414
2008-02-21	25.92	25.92	23.46	24.44	5111261
2008-02-22	24.46	24.74	23.85	24.74	3150798
2008-02-25	24.76	25.73	24.60	25.23	2619728
2008-02-26	25.09	26.30	24.88	25.82	3520635
2008-02-27	25.51	25.61	24.87	25.23	2433395
2008-02-28	25.05	25.43	24.64	25.05	1851900
2008-02-29	24.82	24.96	23.67	23.88	2350606
2008-03-03	23.83	24.47	23.69	24.14	1647003
2008-03-04	23.94	24.40	22.88	23.28	3650200
2008-03-05	23.42	24.15	22.86	23.61	2730400
2008-03-06	23.53	23.76	23.03	23.09	1868995
2008-03-07	22.84	23.29	21.59	21.92	3169900
2008-03-10	21.91	22.10	21.00	21.12	3534117
2008-03-11	21.66	23.00	21.66	22.95	2538300
2008-03-12	23.03	23.27	21.99	22.12	2398352
2008-03-13	21.93	23.04	21.46	23.02	1840586
2008-03-14	22.96	23.12	21.69	21.79	2618710
2008-03-17	21.27	21.70	20.30	20.79	2519019
2008-03-18	21.39	22.71	21.39	22.67	1828200
2008-03-19	22.74	23.35	21.72	21.74	2591850
2008-03-20	21.66	22.72	21.44	22.72	1901288
2008-03-24	22.82	24.00	22.59	23.50	1368000
2008-03-25	23.72	24.11	23.15	23.84	1796254
2008-03-26	23.79	23.89	22.97	23.06	1462431
2008-03-27	23.15	23.89	22.92	23.08	1198100
2008-03-28	23.16	23.50	22.59	22.70	866600
2008-03-31	22.75	23.25	22.56	23.17	1433380
2008-04-01	23.49	24.75	23.40	24.48	1829367
2008-04-02	24.37	25.20	24.16	24.75	1520769
2008-04-03	24.63	25.30	24.36	25.20	1414042
2008-04-04	25.40	26.07	25.24	25.58	2222322
2008-04-07	25.68	25.78	25.14	25.25	1519600
2008-04-08	25.16	25.27	24.53	25.15	1017625
2008-04-09	24.99	25.49	24.45	24.63	1140300
2008-04-10	24.62	25.22	24.35	25.12	696700
2008-04-11	24.84	25.23	24.24	24.34	955000
2008-04-14	24.34	24.50	23.88	23.93	1129639
2008-04-15	24.12	24.16	23.51	24.07	1075561
2008-04-16	24.21	26.25	24.21	26.20	2869743
2008-04-17	26.04	26.23	24.92	25.51	1744662
2008-04-18	25.75	26.45	25.64	25.73	1679906
2008-04-21	25.48	26.45	25.23	26.27	1067212
2008-04-22	26.24	26.45	25.42	25.94	1276377
2008-04-23	26.00	26.25	25.44	25.61	943433
2008-04-24	25.59	26.35	24.97	25.85	1627249
2008-04-25	25.98	27.33	25.94	27.13	2499210
2008-04-28	27.48	27.92	26.99	27.50	2322104
2008-04-29	27.46	27.46	26.84	27.00	995740
2008-04-30	27.11	27.30	26.44	26.54	1925015
2008-05-01	26.55	26.77	26.15	26.68	2068606
2008-05-02	26.94	27.33	26.13	26.69	1424769
2008-05-05	26.46	27.55	26.44	26.52	2018238
2008-05-06	26.39	26.53	25.82	26.34	2059271
2008-05-07	26.90	30.00	26.90	28.30	7860816
2008-05-08	28.47	29.42	28.05	28.65	2674143
2008-05-09	28.40	28.57	27.46	27.86	2527125
2008-05-12	27.99	28.95	27.91	28.69	1955071
2008-05-13	28.67	29.72	28.58	29.66	1864489
2008-05-14	29.68	29.68	28.54	28.66	1556945
2008-05-15	28.74	30.08	28.55	29.96	2198887
2008-05-16	30.59	30.82	30.20	30.39	2777719
2008-05-19	30.61	31.35	30.36	30.47	1825991
2008-05-20	30.42	30.91	30.23	30.78	1705791
2008-05-21	30.89	31.00	29.52	29.70	2196420
2008-05-22	29.81	30.41	29.50	29.71	1100951
2008-05-23	29.84	29.84	28.66	29.19	1388555
2008-05-27	29.31	29.84	29.00	29.48	1858347
2008-05-28	29.62	30.44	29.33	30.37	1598182
2008-05-29	30.33	31.62	30.25	31.23	3202840
2008-05-30	31.25	32.07	31.25	32.04	2301612
2008-06-02	32.01	32.08	30.36	30.81	2660314
2008-06-03	31.24	31.92	30.65	31.33	1851436
2008-06-04	31.28	31.28	30.20	30.58	1950577
2008-06-05	30.66	31.70	30.65	31.66	1746246
2008-06-06	31.47	31.91	30.80	31.27	2531391
2008-06-09	31.31	31.96	30.70	31.40	2881736
2008-06-10	31.35	32.43	31.04	31.87	3283861
2008-06-11	31.79	32.50	31.56	32.00	2733934
2008-06-12	32.23	33.08	32.23	32.53	2347864
2008-06-13	32.71	33.39	32.61	33.34	1853474
2008-06-16	33.28	34.25	32.61	33.73	2291139
2008-06-17	34.13	34.23	33.28	33.71	1837894
2008-06-18	33.60	33.88	32.77	33.47	1851265
2008-06-19	33.70	33.96	33.20	33.38	2347784
2008-06-20	33.20	34.00	32.75	33.86	2531541
2008-06-23	34.00	34.18	33.32	33.89	1893854
2008-06-24	34.00	34.53	33.50	33.61	1947225
2008-06-25	33.80	34.03	32.99	33.58	1337510
2008-06-26	33.31	33.31	31.75	32.46	2342135
2008-06-27	32.46	33.42	31.70	32.83	2918527
2008-06-30	32.87	33.35	32.19	33.27	1405339
2008-07-01	32.41	33.24	32.16	33.10	2390844
2008-07-02	33.05	33.19	31.22	31.34	2282493
2008-07-03	31.41	31.50	28.43	30.52	3568054
2008-07-07	30.85	31.00	29.41	29.96	2086749
2008-07-08	29.90	29.90	27.66	29.30	4496769
2008-07-09	29.42	30.44	29.16	29.40	2245151
2008-07-10	29.39	31.15	29.25	30.66	3283201
2008-07-11	30.47	30.65	29.23	29.89	1620762
2008-07-14	30.18	30.68	29.14	29.38	3205240
2008-07-15	29.16	29.62	28.14	29.01	1861336
2008-07-16	31.00	32.35	30.66	31.21	6427340
2008-07-17	31.74	34.22	31.34	33.42	7232519
2008-07-18	34.01	34.07	32.43	32.99	3866119
2008-07-21	33.50	33.54	32.05	32.25	2945061
2008-07-22	32.00	33.40	31.60	33.35	2879261
2008-07-23	32.90	33.52	32.31	32.54	1954591
2008-07-24	32.62	32.62	30.25	30.32	2802717
2008-07-25	30.50	31.38	30.50	31.16	1919249
2008-07-28	31.30	31.30	29.67	29.79	3443632
2008-07-29	30.00	31.90	29.60	31.83	2793144
2008-07-30	32.07	32.27	30.93	32.05	2141474
2008-07-31	31.71	32.14	30.88	30.88	2351433
2008-08-01	31.50	31.68	30.35	31.25	2300925
2008-08-04	31.32	31.55	29.09	29.59	2873687
2008-08-05	29.69	31.24	29.69	30.66	3050805
2008-08-06	30.74	33.75	30.74	32.59	5574324
2008-08-07	32.23	34.44	32.10	33.50	4583312
2008-08-08	33.37	35.39	32.97	35.22	5375084
2008-08-11	35.00	35.00	32.26	32.62	4654438
2008-08-12	32.74	33.41	32.10	33.24	3119296
2008-08-13	33.07	33.33	32.21	33.20	2886816
2008-08-14	33.00	34.06	32.66	33.94	1901405
2008-08-15	34.07	34.25	33.09	33.33	1196472
2008-08-18	33.50	33.60	32.69	33.09	1479248
2008-08-19	33.20	33.37	31.89	32.39	1671385
2008-08-20	32.51	32.84	32.16	32.84	1012146
2008-08-21	32.61	33.59	32.55	33.36	1240634
2008-08-22	33.10	33.58	32.61	33.17	1401276
2008-08-25	32.96	32.96	31.30	31.78	1613183
2008-08-26	31.89	32.67	31.66	32.03	1586140
2008-08-27	32.08	32.79	32.08	32.51	1847424
2008-08-28	32.66	32.83	32.07	32.45	3668194
2008-08-29	32.25	32.60	31.71	31.94	836734
2008-09-02	32.00	32.00	28.84	30.45	5986055
2008-09-03	30.69	30.69	29.07	29.46	3044191
2008-09-04	29.14	29.42	27.10	27.83	3465709
2008-09-05	27.88	28.29	26.84	28.08	3233650
2008-09-08	29.20	29.71	27.54	28.28	2863917
2008-09-09	28.37	28.37	24.85	25.48	5126231
2008-09-10	25.58	26.90	25.07	26.34	3989457
2008-09-11	26.07	27.57	24.34	27.56	5258215
2008-09-12	27.16	29.35	26.81	28.99	4606704
2008-09-15	26.60	28.70	26.59	28.00	3555484
2008-09-16	27.17	28.97	26.56	28.67	3700051
2008-09-17	28.13	29.30	26.75	27.35	3927417
2008-09-18	27.83	29.39	26.91	29.37	5468099
2008-09-19	30.40	31.49	29.41	31.10	4847036
2008-09-22	30.49	31.36	29.52	29.67	2084172
2008-09-23	29.59	29.97	27.86	28.39	2147290
2008-09-24	28.52	29.39	27.63	28.79	1602217
2008-09-25	28.98	29.51	28.26	28.70	2355922
2008-09-26	28.11	28.34	27.11	28.06	1850226
2008-09-29	27.39	27.54	22.80	23.58	5709077
2008-09-30	24.35	27.01	24.13	27.01	4303982
2008-10-01	26.72	26.86	24.60	24.82	3015091
2008-10-02	24.99	25.01	21.40	22.60	5929280
2008-10-03	22.96	24.87	20.52	20.96	4935880
2008-10-06	19.87	20.72	18.20	19.89	4400976
2008-10-07	20.37	20.62	18.25	18.90	9435411
2008-10-08	18.58	19.80	17.50	18.71	5690644
2008-10-09	20.69	20.80	18.75	19.14	8106303
2008-10-10	18.49	19.67	16.43	18.73	8508292
2008-10-13	21.24	23.13	19.71	23.13	6831737
2008-10-14	24.99	24.99	22.37	22.99	6267242
2008-10-15	22.23	22.27	19.15	19.24	3489102
2008-10-16	20.07	20.50	17.87	20.39	4748108
2008-10-17	20.27	22.75	19.43	21.12	3557313
2008-10-20	22.10	22.49	21.24	22.35	2657312
2008-10-21	22.30	23.00	21.44	21.89	2227420
2008-10-22	21.63	21.63	18.82	19.55	3573744
2008-10-23	19.76	19.76	16.60	18.07	6375004
2008-10-24	15.99	18.34	14.84	17.52	3239866
2008-10-27	17.00	17.99	16.41	16.41	2634745
2008-10-28	16.85	17.78	15.77	17.78	4367864
2008-10-29	17.69	19.06	17.21	18.11	3344434
2008-10-30	18.60	19.18	17.51	18.34	4279439
2008-10-31	18.21	20.08	18.21	19.76	3608364
2008-11-03	19.73	20.50	19.33	20.18	4118239
2008-11-04	20.97	21.19	19.96	20.30	5178110
2008-11-05	18.97	19.00	15.25	16.13	14674419
2008-11-06	16.25	17.00	14.75	14.96	6308534
2008-11-07	15.24	16.07	14.86	15.59	5156515
2008-11-10	16.23	16.40	14.93	15.08	3854573
2008-11-11	14.95	15.00	13.51	13.90	5614727
2008-11-12	13.70	13.71	12.65	12.86	6070088
2008-11-13	12.71	14.70	12.27	14.65	6397680
2008-11-14	14.30	15.25	13.75	14.12	5000970
2008-11-17	13.96	14.80	13.62	14.20	3592017
2008-11-18	14.26	14.70	13.65	14.38	3955139
2008-11-19	14.22	14.67	12.65	12.70	4225475
2008-11-20	12.43	12.76	10.56	10.72	7548081
2008-11-21	11.25	11.73	10.60	11.67	5265247
2008-11-24	12.55	13.94	11.87	13.70	8277170
2008-11-25	14.25	15.15	13.60	14.05	10690232
2008-11-26	13.83	16.26	13.75	16.15	7637825
2008-11-28	15.94	16.65	15.60	16.26	2055816
2008-12-01	15.58	15.58	14.00	14.13	4105406
2008-12-02	14.51	16.13	14.38	15.66	5230721
2008-12-03	15.11	16.70	14.84	16.29	4830365
2008-12-04	15.95	17.10	15.71	16.52	6466770
2008-12-05	16.20	17.40	15.25	17.26	6091723
2008-12-08	18.03	19.74	17.69	19.25	7662610
2008-12-09	18.64	19.70	17.86	19.22	7460797
2008-12-10	19.38	19.86	18.34	19.09	3971492
2008-12-11	18.73	19.09	16.80	16.94	4875969
2008-12-12	16.30	18.15	16.26	18.13	5624909
2008-12-15	18.33	18.48	17.43	17.96	3829053
2008-12-16	18.34	19.42	17.98	19.37	3302079
2008-12-17	18.94	19.80	18.81	19.33	3741111
2008-12-18	19.55	19.98	18.35	19.03	3180721
2008-12-19	19.29	19.59	18.27	18.97	5032864
2008-12-22	18.72	18.90	17.34	17.48	2869267
2008-12-23	18.05	18.55	17.72	17.97	2079009
2008-12-24	17.49	17.93	17.48	17.86	809264
2008-12-26	18.02	18.25	17.79	18.20	877660
2008-12-29	18.26	18.53	17.96	18.36	2209208
2008-12-30	18.58	19.44	18.25	19.29	4030895
2008-12-31	19.44	19.97	19.35	19.80	3484396
2009-01-02	19.91	21.21	19.27	20.92	3090921
2009-01-05	20.87	21.99	20.51	21.32	4428317
2009-01-06	21.50	21.90	20.91	21.15	3909096
2009-01-07	20.63	20.82	19.74	20.00	2852840
2009-01-08	19.82	20.56	19.07	20.45	4528538
2009-01-09	20.49	20.50	19.26	19.85	2776332
2009-01-12	19.83	19.91	18.56	18.82	2521829
2009-01-13	18.84	19.33	18.24	19.13	4011656
2009-01-14	18.41	18.86	17.68	18.27	3005721
2009-01-15	18.19	20.24	17.70	19.96	5719534
2009-01-16	20.65	21.00	19.29	20.61	4901611
2009-01-20	20.47	20.50	18.66	18.81	3974041
2009-01-21	19.06	19.32	18.11	19.01	4801548
2009-01-22	18.55	19.65	18.38	19.15	4188081
2009-01-23	19.00	20.27	18.51	19.76	3628468
2009-01-26	19.83	20.84	19.44	20.36	3507053
2009-01-27	20.54	22.24	20.24	21.84	5174794
2009-01-28	22.44	23.27	22.29	22.61	5212274
2009-01-29	22.30	22.45	21.10	21.34	3181863
2009-01-30	21.18	21.98	20.80	21.38	3597809
2009-02-02	21.06	21.33	20.27	20.84	4017624
2009-02-03	20.97	21.44	20.55	21.26	2426263
2009-02-04	21.34	21.72	20.82	21.10	3878668
2009-02-05	20.85	21.47	20.40	20.93	4121388
2009-02-06	20.89	21.36	20.57	21.07	5354147
2009-02-09	20.97	21.47	20.92	21.16	2696907
2009-02-10	20.96	21.68	20.15	20.32	2685952
2009-02-11	20.40	20.66	19.61	20.17	2022032
2009-02-12	19.65	19.70	18.54	19.44	4183670
2009-02-13	19.41	19.48	18.64	18.98	2350113
2009-02-17	18.08	18.47	17.60	17.86	3377688
2009-02-18	18.04	18.25	17.07	17.28	3374091
2009-02-19	17.68	18.07	17.11	17.20	3257646
2009-02-20	16.95	17.62	16.58	17.27	4437349
2009-02-23	17.45	17.52	15.84	15.91	4999988
2009-02-24	16.39	19.09	16.39	18.71	8007420
2009-02-25	18.87	19.05	17.51	18.14	4557223
2009-02-26	18.50	18.64	17.29	17.62	4396784
2009-02-27	16.89	18.09	16.77	17.60	4856726
2009-03-02	17.04	17.21	16.30	16.41	4120089
2009-03-03	16.78	17.13	16.03	16.73	3164458
2009-03-04	17.07	18.42	17.07	18.14	4813169
2009-03-05	17.55	18.00	17.08	17.72	3747585
2009-03-06	17.94	18.28	17.34	17.92	3613887
2009-03-09	17.87	19.54	17.67	18.79	4143348
2009-03-10	19.44	20.80	19.08	20.71	4281535
2009-03-11	20.83	21.50	20.25	20.90	2896353
2009-03-12	20.90	22.45	20.30	22.22	3067687
2009-03-13	22.15	22.95	21.44	22.18	3066083
2009-03-16	22.47	22.50	21.50	21.67	2734726
2009-03-17	21.44	21.91	21.07	21.91	2884539
2009-03-18	21.97	21.99	20.27	21.42	3920327
2009-03-19	21.68	21.99	21.00	21.33	3154428
2009-03-20	21.48	21.72	20.24	20.38	2363943
2009-03-23	20.60	22.24	20.51	22.14	3691684
2009-03-24	21.56	21.99	21.20	21.45	2240530
2009-03-25	21.53	22.64	21.10	21.98	3526958
2009-03-26	22.29	23.65	21.75	23.50	3508606
2009-03-27	23.09	23.32	22.34	22.62	2510493
2009-03-30	21.78	22.18	21.10	21.51	2447248
2009-03-31	21.79	22.09	21.07	21.45	3339691
2009-04-01	20.89	21.57	20.28	21.46	3372805
2009-04-02	22.13	23.54	21.61	23.06	2708686
2009-04-03	22.99	23.41	22.31	23.31	2778695
2009-04-06	22.92	23.08	22.23	22.81	1556904
2009-04-07	22.36	22.93	20.97	21.33	2692140
2009-04-08	21.50	21.94	21.10	21.55	1705176
2009-04-09	22.23	22.50	21.77	21.99	2712205
2009-04-13	21.59	22.01	20.99	21.87	1959728
2009-04-14	21.55	21.85	21.17	21.66	2721198
2009-04-15	21.50	22.55	21.34	22.52	2350378
2009-04-16	22.76	24.07	22.49	23.67	2851370
2009-04-17	23.65	24.48	23.63	24.33	2777880
2009-04-20	23.64	23.73	22.60	22.75	2612182
2009-04-21	22.56	23.27	22.17	23.00	2891691
2009-04-22	22.70	24.47	22.67	23.83	3091839
2009-04-23	24.00	24.00	22.50	23.50	2307148
2009-04-24	23.84	24.33	23.39	24.03	2415253
2009-04-27	23.81	24.90	23.65	24.31	1878576
2009-04-28	23.98	24.75	23.52	24.13	2355434
2009-04-29	24.38	24.85	23.88	24.11	2524686
2009-04-30	24.39	24.56	22.71	22.73	4663439
2009-05-01	22.49	23.43	22.49	23.00	3329517
2009-05-04	22.98	23.74	22.54	23.34	3631655
2009-05-05	23.62	24.20	22.55	24.06	3422286
2009-05-06	23.83	25.00	22.42	23.39	6737373
2009-05-07	23.67	24.39	22.67	23.03	3555854
2009-05-08	23.41	23.85	22.90	23.62	2845640
2009-05-11	23.05	23.35	22.32	22.61	2181148
2009-05-12	22.71	23.35	22.24	22.70	2304447
2009-05-13	22.24	22.26	21.36	21.57	2966854
2009-05-14	21.61	22.40	21.61	21.84	2061875
2009-05-15	21.74	22.29	21.60	21.87	1578813
2009-05-18	22.16	22.44	21.92	22.44	1761485
2009-05-19	22.45	22.45	21.90	22.03	1758639
2009-05-20	22.24	22.53	21.45	21.49	1849155
2009-05-21	21.20	21.28	20.46	20.92	2290409
2009-05-22	21.02	21.33	20.76	21.08	1294325
2009-05-26	20.85	22.17	20.64	21.85	1777555
2009-05-27	21.79	22.15	21.54	21.59	2433254
2009-05-28	21.64	22.04	21.10	21.60	1824945
2009-05-29	21.89	22.84	21.84	22.81	2735663
2009-06-01	23.19	24.09	23.19	23.60	3262596
2009-06-02	23.49	24.00	23.28	23.54	2229599
2009-06-03	23.31	23.36	22.60	22.91	1570188
2009-06-04	23.07	23.75	22.94	23.68	2150746
2009-06-05	24.81	24.90	24.02	24.29	3465439
2009-06-08	24.10	24.40	23.78	24.26	1934340
2009-06-09	24.38	25.66	24.35	25.41	3062667
2009-06-10	25.66	25.80	24.90	25.25	2753825
2009-06-11	25.25	25.49	24.50	24.76	1737746
2009-06-12	24.59	24.71	24.27	24.71	1868105
2009-06-15	24.44	24.60	23.11	23.39	2695459
2009-06-16	23.68	23.90	22.65	22.85	2481763
2009-06-17	22.76	23.24	22.43	22.72	2057073
2009-06-18	22.75	23.00	22.27	22.51	1729179
2009-06-19	22.93	23.11	22.63	22.83	1559279
2009-06-22	22.41	22.52	21.42	21.42	2199054
2009-06-23	21.50	21.82	21.02	21.70	2077975
2009-06-24	21.85	22.56	21.78	22.12	1817971
2009-06-25	22.04	22.99	21.92	22.94	1721073
2009-06-26	22.81	23.12	22.57	22.73	3895548
2009-06-29	22.96	23.43	22.62	23.23	2453449
2009-06-30	23.31	23.74	22.92	23.13	41581383
2009-07-01	22.87	23.56	22.80	22.86	3876952
2009-07-02	22.48	22.48	21.74	21.74	2455916
2009-07-06	21.68	21.73	21.21	21.60	2783652
2009-07-07	21.46	21.72	20.27	20.41	3833117
2009-07-08	20.55	20.55	19.34	19.73	6292934
2009-07-09	19.85	20.43	19.76	20.24	3367635
2009-07-10	20.07	20.17	19.78	20.03	2339058
2009-07-13	20.06	20.33	19.45	20.33	2120041
2009-07-14	20.37	20.58	20.18	20.49	2287123
2009-07-15	21.12	21.90	21.12	21.56	3230024
2009-07-16	21.50	21.78	21.23	21.65	2068804
2009-07-17	21.60	21.81	21.39	21.46	1716474
2009-07-20	21.54	21.95	21.40	21.86	1846064
2009-07-21	22.22	22.42	21.61	21.93	1332431
2009-07-22	21.65	22.01	21.59	21.84	1665288
2009-07-23	22.10	23.22	21.59	23.04	3142933
2009-07-24	22.80	23.58	22.64	23.46	2501005
2009-07-27	23.38	23.70	23.14	23.63	1157400
2009-07-28	22.99	23.38	22.95	23.23	1349822
2009-07-29	22.94	23.10	22.78	23.06	1976293
2009-07-30	23.56	23.59	23.14	23.25	1669827
2009-07-31	22.92	23.72	22.92	23.31	2317999
2009-08-03	23.74	23.75	23.23	23.38	2800168
2009-08-04	23.35	23.54	22.94	23.44	3192143
2009-08-05	22.46	23.68	22.00	23.17	7016994
2009-08-06	23.21	23.71	23.12	23.29	2531857
2009-08-07	23.68	24.39	23.56	24.14	2063202
2009-08-10	24.02	24.02	23.09	23.40	2136366
2009-08-11	23.21	23.21	22.45	22.73	2947405
2009-08-12	22.79	23.33	22.78	22.98	1952452
2009-08-13	23.03	23.11	22.54	22.81	2002967
2009-08-14	22.70	22.70	21.87	22.18	2856017
2009-08-17	21.86	21.87	21.12	21.23	2754902
2009-08-18	21.31	22.16	21.18	22.10	2367375
2009-08-19	21.74	22.30	21.35	22.03	1558910
2009-08-20	22.06	22.38	22.01	22.28	1116264
2009-08-21	22.51	23.14	22.43	23.04	1855607
2009-08-24	23.13	23.55	23.01	23.12	1801110
2009-08-25	23.40	23.86	23.05	23.08	2241384
2009-08-26	23.02	23.40	22.83	22.90	2342589
2009-08-27	22.97	23.12	22.04	22.65	1752572
2009-08-28	22.91	23.19	22.69	22.93	1384345
2009-08-31	22.72	22.72	22.00	22.12	1901115
2009-09-01	22.00	22.78	21.40	21.50	3040415
2009-09-02	21.38	21.73	21.38	21.62	1753749
2009-09-03	22.49	23.06	22.05	22.94	4946034
2009-09-04	23.02	23.94	22.87	23.89	2772389
2009-09-08	24.17	24.41	23.86	23.98	1789960
2009-09-09	23.96	24.32	23.77	24.16	1539732
2009-09-10	24.25	24.84	23.90	24.81	1955154
2009-09-11	24.95	25.43	24.73	25.10	1716194
2009-09-14	24.86	24.98	24.52	24.85	1343829
2009-09-15	24.86	24.92	23.66	24.02	10912308
2009-09-16	24.07	24.40	24.00	24.36	2668344
2009-09-17	24.31	24.58	23.83	24.16	1790394
2009-09-18	24.45	24.58	23.91	23.96	2228582
2009-09-21	23.83	23.99	23.41	23.68	1649415
2009-09-22	23.97	24.04	23.46	23.51	1125991
2009-09-23	23.54	23.67	23.11	23.15	1170003
2009-09-24	23.32	23.34	22.29	22.60	1400585
2009-09-25	22.48	22.48	21.84	22.09	2003707
2009-09-28	22.18	22.85	22.09	22.85	1904738
2009-09-29	22.88	23.19	22.75	22.90	2063222
2009-09-30	22.96	22.97	21.92	22.13	3363067
2009-10-01	22.15	22.15	21.15	21.19	3608625
2009-10-02	20.96	21.79	20.91	20.99	3073395
2009-10-05	21.10	21.46	20.98	21.42	2094631
2009-10-06	21.87	22.43	21.69	22.18	2700808
2009-10-07	22.06	22.28	21.87	22.08	1551924
2009-10-08	22.41	22.68	22.10	22.19	4253444
2009-10-09	22.21	22.48	21.93	21.95	2990921
2009-10-12	22.05	22.31	21.49	21.71	2873248
2009-10-13	21.60	21.71	21.33	21.66	2018318
2009-10-14	21.97	22.01	21.63	21.75	3179383
2009-10-15	21.60	22.37	21.46	22.34	3509240
2009-10-16	22.11	22.59	21.98	22.53	2859939
2009-10-19	22.51	22.68	22.37	22.59	2809571
2009-10-20	22.52	22.88	22.33	22.78	3045875
2009-10-21	22.68	23.14	22.35	22.37	2246031
2009-10-22	22.51	23.04	22.32	22.93	2136316
2009-10-23	23.01	23.17	22.63	22.82	2548176
2009-10-26	22.77	23.34	22.16	22.22	2996807
2009-10-27	22.58	22.58	21.76	21.82	2120732
2009-10-28	21.72	21.77	20.82	20.98	2263233
2009-10-29	21.16	22.07	21.16	21.84	2155461
2009-10-30	21.60	21.90	20.97	21.20	2328897
2009-11-02	21.30	21.66	20.90	21.34	1929918
2009-11-03	20.71	21.69	20.67	21.66	2260119
2009-11-04	21.76	22.29	21.33	21.40	4261146
2009-11-05	21.51	21.74	21.30	21.64	5069962
2009-11-06	21.37	21.81	21.08	21.26	1817317
2009-11-09	21.57	21.64	21.42	21.56	2420948
2009-11-10	21.40	21.64	20.94	21.00	3412069
2009-11-11	21.17	21.38	20.95	21.07	2941988
2009-11-12	21.10	21.16	20.43	20.46	3450765
2009-11-13	20.60	20.73	20.40	20.57	3496832
2009-11-16	20.64	21.00	20.62	20.77	2780267
2009-11-17	20.75	20.75	20.34	20.53	1773373
2009-11-18	20.46	20.59	20.16	20.28	1381497
2009-11-19	20.14	20.15	19.52	19.76	2413207
2009-11-20	19.65	19.85	19.47	19.61	2633947
2009-11-23	19.92	20.02	19.36	19.60	2983192
2009-11-24	19.55	19.64	19.21	19.35	2844699
2009-11-25	19.44	19.50	19.10	19.28	2075567
2009-11-27	18.85	19.25	18.58	18.96	1600031
2009-11-30	19.02	19.02	18.61	18.75	2222976
2009-12-01	18.90	19.14	18.80	19.00	2200753
2009-12-02	19.04	19.29	18.90	19.14	2590705
2009-12-03	19.23	19.27	18.66	18.69	2180236
2009-12-04	18.99	19.02	18.04	18.34	5332584
2009-12-07	18.39	18.52	18.19	18.44	2756772
2009-12-08	18.20	18.32	17.93	17.97	2637696
2009-12-09	18.04	18.36	17.72	18.29	2775677
2009-12-10	18.38	18.78	18.38	18.67	2984290
2009-12-11	18.75	19.00	18.74	18.96	2797880
2009-12-14	19.60	20.28	19.34	20.24	4794417
2009-12-15	20.22	20.89	20.00	20.73	4224917
2009-12-16	21.07	21.28	20.77	20.89	2627975
2009-12-17	20.94	21.10	20.63	20.65	3349167
2009-12-18	20.89	20.89	20.42	20.87	2762857
2009-12-21	21.00	21.36	20.79	21.29	1905446
2009-12-22	21.36	21.99	21.35	21.89	5502948
2009-12-23	22.12	22.12	21.45	21.54	2206779
2009-12-24	21.62	21.82	21.52	21.60	616925
2009-12-28	21.75	21.75	21.45	21.61	1465274
2009-12-29	21.75	21.75	21.40	21.51	1268149
2009-12-30	21.26	21.44	20.96	21.00	1912782
2009-12-31	21.10	21.10	20.84	20.84	967445
2010-01-04	21.12	21.28	21.00	21.24	2460124
2010-01-05	21.32	21.50	21.10	21.33	2155936
2010-01-06	21.36	22.10	21.26	21.94	2902031
2010-01-07	21.98	22.35	21.86	22.27	1940753
2010-01-08	22.13	22.22	21.70	21.86	2612390
2010-01-11	21.92	21.96	20.65	20.98	6054205
2010-01-12	20.85	20.93	20.43	20.59	3404125
2010-01-13	20.60	20.70	20.04	20.63	3291047
2010-01-14	20.21	20.40	19.34	19.44	5720813
2010-01-15	19.52	19.57	19.04	19.06	5392908
2010-01-19	18.50	18.65	17.96	18.48	7049388
2010-01-20	18.49	18.70	18.16	18.65	4834152
2010-01-21	18.72	19.12	18.49	18.50	5301831
2010-01-22	18.75	19.17	18.32	18.37	5362072
2010-01-25	18.62	18.75	18.27	18.41	2922886
2010-01-26	18.42	18.64	18.15	18.43	2911035
2010-01-27	18.42	18.53	17.92	18.51	3536825
2010-01-28	18.99	18.99	18.18	18.20	3049409
2010-01-29	18.43	18.67	18.20	18.22	2578010
2010-02-01	18.45	18.60	18.28	18.38	2304043
2010-02-02	18.46	18.53	18.26	18.38	1734158
2010-02-03	18.40	18.66	18.30	18.45	2372610
2010-02-04	18.28	18.29	17.65	17.69	2989891
2010-02-05	17.64	17.71	16.75	17.16	5757562
2010-02-08	17.27	17.61	17.05	17.33	2515190
2010-02-09	17.56	17.77	17.31	17.60	2515819
2010-02-10	17.53	17.59	17.11	17.43	2385653
2010-02-11	17.41	17.69	17.20	17.59	1444228
2010-02-12	17.39	17.57	17.21	17.49	1876697
2010-02-16	17.70	17.75	17.48	17.67	2156275
2010-02-17	17.72	17.83	17.50	17.61	1916671
2010-02-18	17.55	18.03	17.54	18.00	2115878
2010-02-19	17.94	18.17	17.79	17.88	3549541
2010-02-22	18.52	19.49	18.47	19.26	7421195
2010-02-23	19.21	19.36	18.87	19.04	4103794
2010-02-24	19.10	19.42	18.98	19.16	3267742
2010-02-25	18.93	19.24	18.54	19.23	2050749
2010-02-26	19.18	19.35	18.92	19.00	3186828
2010-03-01	19.12	19.30	18.96	19.19	3216735
2010-03-02	19.24	19.37	18.93	18.94	2210076
2010-03-03	19.03	19.30	18.80	18.80	2875230
2010-03-04	18.81	18.92	18.52	18.62	3170046
2010-03-05	18.65	18.79	18.41	18.69	2373197
2010-03-08	18.69	18.77	18.59	18.60	1648691
2010-03-09	18.53	18.82	18.51	18.69	2230159
2010-03-10	18.63	18.67	18.35	18.61	2430531
2010-03-11	18.56	18.71	18.39	18.68	1493492
2010-03-12	18.88	19.14	18.63	19.13	3572124
2010-03-15	19.10	19.22	18.80	18.97	916525
2010-03-16	19.08	19.56	18.92	19.45	2672546
2010-03-17	19.54	20.06	19.54	19.76	3671489
2010-03-18	19.71	20.06	19.58	19.62	1891787
2010-03-19	19.68	19.80	19.33	19.42	2255656
2010-03-22	19.30	19.76	19.24	19.72	2178402
2010-03-23	19.78	20.07	19.68	20.06	1951970
2010-03-24	20.07	20.07	19.83	19.98	2438199
2010-03-25	20.01	20.04	19.47	19.49	2351754
2010-03-26	19.60	19.70	19.26	19.41	1686093
2010-03-29	19.54	19.56	19.39	19.46	3011004
2010-03-30	19.49	19.50	19.03	19.11	2863712
2010-03-31	19.03	19.25	18.84	19.16	3920750
2010-04-01	19.24	19.57	19.24	19.55	1787292
2010-04-05	19.55	19.79	19.48	19.75	1335186
2010-04-06	19.69	19.96	19.49	19.96	2761318
2010-04-07	19.88	19.92	19.63	19.76	2773304
2010-04-08	19.68	19.90	19.57	19.89	2182844
2010-04-09	19.89	20.34	19.82	20.34	3297360
2010-04-12	20.47	20.50	20.00	20.00	3387167
2010-04-13	19.95	19.97	19.59	19.81	2319750
2010-04-14	19.90	19.90	19.51	19.55	3509742
2010-04-15	19.54	19.81	19.37	19.62	3433675
2010-04-16	19.54	19.73	19.16	19.33	2466873
2010-04-19	19.27	19.47	19.15	19.47	2655943
2010-04-20	19.55	19.85	19.43	19.77	1907295
2010-04-21	19.76	20.25	19.76	20.19	3132950
2010-04-22	20.02	20.25	19.80	20.21	2435024
2010-04-23	20.11	20.36	19.96	20.09	3817006
2010-04-26	20.02	20.05	19.38	19.93	3979643
2010-04-27	19.87	20.18	19.56	19.57	3085227
2010-04-28	19.68	20.00	19.58	19.76	2056927
2010-04-29	19.91	20.39	19.88	20.33	2210160
2010-04-30	20.33	20.41	20.00	20.13	3018441
2010-05-03	20.21	20.24	19.89	20.12	2089570
2010-05-04	19.82	19.89	19.35	19.65	3846744
2010-05-05	18.65	20.04	18.13	19.59	5435755
2010-05-06	19.73	20.93	18.25	20.01	8701509
2010-05-07	20.06	20.50	19.54	19.67	5555990
2010-05-10	20.30	20.62	20.13	20.60	2965066
2010-05-11	20.32	20.95	20.21	20.59	3574073
2010-05-12	20.72	21.74	20.71	21.69	3863287
2010-05-13	21.58	23.04	21.58	22.62	6980838
2010-05-14	22.39	22.75	22.13	22.43	6317842
2010-05-17	22.44	22.77	22.05	22.44	4054907
2010-05-18	22.60	23.01	22.06	22.06	5732871
2010-05-19	21.83	22.11	21.30	21.81	5226247
2010-05-20	21.39	21.40	20.52	20.72	7560322
2010-05-21	20.31	21.23	20.30	21.12	4367599
2010-05-24	21.01	21.18	20.63	20.81	3192786
2010-05-25	20.24	20.65	19.96	20.63	3880305
2010-05-26	20.69	21.22	20.61	20.66	2984953
2010-05-27	20.60	20.97	20.01	20.89	3436581
2010-05-28	20.86	20.96	20.54	20.73	2651145
2010-06-01	20.54	20.80	20.20	20.20	2826840
2010-06-02	20.42	20.68	20.21	20.66	2092070
2010-06-03	20.73	21.21	20.70	21.08	2589428
2010-06-04	20.60	21.19	20.60	20.87	5983622
2010-06-07	20.91	20.91	19.94	20.01	2971340
2010-06-08	20.01	20.29	19.78	20.25	3390807
2010-06-09	20.94	21.05	20.50	20.58	3116196
2010-06-10	20.91	21.31	20.75	21.30	2192567
2010-06-11	21.07	21.77	21.06	21.76	2406870
2010-06-14	21.95	22.07	21.67	21.78	3680769
2010-06-15	21.96	22.43	21.66	22.40	2263424
2010-06-16	22.33	22.89	22.22	22.68	2825546
2010-06-17	22.75	23.12	22.47	23.03	3531427
2010-06-18	23.13	23.15	22.71	22.85	3552437
2010-06-21	22.99	23.23	22.43	22.57	2034999
2010-06-22	22.57	22.85	22.08	22.12	1835013
2010-06-23	22.12	22.38	21.78	22.14	2514925
2010-06-24	22.05	22.18	21.57	21.64	1892445
2010-06-25	21.76	21.93	21.43	21.86	1515559
2010-06-28	21.77	22.13	21.62	21.88	1638013
2010-06-29	21.32	21.62	20.73	20.90	1990553
2010-06-30	20.80	21.14	20.61	20.65	1983183
2010-07-01	20.80	20.80	20.22	20.47	2709050
2010-07-02	20.45	20.67	20.08	20.25	1672892
2010-07-06	20.61	20.82	20.08	20.32	1696842
2010-07-07	20.23	20.82	20.13	20.81	2475807
2010-07-08	21.14	21.23	20.88	21.17	1384536
2010-07-09	21.17	21.64	20.93	21.63	1231951
2010-07-12	21.52	21.70	21.20	21.31	1039742
2010-07-13	21.48	21.66	21.30	21.58	2172131
2010-07-14	21.43	21.66	21.15	21.50	1597714
2010-07-15	21.47	21.50	21.02	21.30	1446340
2010-07-16	21.12	21.12	20.26	20.31	2752324
2010-07-19	20.38	20.71	20.34	20.57	1713375
2010-07-20	20.28	21.41	20.18	21.37	1999262
2010-07-21	21.54	21.67	21.14	21.28	2479521
2010-07-22	21.58	21.93	21.52	21.89	2020043
2010-07-23	21.89	22.18	21.70	22.18	1552631
2010-07-26	22.14	22.50	22.06	22.50	1233930
2010-07-27	22.65	22.66	21.99	22.06	1894249
2010-07-28	22.06	22.06	21.64	21.78	1874498
2010-07-29	22.05	22.06	21.34	21.66	2146102
2010-07-30	21.47	21.94	21.25	21.48	2787830
2010-08-02	21.75	22.06	21.63	21.76	2686327
2010-08-03	21.73	21.80	21.21	21.44	2697152
2010-08-04	20.34	20.89	19.41	20.29	9765760
2010-08-05	19.88	20.07	19.51	19.59	4622249
2010-08-06	19.39	19.70	19.27	19.39	3553224
2010-08-09	19.38	19.53	19.28	19.49	1995044
2010-08-10	19.35	19.44	19.17	19.42	2021312
2010-08-11	19.17	19.27	18.66	18.72	2753647
2010-08-12	18.36	18.93	18.36	18.84	2447089
2010-08-13	18.73	19.07	18.70	18.88	1554847
2010-08-16	18.75	18.92	18.50	18.78	1630690
2010-08-17	18.89	19.65	18.80	19.24	3444716
2010-08-18	19.20	19.46	19.01	19.31	1467905
2010-08-19	19.17	19.24	18.75	18.91	1391011
2010-08-20	18.79	18.93	18.56	18.85	2091854
2010-08-23	18.89	19.16	18.65	18.69	1406429
2010-08-24	18.45	18.54	18.00	18.18	3214941
2010-08-25	18.03	18.18	17.90	18.05	3972721
2010-08-26	18.10	18.35	17.85	17.93	2031405
2010-08-27	18.01	18.41	17.80	18.41	2239863
2010-08-30	18.28	18.54	17.93	17.95	1576677
2010-08-31	17.84	18.10	17.80	17.94	1665759
2010-09-01	18.26	18.54	18.25	18.45	1670678
2010-09-02	18.44	18.71	18.40	18.70	1404183
2010-09-03	18.92	19.04	18.62	18.87	1190185
2010-09-07	18.75	18.83	18.43	18.46	999675
2010-09-08	18.46	18.81	18.43	18.73	1192408
2010-09-09	18.97	19.00	18.14	18.26	1759801
2010-09-10	18.29	18.41	18.13	18.22	1786770
2010-09-13	18.38	18.44	17.39	17.72	6002578
2010-09-14	17.75	17.94	17.43	17.84	4935644
2010-09-15	17.81	18.13	17.70	17.95	1801893
2010-09-16	17.91	17.95	17.63	17.71	1562608
2010-09-17	17.85	18.33	17.73	18.21	3322760
2010-09-20	18.25	18.77	18.20	18.70	2623099
2010-09-21	18.64	18.99	18.62	18.77	2612302
2010-09-22	18.77	18.96	18.40	18.50	1165692
2010-09-23	18.32	18.69	18.15	18.28	1228220
2010-09-24	18.46	18.91	18.46	18.86	1663752
2010-09-27	18.86	19.54	18.81	19.38	2718214
2010-09-28	19.48	19.50	18.91	19.31	1954131
2010-09-29	19.21	19.34	19.15	19.26	1609985
2010-09-30	19.30	19.56	19.01	19.08	1518665
2010-10-01	19.24	19.27	18.95	19.01	1860911
2010-10-04	18.86	19.19	18.72	18.83	1588409
2010-10-05	18.89	19.17	18.71	19.16	2537946
2010-10-06	19.08	19.26	18.90	19.10	1495814
2010-10-07	19.20	19.84	19.03	19.81	2749020
2010-10-08	19.82	20.18	19.66	20.00	2137326
2010-10-11	19.95	20.18	19.85	20.10	993225
2010-10-12	20.10	20.26	19.87	20.21	1632065
2010-10-13	20.36	20.45	20.24	20.42	1575482
2010-10-14	20.41	20.50	20.04	20.16	954748
2010-10-15	20.30	20.40	19.85	20.08	1967579
2010-10-18	20.11	20.28	20.03	20.28	877376
2010-10-19	20.05	20.22	19.62	19.75	1453712
2010-10-20	19.72	20.08	19.72	20.03	1071901
2010-10-21	20.07	20.31	20.01	20.20	1206420
2010-10-22	20.19	20.24	19.35	19.40	2305022
2010-10-25	19.52	20.14	19.52	19.88	1713365
2010-10-26	19.91	20.13	19.81	19.95	1077623
2010-10-27	19.80	19.80	19.30	19.52	1068783
2010-10-28	19.60	19.83	19.50	19.82	1174385
2010-10-29	19.75	19.78	19.50	19.66	1314932
2010-11-01	19.84	20.03	19.65	19.77	1201512
2010-11-02	19.97	19.99	19.75	19.93	1691687
2010-11-03	18.79	18.79	17.71	17.94	12590291
2010-11-04	18.21	18.25	17.59	17.77	7267560
2010-11-05	17.77	17.87	17.62	17.85	4441175
2010-11-08	17.75	18.12	17.75	18.00	3340810
2010-11-09	18.06	18.07	17.51	17.56	3112782
2010-11-10	17.59	17.85	17.31	17.82	3027705
2010-11-11	17.68	17.90	17.50	17.85	1718623
2010-11-12	17.64	17.66	17.11	17.31	2271427
2010-11-15	17.38	17.62	17.37	17.38	1235612
2010-11-16	17.26	17.26	17.01	17.05	1713062
2010-11-17	17.11	17.82	17.10	17.73	4234822
2010-11-18	17.91	18.21	17.89	17.98	2801897
2010-11-19	17.99	18.04	17.61	17.70	2178627
2010-11-22	17.65	17.86	17.48	17.76	1916745
2010-11-23	17.60	17.75	17.35	17.55	2221616
2010-11-24	17.69	18.13	17.68	18.11	2092095
2010-11-26	17.93	17.93	17.76	17.83	724769
2010-11-29	17.72	18.00	17.44	17.84	3150679
2010-11-30	17.69	17.76	17.49	17.61	2794753
2010-12-01	17.96	17.96	17.69	17.80	2444698
2010-12-02	17.80	18.35	17.71	18.32	2564191
2010-12-03	18.20	18.85	18.20	18.71	2588071
2010-12-06	18.63	19.06	18.54	19.00	2381568
2010-12-07	19.17	19.28	18.91	19.07	2153579
2010-12-08	19.00	19.60	18.92	19.53	3481737
2010-12-09	19.54	20.02	19.46	19.74	2607402
2010-12-10	19.78	20.03	19.74	19.94	1864842
2010-12-13	20.04	20.26	19.80	19.82	2043926
2010-12-14	19.81	20.14	19.80	20.06	2059157
2010-12-15	20.06	20.47	20.01	20.11	1928731
2010-12-16	20.08	20.17	19.73	19.80	2644130
2010-12-17	19.75	19.87	19.23	19.47	4654417
2010-12-20	19.47	19.73	19.41	19.47	1961380
2010-12-21	19.56	20.01	19.35	19.93	1981696
2010-12-22	19.93	20.22	19.90	20.12	1683568
2010-12-23	20.05	20.05	19.64	19.77	1392437
2010-12-27	19.64	19.74	19.51	19.65	802475
2010-12-28	19.68	19.82	19.58	19.80	842401
2010-12-29	19.81	20.06	19.74	19.86	912043
2010-12-30	19.87	19.92	19.74	19.78	848914
2010-12-31	19.73	20.19	19.69	19.92	1275321
2011-01-03	20.02	20.36	19.98	20.04	1745627
2011-01-04	20.07	21.01	20.07	20.88	4805128
2011-01-05	20.85	21.17	20.71	20.83	2441794
2011-01-06	20.66	21.42	20.44	21.26	2890032
2011-01-07	21.08	21.40	21.04	21.16	2366754
2011-01-10	21.04	21.45	20.75	21.42	1722130
2011-01-11	21.46	21.69	21.27	21.40	2363861
2011-01-12	21.50	21.80	21.47	21.62	1632851
2011-01-13	21.57	21.74	21.32	21.36	1449380
2011-01-14	21.37	22.22	21.28	22.22	2330459
2011-01-18	22.21	22.60	22.01	22.56	2058319
2011-01-19	22.77	23.00	21.95	22.21	2711578
2011-01-20	22.17	22.33	21.85	22.24	1549297
2011-01-21	22.44	22.54	21.87	21.93	2244610
2011-01-24	21.98	23.72	21.98	23.40	4591152
2011-01-25	23.26	23.30	22.79	23.06	2200983
2011-01-26	23.22	23.62	23.20	23.58	1855249
2011-01-27	23.46	23.80	23.23	23.65	2582460
2011-01-28	23.67	23.75	23.02	23.12	1964483
2011-01-31	23.48	23.87	23.20	23.73	2054374
2011-02-01	23.81	24.14	23.81	23.89	2095127
2011-02-02	23.85	23.85	23.39	23.60	2934210
2011-02-03	23.51	23.63	23.16	23.34	1965678
2011-02-04	23.41	23.86	23.35	23.59	1996083
2011-02-07	23.62	23.91	23.54	23.61	1659660
2011-02-08	23.58	23.75	23.43	23.48	1839396
2011-02-09	23.47	23.58	23.13	23.49	1789930
2011-02-10	23.39	24.01	23.24	23.80	2041605
2011-02-11	23.65	24.01	23.56	23.98	1062162
2011-02-14	23.89	24.09	23.73	23.87	1932912
2011-02-15	23.80	23.83	23.44	23.56	1479591
2011-02-16	23.65	23.99	23.47	23.97	1625809
2011-02-17	23.86	24.18	23.60	24.03	1568516
2011-02-18	23.98	24.05	23.58	23.74	2373605
2011-02-22	23.38	23.50	22.42	22.63	4556960
2011-02-23	20.92	22.70	20.88	22.63	6695211
2011-02-24	22.09	22.37	21.52	21.83	3314781
2011-02-25	21.88	22.28	21.76	22.28	2062824
2011-02-28	22.34	23.01	22.27	22.81	3240406
2011-03-01	22.98	23.15	22.31	22.39	2677589
2011-03-02	22.44	22.80	22.32	22.67	2877859
2011-03-03	22.78	22.92	22.29	22.66	2163928
2011-03-04	22.69	22.75	22.27	22.50	1761835
2011-03-07	22.62	22.72	22.03	22.26	1816425
2011-03-08	22.33	22.64	22.04	22.52	1333854
2011-03-09	22.50	22.60	22.33	22.47	929767
2011-03-10	22.15	22.15	21.68	21.77	1406526
2011-03-11	21.81	22.35	21.59	22.34	2054842
2011-03-14	22.11	22.45	21.95	22.08	2716572
2011-03-15	21.43	22.02	21.36	21.82	2381247
2011-03-16	21.81	22.02	20.98	21.33	2371848
2011-03-17	21.71	21.76	21.44	21.55	1595915
2011-03-18	21.80	21.87	21.52	21.66	1894869
2011-03-21	21.87	22.22	21.78	22.12	1511662
2011-03-22	22.09	22.22	21.79	21.88	1441656
2011-03-23	21.83	22.24	21.56	22.11	1212700
2011-03-24	22.24	22.73	22.18	22.59	1497904
2011-03-25	22.68	22.87	22.49	22.51	1151563
2011-03-28	22.51	22.51	21.93	21.93	1276249
2011-03-29	21.95	22.33	21.74	22.22	1805398
2011-03-30	22.34	22.53	22.33	22.43	1448814
2011-03-31	22.45	22.60	22.35	22.43	1434119
2011-04-01	22.60	22.79	22.51	22.79	1370222
2011-04-04	22.82	22.98	22.54	22.61	1204151
2011-04-05	22.51	22.66	22.25	22.35	1693770
2011-04-06	22.49	22.98	22.45	22.84	1917104
2011-04-07	22.82	22.88	22.52	22.63	1190506
2011-04-08	22.77	22.86	22.40	22.52	1137812
2011-04-11	22.58	22.78	22.43	22.58	1380024
2011-04-12	22.36	22.49	21.96	21.98	1278452
2011-04-13	22.09	22.15	20.16	20.90	4547978
2011-04-14	20.81	21.33	20.75	20.93	2400791
2011-04-15	20.96	21.35	20.93	20.98	2003441
2011-04-18	20.71	20.86	20.40	20.61	1748188
2011-04-19	20.65	20.93	20.65	20.86	1615109
2011-04-20	21.11	21.14	20.79	20.84	1918687
2011-04-21	21.01	21.28	20.97	21.19	1370860
2011-04-25	21.17	21.17	20.80	20.81	1180352
2011-04-26	20.95	21.05	20.82	20.90	2316288
2011-04-27	20.95	21.04	20.70	20.98	2608909
2011-04-28	20.90	21.41	20.81	21.30	3214996
2011-04-29	21.35	21.71	21.31	21.68	2432532
2011-05-02	21.86	21.86	21.36	21.46	2024103
2011-05-03	21.44	21.50	21.17	21.43	2585293
2011-05-04	20.05	20.25	18.87	19.12	9792556
2011-05-05	19.01	19.52	18.92	19.33	3552462
2011-05-06	19.63	19.91	19.52	19.58	2686106
2011-05-09	19.55	19.80	19.28	19.71	1719751
2011-05-10	19.71	19.86	19.58	19.74	1858185
2011-05-11	19.66	19.80	19.38	19.62	2378155
2011-05-12	19.50	19.85	19.32	19.59	1975353
2011-05-13	19.67	19.81	19.43	19.73	3412186
2011-05-16	19.68	19.79	19.55	19.65	2476097
2011-05-17	19.51	19.62	19.00	19.13	3217112
2011-05-18	19.18	19.51	19.10	19.42	2096523
2011-05-19	19.55	19.72	19.46	19.65	1330945
2011-05-20	19.63	19.93	19.52	19.74	3090270
2011-05-23	19.33	19.58	19.30	19.42	1685914
2011-05-24	19.45	19.58	19.16	19.16	1490627
2011-05-25	19.08	19.50	18.89	19.40	1601521
2011-05-26	19.29	19.44	19.15	19.36	1718518
2011-05-27	19.40	19.75	19.40	19.59	1727470
2011-05-31	19.74	19.79	19.66	19.75	2848934
2011-06-01	19.68	19.77	19.31	19.32	2905347
2011-06-02	19.30	19.64	19.30	19.43	2178158
2011-06-03	19.15	19.39	19.02	19.07	1507287
2011-06-06	18.95	19.11	18.49	18.54	2486260
2011-06-07	18.61	19.09	18.61	18.94	2514244
2011-06-08	18.88	19.07	18.50	19.02	2388129
2011-06-09	19.02	19.07	18.88	18.98	1130258
2011-06-10	18.90	18.99	18.62	18.74	1915784
2011-06-13	18.86	18.90	18.60	18.70	1485183
2011-06-14	18.95	19.08	18.86	19.02	2322736
2011-06-15	18.87	19.11	18.76	18.82	1751343
2011-06-16	18.85	19.07	18.64	18.82	2129959
2011-06-17	18.94	19.02	18.66	18.81	3116110
2011-06-20	18.75	18.95	18.67	18.91	992520
2011-06-21	19.01	19.28	18.89	19.23	1418449
2011-06-22	19.23	19.70	19.19	19.43	1669740
2011-06-23	19.18	19.85	19.10	19.83	2368819
2011-06-24	19.81	19.90	19.32	19.46	2096190
2011-06-27	19.46	19.78	19.46	19.71	1481671
2011-06-28	19.76	19.96	19.70	19.89	1072397
2011-06-29	20.00	20.35	19.74	20.34	2810842
2011-06-30	20.23	20.57	20.12	20.20	2567439
2011-07-01	20.22	20.57	20.14	20.54	1715543
2011-07-05	20.48	20.62	20.31	20.58	1670016
2011-07-06	20.50	20.72	20.30	20.63	1141210
2011-07-07	20.77	20.97	20.69	20.86	1192340
2011-07-08	20.55	20.55	20.25	20.50	991156
2011-07-11	20.20	20.20	19.66	19.86	1449242
2011-07-12	19.83	20.10	19.62	19.62	1215507
2011-07-13	19.78	20.13	19.73	19.80	1699787
2011-07-14	19.88	19.97	18.87	19.08	2512286
2011-07-15	19.14	19.14	18.80	19.13	1779849
2011-07-18	19.08	19.21	18.87	18.96	1280483
2011-07-19	19.05	19.39	19.05	19.31	972233
2011-07-20	19.38	19.49	19.24	19.38	940747
2011-07-21	19.54	19.89	19.45	19.77	1005825
2011-07-22	19.75	19.92	19.52	19.73	829701
2011-07-25	19.55	19.85	19.50	19.71	653476
2011-07-26	19.64	19.70	19.28	19.53	1027406
2011-07-27	19.38	19.41	18.82	18.91	2019013
2011-07-28	18.96	19.15	18.57	18.58	1772615
2011-07-29	18.41	18.70	18.25	18.52	2309548
2011-08-01	18.83	18.96	17.81	17.90	3361494
2011-08-02	17.69	17.76	16.99	17.07	4939751
2011-08-03	18.01	19.09	18.01	18.93	6099180
2011-08-04	18.58	18.58	17.35	17.37	3399647
2011-08-05	17.66	17.71	16.78	17.35	5363772
2011-08-08	16.88	17.11	15.37	15.46	4609287
2011-08-09	15.70	17.12	15.58	17.08	4870439
2011-08-10	16.58	17.24	16.11	16.64	5716099
2011-08-11	16.71	18.16	16.68	17.75	3497466
2011-08-12	17.82	18.01	17.40	17.71	2546854
2011-08-15	17.94	18.16	17.80	18.13	1632393
2011-08-16	17.83	18.20	17.72	17.81	2124143
2011-08-17	17.93	18.20	17.35	17.51	1898697
2011-08-18	16.91	17.04	16.09	16.27	3152468
2011-08-19	16.08	16.90	16.00	16.26	3217681
2011-08-22	16.72	16.72	16.12	16.19	1604023
2011-08-23	16.28	16.97	16.10	16.96	1285290
2011-08-24	16.88	17.51	16.83	17.49	1724327
2011-08-25	17.62	17.69	17.09	17.21	2208126
2011-08-26	17.02	18.47	16.75	18.12	3060463
2011-08-29	18.45	18.60	18.22	18.36	2913509
2011-08-30	18.31	19.32	18.26	19.18	2466701
2011-08-31	19.38	19.40	19.02	19.19	2207244
2011-09-01	19.17	19.52	18.70	18.78	2986193
2011-09-02	18.34	18.47	17.85	17.94	1656619
2011-09-06	17.22	18.10	17.21	18.00	1899779
2011-09-07	18.38	18.68	18.18	18.61	1444843
2011-09-08	18.41	18.65	18.25	18.42	1320430
2011-09-09	18.13	18.34	17.58	17.78	2017303
2011-09-12	17.44	17.87	17.27	17.79	1443426
2011-09-13	17.81	18.34	17.60	18.20	1534377
2011-09-14	18.34	18.82	17.82	18.53	1530480
2011-09-15	18.81	18.95	18.46	18.91	1342774
2011-09-16	19.01	19.04	18.59	18.83	2128596
2011-09-19	18.92	19.14	18.54	19.04	2536034
2011-09-20	19.24	19.43	18.88	18.90	1464195
2011-09-21	18.88	19.75	18.85	18.91	3267677
2011-09-22	18.23	18.55	17.97	18.32	4158734
2011-09-23	18.25	19.13	18.07	19.03	2854320
2011-09-26	19.25	19.36	18.85	19.03	5084929
2011-09-27	19.55	19.96	19.27	19.43	2631130
2011-09-28	19.56	19.56	18.60	18.66	2372286
2011-09-29	19.04	19.44	18.74	19.44	2943427
2011-09-30	19.06	19.34	18.77	18.79	3081324
2011-10-03	18.66	18.72	17.35	17.37	3135457
2011-10-04	17.09	18.08	16.63	18.07	4292611
2011-10-05	18.18	19.05	17.96	18.96	2933000
2011-10-06	18.87	19.81	18.69	19.63	2594433
2011-10-07	19.79	19.85	18.84	19.22	2981082
2011-10-10	19.59	19.95	19.43	19.82	1685768
2011-10-11	19.59	19.77	19.37	19.68	2058416
2011-10-12	19.81	20.32	19.59	20.07	2418358
2011-10-13	19.85	19.94	19.40	19.71	2116816
2011-10-14	20.01	20.13	19.65	20.06	1532183
2011-10-17	19.77	19.96	19.44	19.54	1879877
2011-10-18	19.53	20.31	19.18	20.04	2052099
2011-10-19	19.98	20.18	19.61	19.73	1792898
2011-10-20	19.70	19.82	19.18	19.71	1697564
2011-10-21	20.05	20.45	19.95	20.39	1865365
2011-10-24	20.48	20.96	20.44	20.80	1503246
2011-10-25	20.49	20.68	20.23	20.30	1368443
2011-10-26	20.65	20.86	20.12	20.57	1681413
2011-10-27	21.16	21.83	20.86	21.00	2541501
2011-10-28	21.43	21.76	21.26	21.69	1965372
2011-10-31	21.46	21.49	20.89	20.89	1681524
2011-11-01	20.00	20.47	19.65	19.84	3693791
2011-11-02	20.99	22.48	20.77	22.15	4640690
2011-11-03	22.40	22.50	21.91	22.44	3007891
2011-11-04	22.07	22.10	21.58	21.91	2610489
2011-11-07	21.87	21.97	20.61	21.02	3672883
2011-11-08	21.04	21.19	20.50	20.95	3351348
2011-11-09	20.29	20.34	19.54	19.64	3472724
2011-11-10	19.98	20.14	18.61	18.94	7701602
2011-11-11	18.53	19.22	18.15	19.16	3967145
2011-11-14	19.00	19.06	18.49	18.77	2259089
2011-11-15	18.77	19.33	18.65	19.19	2824259
2011-11-16	18.96	20.29	18.88	19.71	4948900
2011-11-17	19.62	19.96	19.31	19.44	3031370
2011-11-18	19.55	19.59	19.16	19.36	2481486
2011-11-21	19.06	19.21	18.79	19.06	1825537
2011-11-22	19.00	19.38	18.86	19.16	2140189
2011-11-23	18.90	19.15	18.75	18.75	1956231
2011-11-25	18.70	19.16	18.56	18.87	1186961
2011-11-28	19.51	19.98	19.46	19.79	2041545
2011-11-29	19.81	19.89	19.32	19.44	2934061
2011-11-30	20.23	20.61	20.19	20.59	2276461
2011-12-01	20.50	21.19	20.45	20.67	2055869
2011-12-02	20.93	21.12	20.62	20.65	1339282
2011-12-05	21.03	21.33	20.83	20.99	1388011
2011-12-06	20.98	21.08	20.67	20.88	1280148
2011-12-07	20.74	21.14	20.55	20.84	1510135
2011-12-08	20.63	20.70	20.12	20.18	2386361
2011-12-09	20.37	21.02	20.29	20.89	1850769
2011-12-12	20.65	20.71	20.45	20.68	1722036
2011-12-13	20.81	20.88	20.07	20.23	2072169
2011-12-14	20.14	20.20	19.74	19.93	1973879
2011-12-15	20.31	20.36	20.00	20.27	1578505
2011-12-16	20.41	20.96	20.36	20.91	3083519
2011-12-19	21.14	21.20	20.29	20.50	2535968
2011-12-20	20.93	21.47	20.90	21.19	2100822
2011-12-21	21.08	21.17	20.58	21.10	1561808
2011-12-22	21.18	21.83	21.13	21.68	1451967
2011-12-23	21.80	21.89	21.50	21.86	678511
2011-12-27	21.74	21.95	21.56	21.76	737601
2011-12-28	21.76	21.76	21.17	21.43	975368
2011-12-29	21.54	21.77	21.44	21.58	953827
2011-12-30	21.66	21.76	21.53	21.54	731917
2012-01-03	22.04	22.19	21.49	21.56	2087043
2012-01-04	21.44	21.68	21.19	21.61	936772
2012-01-05	21.50	21.97	21.28	21.88	1410674
2012-01-06	21.84	21.92	21.65	21.72	796686
2012-01-09	21.80	21.93	21.59	21.61	1126420
2012-01-10	21.96	22.30	21.89	22.03	1013967
2012-01-11	21.88	22.20	21.83	22.05	981707
2012-01-12	22.13	22.21	21.95	22.14	1092894
2012-01-13	21.97	22.06	21.55	22.04	986846
2012-01-17	22.30	22.35	21.57	21.66	1284140
2012-01-18	21.63	21.94	20.80	21.55	3537772
2012-01-19	21.59	21.81	21.41	21.69	1289836
2012-01-20	21.65	21.67	21.19	21.40	1195637
2012-01-23	21.45	21.70	20.70	20.86	1946723
2012-01-24	20.68	20.98	20.59	20.89	1084505
2012-01-25	20.88	21.58	20.76	21.48	1017045
2012-01-26	21.64	21.78	21.35	21.47	1062607
2012-01-27	21.42	21.78	21.26	21.67	1205955
2012-01-30	21.45	21.83	21.38	21.80	904142
2012-01-31	21.87	21.99	21.38	21.60	908951
2012-02-01	21.73	22.26	21.60	22.08	859919
2012-02-02	22.10	22.22	21.91	22.21	910869
2012-02-03	22.30	22.47	21.92	22.30	1384539
2012-02-06	22.22	22.46	22.08	22.44	976203
2012-02-07	22.32	22.55	22.14	22.44	998926
2012-02-08	22.41	22.51	22.08	22.20	953125
2012-02-09	22.27	22.53	22.20	22.46	1249742
2012-02-10	22.25	22.31	21.81	21.88	878794
2012-02-13	22.05	22.15	21.76	21.95	1165737
2012-02-14	21.91	22.21	21.84	22.20	836986
2012-02-15	22.35	22.35	21.85	21.92	1027326
2012-02-16	21.91	22.03	21.78	21.88	1040186
2012-02-17	22.06	22.06	21.69	21.74	1195904
2012-02-21	21.88	21.99	21.69	21.79	1603447
2012-02-22	21.93	22.27	20.88	21.27	2721895
2012-02-23	21.15	21.56	20.96	21.28	2055714
2012-02-24	21.26	21.45	21.02	21.07	1805239
2012-02-27	20.97	21.50	20.72	21.34	1890181
2012-02-28	21.33	21.48	21.13	21.30	929159
2012-02-29	21.20	21.35	20.88	20.90	1261132
2012-03-01	20.96	21.35	20.96	21.18	1353926
2012-03-02	21.19	21.19	20.85	20.98	1077065
2012-03-05	20.88	21.29	20.85	21.25	1448295
2012-03-06	20.97	21.09	20.64	20.72	1760280
2012-03-07	20.78	21.26	20.72	21.03	1003589
2012-03-08	21.18	21.48	20.98	21.42	2230417
2012-03-09	21.42	21.67	21.39	21.66	2130475
2012-03-12	21.61	21.73	21.48	21.60	1439004
2012-03-13	21.75	21.80	21.57	21.78	2132378
2012-03-14	21.78	21.96	21.60	21.65	971842
2012-03-15	21.64	21.90	21.51	21.89	1534329
2012-03-16	21.92	22.15	21.90	21.94	1664355
2012-03-19	21.86	21.92	21.57	21.78	1315294
2012-03-20	21.60	21.60	21.13	21.39	1563382
2012-03-21	21.39	21.61	21.14	21.31	1800954
2012-03-22	21.11	21.29	20.86	21.25	1187394
2012-03-23	21.21	21.45	20.95	21.41	1094878
2012-03-26	21.64	21.83	21.46	21.64	1322775
2012-03-27	21.67	21.82	21.34	21.36	2167687
2012-03-28	21.36	21.46	20.86	21.06	1557933
2012-03-29	20.87	20.99	20.78	20.94	1398362
2012-03-30	21.09	21.21	20.87	20.90	1061293
2012-04-02	20.81	21.18	20.65	21.03	1530195
2012-04-03	21.02	21.12	20.81	21.12	2347210
2012-04-04	20.91	21.68	20.76	21.56	3532527
2012-04-05	21.51	22.01	21.46	21.65	2149108
2012-04-09	21.31	21.45	20.84	20.89	1861835
2012-04-10	20.74	20.88	20.21	20.34	2718533
2012-04-11	20.63	20.89	20.41	20.73	1634505
2012-04-12	20.73	21.00	20.64	20.98	1687241
2012-04-13	20.90	21.02	20.52	20.74	1721940
2012-04-16	20.87	21.15	20.73	20.89	1798983
2012-04-17	21.02	21.40	20.92	21.35	2550302
2012-04-18	21.18	21.39	21.03	21.13	1318579
2012-04-19	21.18	21.26	20.61	20.78	2054241
2012-04-20	20.86	21.36	20.82	21.23	1325174
2012-04-23	20.93	20.95	20.67	20.82	1638439
2012-04-24	20.89	21.15	20.83	21.07	1292552
2012-04-25	21.32	21.57	21.22	21.43	1378348
2012-04-26	21.41	21.66	21.23	21.62	795657
2012-04-27	21.75	22.22	21.68	22.06	1771854
2012-04-30	22.00	22.19	21.75	22.12	1808662
2012-05-01	22.10	22.45	21.95	22.31	1702212
2012-05-02	22.24	22.77	22.10	22.63	3452657
2012-05-03	23.17	24.06	23.00	23.50	4909752
2012-05-04	23.48	23.75	23.00	23.16	2642471
2012-05-07	23.16	23.66	23.15	23.50	2872155
2012-05-08	23.32	23.46	22.98	23.37	2269567
2012-05-09	23.09	23.42	23.01	23.11	1843155
2012-05-10	23.42	23.57	22.94	23.04	2448684
2012-05-11	22.93	23.27	22.92	23.13	1418278
2012-05-14	22.90	23.05	22.79	22.90	1028692
2012-05-15	22.85	23.02	22.57	22.60	1635372
2012-05-16	22.74	23.10	22.74	22.74	2402844
2012-05-17	22.77	22.86	22.01	22.01	1884021
2012-05-18	22.16	22.24	21.62	21.66	2386987
2012-05-21	21.84	22.17	21.67	22.13	1393363
2012-05-22	22.16	22.43	21.99	22.23	1734964
2012-05-23	22.04	22.61	21.78	22.60	1516396
2012-05-24	22.62	22.94	22.42	22.91	2421295
2012-05-25	22.86	22.98	22.51	22.70	2417145
2012-05-29	22.88	22.99	22.44	22.53	2116672
2012-05-30	22.34	22.38	22.00	22.14	2077993
2012-05-31	22.31	22.76	21.95	22.58	3292688
2012-06-01	22.13	22.20	21.40	21.60	3165890
2012-06-04	21.67	21.75	21.15	21.37	2828102
2012-06-05	21.33	21.48	21.17	21.29	2483763
2012-06-06	21.54	21.94	21.52	21.93	1976939
2012-06-07	22.23	22.54	21.96	22.27	2730064
2012-06-08	22.17	22.55	21.97	22.54	1426537
2012-06-11	22.71	22.82	22.16	22.18	1781517
2012-06-12	22.33	22.43	21.97	22.39	1401922
2012-06-13	22.31	22.65	22.13	22.29	2026436
2012-06-14	22.34	22.94	22.29	22.88	2058628
2012-06-15	22.99	23.16	22.71	22.81	3402125
2012-06-18	22.75	23.38	22.60	23.33	2554247
2012-06-19	23.46	23.49	23.20	23.24	2003218
2012-06-20	23.20	23.30	22.93	23.15	1723661
2012-06-21	23.22	23.38	22.68	22.73	3352128
2012-06-22	22.86	22.95	22.60	22.83	1804061
2012-06-25	22.52	22.57	22.22	22.34	1039423
2012-06-26	22.43	22.77	22.38	22.57	1727037
2012-06-27	22.65	22.98	22.57	22.91	1440552
2012-06-28	22.76	23.57	22.65	23.54	2082908
2012-06-29	23.82	24.07	23.60	24.07	2506581
2012-07-02	24.13	24.25	23.76	23.89	1957359
2012-07-03	23.85	24.04	23.62	23.65	1445745
2012-07-05	23.63	23.95	23.50	23.83	2171790
2012-07-06	23.55	23.63	23.36	23.50	1108502
2012-07-09	23.52	23.55	23.33	23.50	1197082
2012-07-10	23.62	23.71	22.98	23.09	1283696
2012-07-11	23.07	23.14	22.55	22.73	1620726
2012-07-12	22.57	23.18	22.44	23.11	1873898
2012-07-13	23.08	23.42	23.07	23.39	1144271
2012-07-16	23.34	23.40	23.12	23.28	1088259
2012-07-17	23.32	23.55	23.23	23.51	1174170
2012-07-18	23.38	23.64	23.33	23.50	1603880
2012-07-19	22.99	23.12	22.29	22.71	3225511
2012-07-20	22.46	22.46	21.96	22.01	2159798
2012-07-23	21.70	22.39	21.63	22.22	1583123
2012-07-24	22.24	22.47	21.94	22.05	1745151
2012-07-25	22.19	22.42	21.96	22.11	1422908
2012-07-26	22.48	22.77	22.33	22.69	1147172
2012-07-27	22.83	23.27	22.67	23.14	1754786
2012-07-30	23.07	23.49	23.07	23.27	1120911
2012-07-31	23.31	23.35	22.85	22.99	1416600
2012-08-01	23.11	23.33	22.43	22.47	2402378
2012-08-02	23.57	24.11	23.05	23.93	4660354
2012-08-03	24.46	24.88	24.28	24.71	2836985
2012-08-06	24.87	24.93	24.35	24.48	2489422
2012-08-07	24.67	25.07	24.41	24.56	1829199
2012-08-08	24.49	24.89	24.34	24.76	1073814
2012-08-09	24.73	24.74	24.35	24.58	1284875
2012-08-10	24.49	24.78	24.30	24.78	1469850
2012-08-13	24.64	24.82	24.42	24.56	1035998
2012-08-14	24.62	24.74	24.39	24.55	1716107
2012-08-15	24.57	24.81	24.41	24.77	589795
2012-08-16	24.76	25.14	24.66	25.08	1400547
2012-08-17	25.16	25.16	24.62	24.96	1971432
2012-08-20	24.90	24.93	24.53	24.68	972380
2012-08-21	24.80	24.96	24.70	24.76	1256816
2012-08-22	24.65	24.67	24.29	24.34	1131178
2012-08-23	24.34	24.75	24.24	24.31	1433174
2012-08-24	24.24	24.36	24.06	24.20	1141918
2012-08-27	24.32	24.33	24.06	24.13	898886
2012-08-28	24.17	24.60	24.11	24.23	1264275
2012-08-29	24.24	24.37	23.83	23.92	1251516
2012-08-30	23.77	23.83	23.56	23.62	751908
2012-08-31	23.77	24.16	23.72	24.00	2106428
2012-09-04	23.98	24.23	23.90	24.07	1344883
2012-09-05	24.06	24.17	23.92	24.02	987869
2012-09-06	24.21	24.85	24.21	24.78	1211337
2012-09-07	24.81	24.92	24.71	24.75	938486
2012-09-10	24.70	24.84	24.46	24.46	1208870
2012-09-11	24.55	24.58	24.27	24.54	1314069
2012-09-12	24.70	24.93	24.53	24.87	1533949
2012-09-13	24.91	25.98	24.85	25.70	2755575
2012-09-14	25.67	26.07	25.65	25.82	2851565
2012-09-17	25.67	25.77	25.47	25.54	1404634
2012-09-18	25.43	25.62	25.31	25.50	761333
2012-09-19	25.46	25.74	25.30	25.34	1698633
2012-09-20	25.13	25.21	24.75	24.93	1958347
2012-09-21	24.87	25.12	24.74	24.90	2221892
2012-09-24	24.87	25.14	24.68	25.05	1738985
2012-09-25	25.18	25.28	24.71	24.72	1604495
2012-09-26	24.75	24.89	24.57	24.73	1350005
2012-09-27	24.87	24.95	24.67	24.73	1381889
2012-09-28	24.60	24.86	24.48	24.70	1545797
2012-10-01	24.60	24.91	24.50	24.69	1777110
2012-10-02	24.65	24.93	24.65	24.82	1886059
2012-10-03	24.87	25.00	24.79	24.88	1132982
2012-10-04	25.00	25.16	24.77	24.83	1791357
2012-10-05	24.93	25.02	24.67	24.75	2020176
2012-10-08	24.72	24.80	24.58	24.63	837219
2012-10-09	24.64	24.67	24.16	24.18	1002808
2012-10-10	24.20	24.30	23.89	23.93	1444952
2012-10-11	24.16	24.34	23.82	24.07	2338669
2012-10-12	24.15	24.50	24.08	24.30	2787167
2012-10-15	24.30	24.43	24.03	24.11	2060845
2012-10-16	24.27	24.54	24.24	24.50	1773153
2012-10-17	24.57	24.62	24.16	24.24	2238627
2012-10-18	24.23	24.56	24.13	24.14	2480808
2012-10-19	24.03	24.09	23.44	23.55	1972019
2012-10-22	23.51	23.56	23.16	23.33	1296633
2012-10-23	23.03	23.30	22.92	23.25	1152738
2012-10-24	23.34	23.41	23.16	23.28	640766
2012-10-25	23.54	23.66	23.31	23.55	869209
2012-10-26	23.58	23.78	23.39	23.60	1244307
2012-10-31	25.30	26.08	25.01	25.93	8627117
2012-11-01	26.08	26.34	25.34	25.72	4019329
2012-11-02	25.97	26.06	25.39	25.45	2087673
2012-11-05	25.33	26.10	25.19	25.98	1801788
2012-11-06	26.12	26.66	26.05	26.40	2842848
2012-11-07	26.05	26.69	25.64	26.65	3247701
2012-11-08	26.60	26.60	26.01	26.04	1946551
2012-11-09	26.07	26.52	26.05	26.09	1920535
2012-11-12	26.09	26.25	25.61	25.85	1967666
2012-11-13	25.65	26.00	25.49	25.50	2223704
2012-11-14	25.59	25.64	24.97	25.03	2281860
2012-11-15	25.06	25.26	24.77	24.98	1823859
2012-11-16	25.00	25.18	24.73	25.10	1879339
2012-11-19	25.35	25.43	25.08	25.29	1828006
2012-11-20	25.37	25.62	24.95	25.14	2689561
2012-11-21	25.15	25.44	25.02	25.20	1352116
2012-11-23	25.29	25.47	25.13	25.47	497884
2012-11-26	25.30	25.76	25.27	25.65	1666309
2012-11-27	25.57	25.66	25.08	25.11	1576871
2012-11-28	25.09	25.20	24.70	25.10	1442863
2012-11-29	25.17	25.47	25.13	25.40	1868722
2012-11-30	25.90	26.28	25.76	25.86	4051691
2012-12-03	26.01	26.14	25.64	25.81	1299171
2012-12-04	25.83	26.17	25.83	26.11	2079450
2012-12-05	26.06	26.17	25.62	25.93	2133636
2012-12-06	25.91	25.95	25.52	25.70	1548002
2012-12-07	25.84	26.04	25.70	26.02	1541868
2012-12-10	26.06	27.05	26.06	26.92	3384066
2012-12-11	26.93	27.05	26.64	26.97	2227715
2012-12-12	27.16	27.70	27.08	27.38	2856285
2012-12-13	27.38	27.41	26.91	27.05	1740809
2012-12-14	27.02	27.22	26.98	27.09	1242332
2012-12-17	27.15	27.26	26.92	27.26	1565249
2012-12-18	27.36	27.72	27.28	27.59	2228704
2012-12-19	27.96	27.96	27.27	27.27	1484209
2012-12-20	27.23	27.61	27.18	27.60	1498009
2012-12-21	27.31	27.53	27.12	27.21	2261074
2012-12-24	27.31	27.46	27.06	27.19	557094
2012-12-26	27.17	27.25	26.95	27.04	1143848
2012-12-27	27.01	27.04	26.51	26.99	1355320
2012-12-28	26.83	26.89	26.45	26.48	1107932
2012-12-31	26.40	27.31	26.40	27.29	1672275
2013-01-02	27.85	27.99	27.62	27.91	1868946
2013-01-03	27.91	27.95	27.57	27.67	1829182
2013-01-04	27.77	28.21	27.75	27.96	1875106
2013-01-07	27.85	28.46	27.82	28.25	2499621
2013-01-08	28.28	28.51	28.12	28.47	1853162
2013-01-09	28.51	28.95	28.35	28.82	1748296
2013-01-10	28.94	29.21	28.84	29.19	2043205
2013-01-11	29.10	29.18	28.94	29.02	1527443
2013-01-14	28.85	29.13	28.53	28.66	1790622
2013-01-15	28.45	28.88	28.39	28.88	1178630
2013-01-16	28.80	28.80	28.24	28.58	1347901
2013-01-17	28.67	28.78	28.47	28.61	1701310
2013-01-18	28.70	28.84	28.44	28.84	1178422
2013-01-22	28.76	29.67	28.76	29.43	2661276
2013-01-23	29.42	29.42	29.01	29.18	1660765
2013-01-24	29.29	29.94	29.15	29.59	1873273
2013-01-25	29.62	29.89	29.55	29.72	1579640
2013-01-28	29.78	29.83	29.41	29.73	1235481
2013-01-29	29.74	29.93	29.58	29.91	1695610
2013-01-30	29.86	29.89	28.95	29.01	2242378
2013-01-31	28.91	29.07	28.69	28.97	1561330
2013-02-01	29.22	29.34	28.59	28.66	2412285
2013-02-04	28.42	28.49	27.77	28.17	2838921
2013-02-05	28.28	28.37	27.96	28.17	2519036
2013-02-06	28.17	28.66	28.05	28.53	2336093
2013-02-07	28.54	28.68	28.25	28.56	1361293
2013-02-08	28.62	28.68	28.31	28.42	1473134
2013-02-11	28.29	28.51	28.17	28.19	1366117
2013-02-12	28.25	28.67	28.25	28.61	1658052
2013-02-13	28.77	29.59	28.77	28.99	2309846
2013-02-14	28.90	29.39	28.84	29.11	1515245
2013-02-15	29.03	29.04	28.63	28.74	1544266
2013-02-19	28.82	29.20	28.76	28.89	2407308
2013-02-20	28.85	28.89	28.06	28.14	2957956
2013-02-21	27.64	28.88	27.64	28.44	4230023
2013-02-22	28.69	28.88	28.45	28.70	2848326
2013-02-25	28.92	29.06	28.16	28.16	2190892
2013-02-26	28.20	28.28	27.77	27.89	2221430
2013-02-27	28.01	28.17	27.89	28.04	1803772
2013-02-28	28.10	28.54	27.87	28.40	2520538
2013-03-01	28.14	28.37	27.61	28.19	3249922
2013-03-04	28.17	28.75	27.94	28.39	2167199
2013-03-05	28.61	29.07	28.55	29.04	1612094
2013-03-06	29.10	29.50	29.09	29.26	1424746
2013-03-07	29.25	29.39	29.06	29.26	1116339
2013-03-08	29.42	29.60	29.20	29.49	1581189
2013-03-11	29.52	29.91	29.42	29.85	1593096
2013-03-12	29.85	29.85	29.36	29.51	1394838
2013-03-13	29.49	29.60	29.26	29.58	1241708
2013-03-14	29.64	29.77	29.52	29.73	933157
2013-03-15	29.62	29.73	29.22	29.43	1995155
2013-03-18	29.07	29.50	28.92	29.32	786935
2013-03-19	29.40	29.44	28.89	29.27	1309375
2013-03-20	29.40	29.78	29.35	29.45	1199402
2013-03-21	29.21	29.27	28.55	28.61	2007945
2013-03-22	28.73	29.02	28.61	28.75	1479980
2013-03-25	28.79	28.93	28.30	28.44	1200450
2013-03-26	28.56	28.69	28.23	28.45	1416202
2013-03-27	28.26	28.36	27.71	28.33	1777153
2013-03-28	28.42	28.64	28.33	28.58	1719964
2013-04-01	28.62	28.62	27.56	27.91	1922976
2013-04-02	27.93	28.09	26.68	27.02	4017119
2013-04-03	26.98	27.00	26.03	26.39	4421054
2013-04-04	26.50	26.71	26.41	26.63	3376190
2013-04-05	26.25	26.97	26.24	26.93	3032932
2013-04-08	27.25	27.99	27.25	27.98	2472621
2013-04-09	28.09	28.18	27.75	27.91	1669406
2013-04-10	27.98	28.14	27.82	28.11	1376034
2013-04-11	28.11	28.21	27.86	27.94	1380797
2013-04-12	27.80	28.08	27.80	28.06	1160980
2013-04-15	27.76	27.76	26.69	26.71	1853777
2013-04-16	26.95	27.33	26.79	27.31	1101943
2013-04-17	27.07	27.21	26.40	26.98	2082551
2013-04-18	27.04	27.04	26.52	26.70	1889528
2013-04-19	26.76	27.37	26.69	27.31	2211732
2013-04-22	27.29	27.59	26.73	27.42	1929069
2013-04-23	27.56	27.79	27.00	27.57	1746231
2013-04-24	27.63	27.80	27.21	27.37	1616570
2013-04-25	27.52	28.01	27.50	27.78	1476255
2013-04-26	27.77	27.93	27.55	27.56	1010793
2013-04-29	27.66	27.79	27.54	27.58	731512
2013-04-30	27.50	27.59	27.07	27.48	1432038
2013-05-01	27.37	27.62	26.92	27.02	2513431
2013-05-02	28.54	29.33	27.89	28.63	3063488
2013-05-03	28.95	29.24	28.80	28.92	1554092
2013-05-06	28.91	29.48	28.86	29.29	1473312
2013-05-07	29.27	29.43	28.85	29.09	1580248
2013-05-08	28.97	29.13	28.85	29.02	1403556
2013-05-09	28.99	29.11	28.73	28.79	965972
2013-05-10	28.75	29.16	28.72	29.14	1083685
2013-05-13	29.03	29.03	28.62	28.72	1323020
2013-05-14	28.70	29.41	28.70	29.41	2442077
2013-05-15	29.39	29.85	29.12	29.80	1884947
2013-05-16	29.70	29.89	29.61	29.74	1351502
2013-05-17	29.80	30.22	29.74	30.20	2076622
2013-05-20	30.10	30.56	30.10	30.29	1806555
2013-05-21	30.27	30.50	30.01	30.06	1590010
2013-05-22	30.17	30.44	29.26	29.40	1952859
2013-05-23	29.09	29.54	29.06	29.30	1335587
2013-05-24	29.11	29.13	28.57	28.86	1268502
2013-05-28	29.21	29.25	28.65	28.88	1407457
2013-05-29	28.77	28.77	28.40	28.51	878011
2013-05-30	28.61	28.78	28.43	28.57	1175640
2013-05-31	28.41	28.76	28.31	28.37	1863008
2013-06-03	28.32	28.37	27.57	28.15	2417149
2013-06-04	28.11	28.19	26.67	27.14	4973607
2013-06-05	26.98	27.33	26.63	26.91	3425327
2013-06-06	26.89	27.48	26.76	27.29	3256704
2013-06-07	27.48	27.72	27.33	27.66	1994436
2013-06-10	27.60	27.69	26.94	27.25	2385136
2013-06-11	26.94	27.15	26.75	26.76	1405768
2013-06-12	27.00	27.00	26.16	26.24	2265640
2013-06-13	26.18	26.38	25.77	26.26	3364770
2013-06-14	26.14	26.57	26.14	26.27	2527640
2013-06-17	26.55	26.83	26.35	26.58	2044270
2013-06-18	26.66	27.14	26.52	27.11	2023656
2013-06-19	27.14	27.28	26.93	26.94	2210864
2013-06-20	26.59	26.64	26.08	26.17	2313119
2013-06-21	26.28	26.35	25.50	25.81	3749584
2013-06-24	25.52	25.91	25.26	25.74	2104674
2013-06-25	26.04	26.34	25.84	26.20	2236774
2013-06-26	26.44	26.50	25.82	26.18	1182311
2013-06-27	26.45	26.82	26.28	26.70	2265703
2013-06-28	26.57	26.86	26.44	26.46	2245099
2013-07-01	26.54	26.61	26.30	26.46	1411302
2013-07-02	26.46	26.66	26.00	26.12	1506533
2013-07-03	25.95	26.23	25.89	26.19	661429
2013-07-05	26.49	26.49	25.92	26.40	1037929
2013-07-08	26.64	27.10	26.54	26.77	2723201
2013-07-09	26.94	27.53	26.93	27.16	1820184
2013-07-10	27.12	27.32	26.96	27.18	1127184
2013-07-11	27.48	27.65	27.15	27.34	1138595
2013-07-12	27.29	27.75	27.21	27.74	1210081
2013-07-15	27.73	27.92	27.62	27.79	1121773
2013-07-16	27.85	28.18	27.72	27.93	1614565
2013-07-17	28.01	28.11	27.70	27.79	1142242
2013-07-18	27.83	28.15	27.77	27.82	1662722
2013-07-19	27.87	28.30	27.78	28.27	1131074
2013-07-22	28.30	28.60	28.29	28.49	1372898
2013-07-23	28.51	28.70	28.26	28.31	657777
2013-07-24	28.37	28.38	27.82	27.85	885714
2013-07-25	27.73	27.77	27.40	27.77	1284732
2013-07-26	27.59	27.70	27.32	27.53	687421
2013-07-29	27.39	27.60	26.56	26.59	1954790
2013-07-30	26.72	26.91	26.52	26.55	1509508
2013-07-31	26.55	27.23	26.50	26.81	1890608
2013-08-01	28.75	29.13	27.47	28.14	4530783
2013-08-02	28.07	28.26	27.64	28.16	1686507
2013-08-05	28.15	28.24	27.87	28.00	1418910
2013-08-06	27.89	28.03	27.33	27.55	1452619
2013-08-07	27.46	27.52	26.77	27.13	2828284
2013-08-08	27.26	27.46	27.13	27.35	2034960
2013-08-09	27.37	27.83	27.32	27.60	1619753
2013-08-12	27.47	27.76	27.41	27.62	1327735
2013-08-13	27.62	27.66	27.14	27.37	1256936
2013-08-14	27.32	27.42	27.03	27.14	1057242
2013-08-15	26.87	26.97	26.63	26.73	1198436
2013-08-16	26.63	26.89	26.43	26.54	1265719
2013-08-19	26.50	26.54	25.97	26.01	2074336
2013-08-20	26.02	26.49	25.93	26.22	1330455
2013-08-21	26.14	26.65	26.04	26.29	1710970
2013-08-22	26.41	27.00	26.41	26.87	1292177
2013-08-23	26.92	27.16	26.43	27.13	2682924
2013-08-26	27.14	27.23	26.89	26.93	1400638
2013-08-27	26.61	26.68	26.34	26.46	1375116
2013-08-28	26.41	26.45	26.13	26.24	1074376
2013-08-29	26.21	26.56	26.15	26.34	822731
2013-08-30	26.39	26.39	26.06	26.14	1250070
2013-09-03	26.50	26.57	25.80	25.93	1308661
2013-09-04	25.87	26.12	25.76	25.96	1786343
2013-09-05	25.91	26.13	25.74	26.08	1393059
2013-09-06	26.04	26.28	25.75	25.78	2027625
2013-09-09	25.88	26.00	25.57	25.78	2901644
2013-09-10	25.97	26.48	25.91	26.08	2488095
2013-09-11	26.10	26.24	25.92	25.96	1695325
2013-09-12	25.97	26.32	25.96	26.20	1949337
2013-09-13	26.31	26.39	25.99	26.02	2119983
2013-09-16	26.48	26.99	26.48	26.59	2079898
2013-09-17	26.56	27.13	26.56	27.13	2040815
2013-09-18	27.18	27.75	26.84	27.58	2081687
2013-09-19	27.62	27.88	27.40	27.75	2019917
2013-09-20	27.74	27.83	27.36	27.37	1991325
2013-09-23	27.25	27.38	27.02	27.24	1155215
2013-09-24	27.27	27.97	27.26	27.66	2236914
2013-09-25	27.63	28.18	27.50	27.99	2645242
2013-09-26	28.07	28.36	27.97	28.21	1946179
2013-09-27	27.99	28.15	27.48	27.64	3296216
2013-09-30	27.44	27.65	27.27	27.51	1609430
2013-10-01	27.41	28.12	27.41	27.81	1753098
2013-10-02	27.63	28.00	27.41	27.91	1391316
2013-10-03	27.92	27.94	27.33	27.74	1695520
2013-10-04	27.69	27.88	27.60	27.80	876275
2013-10-07	27.48	27.73	27.37	27.51	1002565
2013-10-08	27.45	27.56	26.94	27.05	1543036
2013-10-09	27.09	27.20	26.72	27.03	1547167
2013-10-10	27.38	27.70	27.19	27.68	1596113
2013-10-11	27.66	28.37	27.66	28.36	1440409
2013-10-14	28.20	28.41	27.93	28.37	1116542
2013-10-15	28.22	28.32	27.71	27.83	1036540
2013-10-16	28.03	28.18	27.89	28.08	1230920
2013-10-17	27.99	28.68	27.91	28.61	1159672
2013-10-18	28.77	28.81	28.40	28.75	1215419
2013-10-21	28.70	28.82	28.45	28.72	953518
2013-10-22	28.90	29.66	28.80	29.28	2253538
2013-10-23	29.15	29.26	28.80	29.18	1709346
2013-10-24	29.19	29.38	29.14	29.22	956316
2013-10-25	29.20	29.34	28.83	29.15	1349502
2013-10-28	29.17	29.43	28.95	29.22	1587809
2013-10-29	29.30	29.60	29.22	29.56	1824509
2013-10-30	29.65	29.90	29.42	29.77	3133360
2013-10-31	29.76	30.30	28.79	30.21	7170726
2013-11-01	30.23	30.89	30.15	30.59	3004424
2013-11-04	30.61	30.79	30.18	30.55	1698258
2013-11-05	30.51	30.51	30.20	30.27	1564097
2013-11-06	30.46	30.47	29.94	30.31	2110734
2013-11-07	30.36	30.45	29.76	29.87	2474991
2013-11-08	29.82	30.06	29.61	29.86	1986280
2013-11-11	29.90	30.00	29.67	29.84	1604214
2013-11-12	29.73	29.91	29.59	29.84	2119369
2013-11-13	29.60	30.08	29.57	29.96	1453991
2013-11-14	30.04	30.25	29.88	30.07	1327700
2013-11-15	30.13	30.38	29.98	30.02	1651524
2013-11-18	30.10	30.22	29.60	29.74	1563390
2013-11-19	29.66	29.80	29.30	29.46	1780774
2013-11-20	29.60	29.86	29.16	29.27	1226446
2013-11-21	29.47	29.49	29.12	29.36	1431606
2013-11-22	29.40	29.45	29.10	29.12	1593494
2013-11-25	29.14	29.56	29.05	29.40	1669928
2013-11-26	29.51	29.65	29.32	29.49	863571
2013-11-27	29.57	29.87	29.57	29.62	824670
2013-11-29	29.71	29.75	29.51	29.61	677218
2013-12-02	29.55	29.75	29.23	29.37	976143
2013-12-03	29.20	29.49	29.13	29.49	1224025
2013-12-04	29.24	29.64	29.09	29.36	1179276
2013-12-05	29.36	29.43	29.06	29.12	1185344
2013-12-06	30.03	31.00	29.52	29.54	2463941
2013-12-09	29.50	29.93	29.22	29.67	1491291
2013-12-10	29.52	29.79	29.35	29.38	1584530
2013-12-11	29.41	29.49	28.65	29.01	1979065
2013-12-12	29.04	29.07	28.62	28.82	1312109
2013-12-13	28.83	28.89	28.58	28.73	997694
2013-12-16	28.96	29.11	28.79	29.04	1003812
2013-12-17	28.99	29.19	28.86	29.17	1387842
2013-12-18	29.51	30.71	29.34	30.64	3395884
2013-12-19	30.35	30.38	30.06	30.28	2122959
2013-12-20	30.22	30.69	30.16	30.66	3743648
2013-12-23	30.86	31.05	30.67	31.00	1171153
2013-12-24	31.03	31.27	30.95	31.16	542311
2013-12-26	31.20	31.43	31.15	31.29	653292
2013-12-27	31.41	31.54	31.23	31.33	734013
2013-12-30	31.32	31.41	31.16	31.21	998955
2013-12-31	31.32	31.60	31.27	31.56	885747
2014-01-02	31.37	31.57	31.25	31.29	959400
2014-01-03	31.29	31.44	31.15	31.35	951927
2014-01-06	31.42	31.56	30.93	30.96	1270626
2014-01-07	31.03	31.44	30.98	31.21	990324
2014-01-08	31.29	31.50	31.00	31.32	2085966
2014-01-09	31.49	31.95	31.34	31.79	3052944
2014-01-10	31.84	32.22	31.68	31.70	1460767
2014-01-13	31.76	31.78	31.00	31.15	1380130
2014-01-14	31.44	31.65	31.14	31.57	1534299
2014-01-15	31.65	31.87	31.40	31.48	1347629
2014-01-16	31.46	31.53	31.16	31.36	1212008
2014-01-17	31.35	31.78	31.28	31.64	1175419
2014-01-21	31.90	31.99	31.46	31.97	1075334
2014-01-22	32.03	32.17	31.89	32.14	1086917
2014-01-23	31.94	32.06	31.67	32.02	1176671
2014-01-24	31.75	31.94	31.00	31.07	1908158
2014-01-27	31.06	31.12	30.31	30.72	1409482
2014-01-28	30.78	31.00	30.66	30.83	1181720
2014-01-29	30.60	30.91	30.40	30.46	1363560
2014-01-30	30.76	31.10	30.38	31.00	1150537
2014-01-31	30.58	31.77	30.42	31.17	2651766
2014-02-03	31.20	31.29	29.96	30.03	1584656
2014-02-04	30.18	30.70	29.85	30.60	1050034
2014-02-05	30.41	30.93	30.26	30.65	1303170
2014-02-06	30.70	30.91	30.59	30.71	1539096
2014-02-07	30.94	31.33	30.94	31.24	1274867
2014-02-10	31.16	31.34	30.91	31.32	1201449
2014-02-11	31.29	31.60	31.29	31.44	1167091
2014-02-12	31.54	31.73	31.47	31.62	1091003
2014-02-13	31.35	31.79	31.21	31.77	901735
2014-02-14	31.67	32.00	31.30	31.99	1479115
2014-02-18	32.00	32.42	31.87	32.35	1879324
2014-02-19	32.35	32.74	32.03	32.10	2036558
2014-02-20	33.99	35.35	33.89	34.54	7544888
2014-02-21	34.63	35.29	34.41	34.50	3171907
2014-02-24	34.57	35.18	34.56	34.78	2153338
2014-02-25	35.06	35.12	34.42	34.49	3047977
2014-02-26	34.50	35.29	34.49	34.76	2274462
2014-02-27	34.76	35.10	34.64	35.10	145133
2014-02-28	35.01	35.52	34.86	35.21	1378988
2014-03-03	34.83	35.55	34.78	35.37	1883914
2014-03-04	35.76	35.88	35.45	35.86	2058939
2014-03-05	35.80	35.84	35.55	35.80	1990678
2014-03-06	35.80	36.59	35.80	36.43	2286419
2014-03-07	36.77	36.77	36.28	36.51	2064276
2014-03-10	36.55	36.90	36.04	36.15	1595140
2014-03-11	36.21	36.41	35.69	35.94	1176314
2014-03-12	35.75	35.78	35.33	35.46	2298255
2014-03-13	35.63	35.72	34.99	35.27	2065734
2014-03-14	35.24	35.63	35.19	35.35	853986
2014-03-17	35.54	36.48	35.54	35.83	2148827
2014-03-18	35.94	36.19	35.88	36.15	1616694
2014-03-19	36.15	36.61	35.97	36.12	2128728
2014-03-20	36.12	36.59	35.89	36.57	1573803
2014-03-21	36.80	37.28	36.62	36.78	3860526
2014-03-24	36.99	37.14	36.35	36.47	1493652
2014-03-25	36.61	36.91	36.12	36.35	2244541
2014-03-26	36.53	36.72	36.26	36.30	1417457
2014-03-27	35.95	36.30	35.89	36.10	1516993
2014-03-28	36.28	37.02	36.23	36.86	1370120
2014-03-31	37.23	37.23	36.71	36.90	1697589
2014-04-01	37.00	37.08	36.66	37.04	1061990
2014-04-02	37.07	37.12	36.79	37.00	1276435
2014-04-03	37.12	37.12	36.62	36.83	3511221
2014-04-04	37.03	37.42	36.40	36.45	1658052
2014-04-07	36.47	36.56	35.42	35.58	1872404
2014-04-08	35.62	35.91	35.37	35.74	1230346
2014-04-09	35.91	36.50	35.78	36.48	1333660
2014-04-10	36.44	36.67	35.94	36.08	1408241
2014-04-11	35.91	35.98	35.27	35.28	2016645
2014-04-14	35.54	35.65	34.83	35.15	1971672
2014-04-15	35.26	35.56	34.61	35.32	1917833
2014-04-16	35.64	36.04	35.58	35.83	1273305
2014-04-17	35.75	36.68	35.59	36.64	1518206
2014-04-21	36.67	36.67	35.76	36.23	1823730
2014-04-22	36.22	36.48	36.07	36.08	1679067
2014-04-23	36.08	36.16	35.85	35.94	1412951
2014-04-24	36.07	36.11	35.57	35.70	1210943
2014-04-25	35.67	35.82	35.08	35.20	1794861
2014-04-28	35.54	35.56	34.44	34.89	1693083
2014-04-29	34.96	34.96	34.47	34.74	1785231
2014-04-30	34.82	35.36	34.44	35.28	2782270
2014-05-01	35.28	36.56	34.59	35.17	2279698
2014-05-02	35.14	35.26	34.51	34.63	2095566
2014-05-05	34.44	34.63	34.16	34.60	1697682
2014-05-06	34.43	34.69	34.03	34.04	1967840
2014-05-07	34.20	34.26	33.60	34.19	1875239
2014-05-08	34.16	34.60	33.87	34.01	1957017
2014-05-09	33.97	34.00	33.24	33.55	2826923
2014-05-12	33.81	33.96	33.61	33.78	3931521
2014-05-13	33.88	34.17	33.74	34.11	2715977
2014-05-14	34.00	34.10	33.31	33.35	2184983
2014-05-15	33.30	33.37	32.53	33.01	1866576
2014-05-16	32.99	33.06	32.59	32.81	1818642
2014-05-19	32.68	33.18	32.59	33.14	2477252
2014-05-20	33.13	33.22	32.50	32.60	1800097
2014-05-21	32.70	32.90	32.59	32.74	794146
2014-05-22	32.75	33.10	32.60	33.00	1064591
2014-05-23	33.07	33.37	32.96	33.20	1765687
2014-05-27	33.33	33.86	33.31	33.66	2058029
2014-05-28	33.76	34.30	33.76	34.12	2525719
2014-05-29	34.13	34.34	33.96	34.09	1715359
2014-05-30	34.02	34.08	33.72	33.95	1737137
2014-06-02	33.65	33.96	33.32	33.43	2077011
2014-06-03	33.31	33.58	33.22	33.57	1632027
2014-06-04	33.53	33.72	33.37	33.56	1916298
2014-06-05	33.65	34.43	33.60	34.40	2226594
2014-06-06	34.48	34.89	34.34	34.60	1252923
2014-06-09	34.57	35.42	34.57	35.39	2440034
2014-06-10	35.27	35.28	34.59	34.70	1357315
2014-06-11	34.56	34.62	34.27	34.45	1367006
2014-06-12	34.38	34.44	33.78	33.83	1182788
2014-06-13	33.83	33.97	33.47	33.91	1192852
2014-06-16	33.89	34.01	33.66	33.78	1105801
2014-06-17	33.69	34.17	33.58	33.95	1122407
2014-06-18	33.94	34.03	33.51	33.98	1238839
2014-06-19	34.20	34.64	33.99	34.54	1682363
2014-06-20	34.52	34.79	34.45	34.78	1498145
2014-06-23	34.76	35.13	34.53	34.62	1395471
2014-06-24	34.50	34.59	33.97	34.03	1125826
2014-06-25	33.90	34.37	33.80	34.33	1300423
2014-06-26	34.36	34.43	34.00	34.37	1060479
2014-06-27	34.29	34.78	34.24	34.76	1205011
2014-06-30	34.75	34.75	34.45	34.58	1649450
2014-07-01	34.72	35.41	34.59	35.11	1839921
2014-07-02	35.10	35.48	35.05	35.36	1461129
2014-07-03	35.49	35.63	35.36	35.47	651597
2014-07-07	35.37	35.42	34.86	35.05	1389583
2014-07-08	34.93	35.16	34.78	35.11	1499915
2014-07-09	35.17	35.26	34.94	35.06	869194
2014-07-10	34.61	34.89	34.43	34.67	991152
2014-07-11	34.64	34.84	34.31	34.83	822714
2014-07-14	35.10	35.10	34.89	34.96	1061278
2014-07-15	34.81	35.18	34.71	34.88	788697
2014-07-16	34.98	35.11	34.69	35.01	597232
2014-07-17	34.84	35.08	34.57	34.65	977056
2014-07-18	34.73	35.15	34.63	35.10	1028367
2014-07-21	35.01	35.26	34.84	35.18	817235
2014-07-22	35.27	35.68	35.24	35.54	1063066
2014-07-23	35.50	35.64	35.08	35.34	1175509
2014-07-24	35.33	35.49	34.77	34.97	1439846
2014-07-25	34.81	34.95	34.60	34.89	1055613
2014-07-28	34.86	35.02	34.45	34.95	1163105
2014-07-29	34.95	35.06	34.45	34.45	796855
2014-07-30	34.60	35.01	34.45	34.97	2085975
2014-07-31	34.59	35.42	33.35	33.49	3759446
2014-08-01	33.52	34.23	33.41	33.83	1596759
2014-08-04	33.82	34.06	33.58	33.94	926822
2014-08-05	33.81	33.97	33.11	33.18	2603168
2014-08-06	33.04	33.63	32.86	33.59	2121506
2014-08-07	33.82	33.83	33.17	33.36	1416241
2014-08-08	33.35	33.86	33.15	33.77	1239794
2014-08-11	33.97	35.05	33.97	34.64	2009397
2014-08-12	34.65	34.96	34.41	34.60	968657
2014-08-13	34.80	34.94	34.55	34.86	1001642
2014-08-14	34.99	35.14	34.85	34.96	1431812
2014-08-15	35.11	35.30	34.51	34.59	1253453
2014-08-18	34.81	35.25	34.81	35.15	946187
2014-08-19	35.18	35.42	35.18	35.32	923143
2014-08-20	35.31	35.58	35.04	35.17	1457522
2014-08-21	35.28	36.06	35.22	35.99	1380420
2014-08-22	35.96	36.37	35.87	36.20	1384842
2014-08-25	36.33	36.48	35.99	36.08	930770
2014-08-26	36.10	36.47	36.10	36.32	701245
2014-08-27	36.28	36.32	35.99	36.16	605648
2014-08-28	35.98	36.29	35.88	36.23	803504
2014-08-29	36.22	36.41	36.01	36.34	832787
2014-09-02	36.61	37.12	36.50	36.96	2236175
2014-09-03	37.22	37.49	37.05	37.20	1352339
2014-09-04	37.20	37.43	36.80	36.92	900439
2014-09-05	36.87	37.04	36.65	37.03	1009802
2014-09-08	37.00	37.23	36.96	37.12	688033
2014-09-09	37.03	37.13	36.79	36.89	695934
2014-09-10	36.86	37.08	36.69	36.91	776530
2014-09-11	36.78	37.26	36.74	37.11	707858
2014-09-12	37.01	37.03	36.40	36.54	897604
2014-09-15	36.53	36.63	36.29	36.54	618743
2014-09-16	36.48	36.89	36.26	36.79	666472
2014-09-17	36.81	37.35	36.81	36.98	729886
2014-09-18	37.01	37.33	36.82	37.05	1079122
2014-09-19	37.27	37.45	36.93	37.01	1703219
2014-09-22	36.99	37.16	36.84	37.14	1453674
2014-09-23	36.97	37.11	36.79	36.85	1563876
2014-09-24	36.85	37.10	36.72	37.00	886498
2014-09-25	36.89	36.94	36.19	36.22	926790
2014-09-26	36.25	36.48	36.18	36.35	1017761
2014-09-29	36.08	36.39	35.87	36.34	1193312
2014-09-30	36.39	36.93	36.24	36.29	1653950
2014-10-01	36.27	36.34	35.06	35.10	1712249
2014-10-02	35.11	35.32	34.69	35.28	1441872
2014-10-03	35.53	35.67	35.32	35.60	926843
2014-10-06	35.70	35.78	35.01	35.26	1039178
2014-10-07	34.92	35.00	34.33	34.34	1294103
2014-10-08	34.40	34.97	34.06	34.86	1349643
2014-10-09	34.83	34.96	33.37	33.38	2929329
2014-10-10	33.31	33.37	32.10	32.15	3725703
2014-10-13	32.17	32.52	31.24	31.25	2985938
2014-10-14	31.44	31.66	30.54	30.63	3024192
2014-10-15	30.00	30.85	29.47	30.68	2357135
2014-10-16	30.23	30.71	30.01	30.37	2835313
2014-10-17	30.75	31.68	30.72	31.48	2460598
2014-10-20	31.23	31.45	31.06	31.44	1396240
2014-10-21	31.71	32.76	31.65	32.65	1797231
2014-10-22	32.70	32.82	31.98	31.99	1498662
2014-10-23	32.38	32.85	32.33	32.47	1253797
2014-10-24	32.47	32.86	32.40	32.82	1010571
2014-10-27	32.73	32.82	32.35	32.69	924412
2014-10-28	32.77	33.11	32.54	33.11	1375571
2014-10-29	33.12	33.14	32.44	32.82	1230235
2014-10-30	32.61	33.17	32.55	33.14	909126
2014-10-31	33.71	34.09	33.36	34.08	1974203
2014-11-03	34.17	34.18	33.69	33.77	1337181
2014-11-04	33.62	33.77	33.00	33.00	2145441
2014-11-05	35.27	35.33	33.06	33.23	4746690
2014-11-06	33.28	34.34	33.11	33.95	3086656
2014-11-07	33.90	34.07	33.73	33.92	1656046
2014-11-10	33.99	34.30	33.62	33.80	1451785
2014-11-11	33.80	34.09	33.61	34.08	1210206
2014-11-12	34.09	34.16	33.69	34.09	1097757
2014-11-13	34.05	34.29	33.92	33.92	302579
2014-11-14	33.59	33.59	33.06	33.16	2086359
2014-11-17	33.04	33.36	32.92	33.17	1377857
2014-11-18	33.20	33.64	33.20	33.37	1468899
2014-11-19	33.33	33.37	32.47	32.61	2149370
2014-11-20	32.37	33.11	32.29	33.11	1408874
2014-11-21	33.56	33.72	33.20	33.29	1293727
2014-11-24	33.22	33.72	33.22	33.58	1186945
2014-11-25	33.75	33.97	33.53	33.79	1106084
2014-11-26	33.82	33.86	33.42	33.51	1014976
2014-11-28	33.32	33.37	30.24	30.50	3645663
2014-12-01	29.79	29.79	27.88	28.50	6694834
2014-12-02	28.36	29.33	28.12	29.21	2606426
2014-12-03	29.28	29.98	29.16	29.77	2759012
2014-12-04	29.65	29.87	28.95	29.62	2794366
2014-12-05	29.70	30.25	29.63	30.02	1838532
2014-12-08	29.88	29.89	29.19	29.40	3828435
2014-12-09	29.00	29.79	28.93	29.74	2053385
2014-12-10	29.46	29.67	28.28	28.29	2197476
2014-12-11	28.22	28.85	28.02	28.08	1977735
2014-12-12	27.77	27.89	26.51	26.62	5758360
2014-12-15	26.87	27.13	25.69	25.85	4864042
2014-12-16	25.61	26.42	25.52	25.53	2901956
2014-12-17	25.57	26.76	25.34	26.63	4770074
2014-12-18	27.19	27.74	26.92	27.13	3848591
2014-12-19	27.17	27.65	27.00	27.61	3954296
2014-12-22	27.57	27.69	27.15	27.44	2629241
2014-12-23	27.58	28.28	27.58	28.07	2626347
2014-12-24	28.08	28.25	27.82	28.08	854632
2014-12-26	28.32	28.44	28.08	28.10	1214741
2014-12-29	28.07	28.73	28.03	28.52	1706639
2014-12-30	28.37	28.75	28.17	28.54	1835721
2014-12-31	28.62	28.82	28.25	28.39	1620905
2015-01-02	28.57	28.68	28.05	28.35	1268080
2015-01-05	28.18	28.18	27.45	27.55	2303119
2015-01-06	27.53	27.85	27.04	27.21	3381769
2015-01-07	27.55	27.76	27.06	27.19	2766914
2015-01-08	27.42	28.10	27.14	28.02	4004580
2015-01-09	28.17	28.37	27.29	27.53	2564327
2015-01-12	27.50	27.55	26.56	26.68	2891243
2015-01-13	26.91	27.22	26.25	26.47	3343994
2015-01-14	26.02	26.48	25.72	26.34	2934964
2015-01-15	26.56	26.86	25.74	25.79	3487295
2015-01-16	25.74	26.41	25.67	26.37	2538382
2015-01-20	26.41	26.55	25.90	26.38	2135424
2015-01-21	26.37	27.21	26.34	27.17	2743928
2015-01-22	27.33	27.48	27.01	27.24	2207017
2015-01-23	27.04	27.69	26.93	27.35	2205180
2015-01-26	27.33	27.69	27.07	27.56	2119892
2015-01-27	26.98	27.54	26.64	27.33	2145901
2015-01-28	27.52	27.62	26.28	26.32	2668129
2015-01-29	26.31	26.90	25.87	26.79	2658851
2015-01-30	26.52	26.83	26.26	26.48	1889561
2015-02-02	26.73	28.25	26.65	28.15	3098041
2015-02-03	28.47	29.32	28.47	29.02	3149187
2015-02-04	29.17	29.17	28.12	28.23	2492338
2015-02-05	28.59	29.01	28.50	28.94	2010800
2015-02-06	29.04	29.30	28.87	28.95	1584106
2015-02-09	28.87	29.17	28.63	28.75	1653122
2015-02-10	28.95	28.96	28.23	28.60	1123341
2015-02-11	28.43	28.67	28.23	28.53	1638045
2015-02-12	28.61	29.01	28.61	28.86	1121113
2015-02-13	29.04	29.16	28.64	28.76	2893410
2015-02-17	28.73	28.78	28.10	28.68	3387644
2015-02-18	28.60	29.42	28.59	29.38	3729040
2015-02-19	28.79	29.94	28.75	29.61	2965226
2015-02-20	29.54	29.64	28.64	29.51	3737044
2015-02-23	29.51	29.56	28.63	28.76	3186958
2015-02-24	28.78	29.19	28.73	29.04	2004143
2015-02-25	29.14	29.22	28.85	29.14	1354725
2015-02-26	29.08	29.20	28.74	28.86	1626036
2015-02-27	28.91	28.99	28.59	28.78	1530054
2015-03-02	28.76	28.83	28.45	28.66	2868657
2015-03-03	28.61	28.82	28.55	28.70	1781581
2015-03-04	28.54	28.73	28.32	28.60	1851451
2015-03-05	28.63	28.75	28.39	28.70	1055061
2015-03-06	28.48	28.93	28.24	28.33	1488764
2015-03-09	28.32	28.50	28.17	28.39	1152661
2015-03-10	28.13	28.44	28.05	28.13	2330421
2015-03-11	28.15	28.25	27.97	28.14	1127445
2015-03-12	28.07	28.33	28.01	28.14	1969123
2015-03-13	28.01	28.02	27.53	27.67	2546210
2015-03-16	27.82	28.16	27.62	28.16	2359380
2015-03-17	28.00	28.16	27.84	27.98	1123180
2015-03-18	27.83	28.53	27.53	28.39	1830023
2015-03-19	28.19	28.21	27.61	27.82	1220083
2015-03-20	28.09	28.49	27.90	28.04	2935245
2015-03-23	28.04	28.51	28.03	28.31	1462331
2015-03-24	28.34	28.48	28.08	28.22	1010592
2015-03-25	28.35	28.35	27.85	27.85	1121168
2015-03-26	27.83	28.39	27.83	28.24	1704372
2015-03-27	28.16	28.26	27.63	28.01	1421819
2015-03-30	28.22	28.84	28.21	28.83	1534763
2015-03-31	28.62	28.68	28.32	28.53	1630813
2015-04-01	28.43	28.64	28.28	28.40	1317658
2015-04-02	28.37	29.06	28.29	28.44	918249
2015-04-06	28.36	29.24	28.32	29.12	1193671
2015-04-07	29.06	29.10	28.66	28.66	1447545
2015-04-08	28.72	28.89	28.28	28.47	1745892
2015-04-09	28.46	28.73	28.23	28.69	1540930
2015-04-10	28.77	28.92	28.47	28.62	1223626
2015-04-13	28.64	29.07	28.55	28.71	941580
2015-04-14	28.74	29.09	28.58	29.06	801623
2015-04-15	29.17	30.03	29.05	29.95	2523788
2015-04-16	29.82	29.87	29.48	29.52	2009019
2015-04-17	29.15	29.33	29.01	29.11	1012693
2015-04-20	29.26	29.56	29.25	29.32	823930
2015-04-21	29.39	29.57	29.07	29.17	888821
2015-04-22	29.21	29.34	28.76	29.01	1231764
2015-04-23	28.99	29.34	28.89	29.21	1320311
2015-04-24	29.17	29.43	29.03	29.28	1942552
2015-04-27	29.34	29.73	29.21	29.48	1427599
2015-04-28	29.49	29.63	29.37	29.56	1591523
2015-04-29	29.36	29.72	29.18	29.68	1922966
2015-04-30	29.63	29.70	28.51	28.91	4873269
2015-05-01	28.98	28.99	27.68	28.23	5296553
2015-05-04	28.22	28.32	27.98	28.13	3991886
2015-05-05	28.11	28.38	27.89	27.95	3424252
2015-05-06	28.18	28.32	27.77	28.00	2361945
2015-05-07	27.92	28.23	27.87	28.03	1666410
2015-05-08	28.31	28.78	28.22	28.77	1776905
2015-05-11	28.71	29.22	28.64	29.18	2220788
2015-05-12	29.01	29.10	28.56	28.76	2061080
2015-05-13	28.81	29.27	28.77	29.23	2270087
2015-05-14	29.47	29.59	29.18	29.37	3007440
2015-05-15	29.41	29.86	29.39	29.68	2715837
2015-05-18	29.57	30.09	29.34	30.01	2053001
2015-05-19	29.99	30.10	29.31	29.43	2745124
2015-05-20	29.49	29.70	29.42	29.63	1169154
2015-05-21	29.80	30.20	29.73	30.15	1500189
2015-05-22	30.03	30.08	29.57	29.62	1129803
2015-05-26	29.44	29.47	28.81	28.92	2271178
2015-05-27	29.00	29.59	28.78	29.53	1548553
2015-05-28	29.36	29.51	29.01	29.41	1076476
2015-05-29	29.38	29.47	29.10	29.32	1670326
2015-06-01	29.40	29.64	29.15	29.50	1396231
2015-06-02	29.47	30.07	29.24	30.04	2236536
2015-06-03	30.00	30.39	29.88	30.07	2147637
2015-06-04	29.85	29.85	29.07	29.18	2787891
2015-06-05	29.10	29.52	29.01	29.40	1586192
2015-06-08	29.38	29.55	28.80	28.83	2729991
2015-06-09	28.91	29.14	28.81	28.90	1504866
2015-06-10	29.16	29.52	29.08	29.33	1799550
2015-06-11	29.35	29.61	29.30	29.45	1175824
2015-06-12	29.38	29.93	29.15	29.74	1728609
2015-06-15	29.57	29.57	28.91	29.44	1964463
2015-06-16	29.44	30.07	29.22	29.92	2676372
2015-06-17	30.05	30.32	29.63	29.83	2521975
2015-06-18	29.87	30.17	29.77	29.80	2106257
2015-06-19	29.74	30.13	29.70	29.84	3042293
2015-06-22	30.05	30.45	29.80	30.41	2311455
2015-06-23	30.42	30.61	30.10	30.25	1963359
2015-06-24	30.23	30.35	29.57	29.60	1535158
2015-06-25	29.63	29.77	29.15	29.19	1598581
2015-06-26	29.21	29.82	29.06	29.70	3213021
2015-06-29	29.35	29.49	28.73	28.83	2266457
2015-06-30	29.07	29.20	28.70	28.82	1694485
2015-07-01	29.03	29.10	28.66	28.74	2279760
2015-07-02	28.83	28.91	28.35	28.55	1853752
2015-07-06	28.16	28.58	28.01	28.32	2095443
2015-07-07	28.30	28.88	27.55	28.79	3302076
2015-07-08	28.50	28.69	27.43	27.70	3127683
2015-07-09	28.12	28.26	27.87	27.93	2374318
2015-07-10	28.27	28.27	27.94	28.09	1775360
2015-07-13	28.41	28.62	28.35	28.60	1663699
2015-07-14	28.61	28.98	28.49	28.90	1496029
2015-07-15	28.78	28.87	28.24	28.29	2188363
2015-07-16	28.52	28.63	28.33	28.51	1528120
2015-07-17	28.51	28.62	28.07	28.19	1497253
2015-07-20	28.20	28.24	27.75	28.15	2650915
2015-07-21	28.14	28.30	27.94	28.11	3225979
2015-07-22	27.94	28.16	27.71	27.77	2526109
2015-07-23	27.85	28.01	27.40	27.46	1930937
2015-07-24	27.48	27.52	26.84	27.00	1640690
2015-07-27	26.80	26.97	26.50	26.63	2208910
2015-07-28	26.81	27.36	26.80	27.21	2072523
2015-07-29	27.22	27.93	27.21	27.79	1525079
2015-07-30	27.73	27.88	27.47	27.78	1224194
2015-07-31	27.79	27.79	27.43	27.62	1774080
2015-08-03	27.54	27.86	27.24	27.42	1658781
2015-08-04	27.46	27.63	27.19	27.33	2286222
2015-08-05	25.27	25.75	23.01	23.11	13492066
2015-08-06	23.15	23.77	22.68	23.34	6587656
2015-08-07	23.19	23.78	23.15	23.64	4275752
2015-08-10	23.84	24.73	23.80	24.48	4259955
2015-08-11	24.16	24.51	24.07	24.45	3676734
2015-08-12	24.20	25.05	24.18	24.94	3929169
2015-08-13	24.84	24.89	24.14	24.19	4153222
2015-08-14	24.18	24.71	24.17	24.53	2558189
2015-08-17	24.36	24.52	24.12	24.46	2927889
2015-08-18	24.38	24.60	24.34	24.49	2330914
2015-08-19	24.35	24.53	24.14	24.18	3268416
2015-08-20	24.01	24.18	23.65	23.66	2873609
2015-08-21	23.44	23.72	23.06	23.06	3865067
2015-08-24	21.39	22.94	21.35	21.97	5594167
2015-08-25	22.71	22.97	21.81	21.83	4348198
2015-08-26	22.36	22.49	21.90	22.41	4251360
2015-08-27	22.81	23.83	22.68	23.65	3729902
2015-08-28	23.49	23.90	23.49	23.77	4427984
2015-08-31	23.51	24.46	23.32	24.24	3629761
2015-09-01	23.56	23.92	23.15	23.26	4789938
2015-09-02	23.50	23.70	23.04	23.70	3954771
2015-09-03	23.82	24.15	23.60	23.88	3090803
2015-09-04	23.47	23.87	23.36	23.69	2450120
2015-09-08	24.08	24.46	23.87	24.42	2524902
2015-09-09	25.09	25.27	24.30	24.36	3431670
2015-09-10	24.34	24.82	24.10	24.54	2974221
2015-09-11	24.29	24.46	23.96	24.40	3302208
2015-09-14	24.24	24.30	24.02	24.22	2343954
2015-09-15	24.29	24.74	24.24	24.61	2173115
2015-09-16	24.61	25.00	24.57	24.93	2196972
2015-09-17	24.89	25.19	24.65	24.74	3186256
2015-09-18	24.37	24.76	24.30	24.58	5712020
2015-09-21	24.76	25.20	24.64	24.91	2531096
2015-09-22	24.53	24.83	24.34	24.46	2549716
2015-09-23	24.50	24.64	23.53	23.73	3208123
2015-09-24	23.50	24.21	23.36	24.10	3258607
2015-09-25	24.32	24.58	24.05	24.38	2507334
2015-09-28	24.14	24.19	23.58	23.60	3047536
2015-09-29	23.65	23.94	23.21	23.85	3702861
2015-09-30	24.12	24.56	23.88	24.21	3954946
2015-10-01	24.29	24.80	24.20	24.69	3772095
2015-10-02	23.84	24.78	23.45	24.75	4043712
2015-10-05	25.00	25.66	24.79	25.56	3537657
2015-10-06	25.61	26.05	25.48	25.63	2560301
2015-10-07	25.84	26.43	25.76	26.20	4909040
2015-10-08	26.10	26.82	25.99	26.78	2400564
2015-10-09	26.87	27.05	26.40	26.51	2225380
2015-10-12	26.53	26.63	26.12	26.28	1586675
2015-10-13	26.07	26.37	25.75	25.88	3185469
2015-10-14	25.80	25.99	25.49	25.60	2674395
2015-10-15	25.64	26.21	25.56	26.21	2113854
2015-10-16	23.06	23.06	18.51	18.74	24411177
2015-10-19	18.50	19.43	18.46	19.31	13030040
2015-10-20	19.13	20.01	19.07	19.84	5256040
2015-10-21	19.89	20.06	19.49	19.55	4000854
2015-10-22	19.56	19.73	18.97	19.32	5198146
2015-10-23	19.37	19.53	19.17	19.48	3964344
2015-10-26	19.43	19.68	19.32	19.51	2805831
2015-10-27	19.40	19.60	19.16	19.32	3196643
2015-10-28	19.46	20.00	19.36	19.84	4722292
2015-10-29	19.65	20.23	19.65	19.85	3858273
2015-10-30	19.88	20.26	19.66	20.11	5425474
2015-11-02	20.05	20.24	19.85	20.03	4619889
2015-11-03	20.06	20.36	19.55	20.16	3983225
2015-11-04	20.14	20.41	19.86	19.95	4602338
2015-11-05	20.04	21.14	19.80	20.73	5894367
2015-11-06	20.61	20.96	20.26	20.85	10309757
2015-11-09	20.92	21.37	20.84	21.24	7730831
2015-11-10	21.24	21.82	21.23	21.49	5404042
2015-11-11	21.63	21.78	21.46	21.65	3483799
2015-11-12	21.00	21.13	20.55	20.67	4231740
2015-11-13	20.43	20.97	20.43	20.70	4645648
2015-11-16	20.66	21.20	20.61	21.17	3006681
2015-11-17	21.17	21.23	20.90	20.95	3431873
2015-11-18	21.10	21.43	20.95	21.31	4282470
2015-11-19	21.29	21.93	21.20	21.55	3212510
2015-11-20	21.63	21.93	21.38	21.50	2266846
2015-11-23	21.42	21.74	21.24	21.41	2793436
2015-11-24	21.37	21.83	21.27	21.76	2706006
2015-11-25	21.77	21.94	21.63	21.68	2663616
2015-11-27	21.70	21.94	21.59	21.72	1661670
2015-11-30	21.78	22.51	21.72	22.05	3689721
2015-12-01	22.13	22.65	22.03	22.56	3111873
2015-12-02	22.63	22.81	22.40	22.60	3756940
2015-12-03	22.67	23.25	22.53	22.94	5706966
2015-12-04	22.83	22.83	21.49	21.54	4418422
2015-12-07	21.36	21.42	20.51	20.85	5392189
2015-12-08	20.63	20.67	20.05	20.27	3843019
2015-12-09	20.25	20.80	20.11	20.33	4459467
2015-12-10	20.36	20.67	20.19	20.42	2803288
2015-12-11	20.26	20.40	19.72	19.83	3694630
2015-12-14	19.84	19.97	19.45	19.84	3553615
2015-12-15	20.07	20.48	20.00	20.32	2444650
2015-12-16	20.40	20.78	20.31	20.71	2698637
2015-12-17	20.62	20.68	19.85	19.86	3008963
2015-12-18	19.76	20.04	19.70	19.86	8772562
2015-12-21	19.93	20.52	19.82	19.97	3441545
2015-12-22	19.97	20.32	19.92	20.22	1741360
2015-12-23	20.38	21.13	20.38	20.91	2135514
2015-12-24	20.86	21.00	20.61	20.68	1024387
2015-12-28	20.57	20.81	20.35	20.62	1942242
2015-12-29	20.80	20.96	20.36	20.77	2185142
2015-12-30	20.62	20.92	20.45	20.52	1733530
2015-12-31	20.40	20.56	20.18	20.25	2291099
2016-01-04	19.97	20.61	19.97	20.31	3487693
2016-01-05	20.25	20.53	19.43	19.46	4667833
2016-01-06	19.12	19.58	19.08	19.44	3412622
2016-01-07	19.02	19.32	18.88	18.92	2769105
2016-01-08	19.04	19.08	18.68	18.70	3360578
2016-01-11	18.80	18.89	18.28	18.47	3279313
2016-01-12	18.72	18.78	18.21	18.50	2905435
2016-01-13	18.67	18.67	17.93	18.08	2829251
2016-01-14	18.17	18.41	17.88	18.03	4361911
2016-01-15	17.50	18.16	17.41	18.13	3537437
2016-01-19	18.32	18.39	17.44	17.55	4404077
2016-01-20	17.31	17.85	17.05	17.64	5953328
2016-01-21	17.66	18.17	17.50	17.66	5413648
2016-01-22	18.03	18.45	17.80	17.89	4139517
2016-01-25	17.79	18.06	17.64	17.83	4148320
2016-01-26	17.92	18.06	17.72	17.91	3292308
2016-01-27	17.87	18.22	17.69	17.77	3315329
2016-01-28	18.03	18.18	17.63	18.00	3001966
2016-01-29	18.06	18.73	18.06	18.70	4497226
2016-02-01	18.65	18.85	18.42	18.75	2711839
2016-02-02	18.51	18.61	18.26	18.35	2901789
2016-02-03	18.50	18.64	18.07	18.58	2883662
2016-02-04	18.61	19.22	18.56	18.90	2704129
2016-02-05	18.73	19.27	18.70	18.82	2149361
2016-02-08	18.28	18.35	17.21	17.65	4875888
2016-02-09	17.43	17.93	17.33	17.54	3629092
2016-02-10	17.55	17.80	17.13	17.49	4097718
2016-02-11	17.10	17.60	16.77	17.29	3701323
2016-02-12	17.51	17.88	17.29	17.66	4108486
2016-02-16	17.88	18.24	17.65	18.04	3572770
2016-02-17	18.20	18.79	18.04	18.56	5581736
2016-02-18	19.20	19.20	18.37	18.57	4375212
2016-02-19	18.44	18.86	18.22	18.68	2926699
2016-02-22	18.87	19.13	18.80	19.02	2813813
2016-02-23	19.00	19.01	18.69	18.70	2903658
2016-02-24	18.50	18.84	17.83	18.52	6052459
2016-02-25	19.40	20.11	19.30	19.92	5252604
2016-02-26	20.00	20.25	19.80	20.21	4141613
2016-02-29	20.19	20.42	19.91	20.29	4297623
2016-03-01	20.33	20.96	20.29	20.89	3086450
2016-03-02	20.91	21.26	20.82	21.20	3133143
2016-03-03	21.23	21.53	21.15	21.51	2963207
2016-03-04	21.76	22.01	21.52	21.76	3103038
2016-03-07	21.75	22.12	21.58	22.01	2933969
2016-03-08	21.98	22.26	21.79	22.00	3064657
2016-03-09	22.07	22.21	21.89	21.96	3492524
2016-03-10	21.99	22.19	21.79	22.11	3299226
2016-03-11	22.37	22.60	22.27	22.56	1857989
2016-03-14	22.54	22.58	22.28	22.46	2156550
2016-03-15	22.09	22.09	21.53	21.91	3559365
2016-03-16	21.88	22.23	21.73	22.19	2417931
2016-03-17	22.22	22.63	22.18	22.52	1982756
2016-03-18	22.61	22.84	22.50	22.67	3025684
2016-03-21	22.58	22.75	22.44	22.64	2005692
2016-03-22	22.62	22.87	22.60	22.70	2387068
2016-03-23	22.62	22.69	22.29	22.32	2317060
2016-03-24	22.25	22.41	22.16	22.30	2664273
2016-03-28	22.40	22.49	22.03	22.29	1559338
2016-03-29	22.25	22.59	22.09	22.58	1753563
2016-03-30	22.68	22.87	22.46	22.62	1775100
2016-03-31	22.65	22.78	22.51	22.56	1785809
2016-04-01	22.32	22.49	22.11	22.46	2052258
2016-04-04	22.44	22.58	22.10	22.16	1658837
2016-04-05	22.03	22.40	21.98	22.05	2158338
2016-04-06	22.07	22.63	22.07	22.46	2392075
2016-04-07	22.29	22.39	21.71	21.84	3451526
2016-04-08	22.12	22.43	22.06	22.13	1754983
2016-04-11	22.23	22.39	21.89	21.93	2006710
2016-04-12	21.92	22.60	21.86	22.39	1826854
2016-04-13	22.46	22.83	22.32	22.76	1610243
2016-04-14	22.79	22.83	22.60	22.61	1224695
2016-04-15	22.57	22.64	22.35	22.60	1405114
2016-04-18	22.46	22.78	22.30	22.63	1332800
2016-04-19	22.79	23.08	22.73	22.89	2009619
2016-04-20	22.91	23.03	22.81	22.90	1151281
2016-04-21	22.89	22.98	22.73	22.95	2105614
2016-04-22	22.94	23.44	22.83	23.41	2464546
2016-04-25	23.29	23.48	22.76	22.95	2011100
2016-04-26	23.00	23.71	22.97	23.63	2856880
2016-04-27	23.63	24.38	23.50	24.29	3730653
2016-04-28	24.12	24.28	23.50	23.58	2222647
2016-04-29	23.56	23.96	23.51	23.72	2134168
2016-05-02	23.74	23.92	23.43	23.92	1666189
2016-05-03	23.76	23.76	23.19	23.32	1795236
2016-05-04	23.24	23.43	23.02	23.22	2618331
2016-05-05	23.00	23.67	22.38	23.16	3881662
2016-05-06	23.14	23.64	23.01	23.63	2395046
2016-05-09	23.56	23.60	23.16	23.21	1615078
2016-05-10	23.39	23.71	23.39	23.66	1708606
2016-05-11	23.66	23.81	23.52	23.63	2316471
2016-05-12	23.79	23.95	23.33	23.41	2130925
2016-05-13	23.31	23.59	22.80	22.85	2674930
2016-05-16	22.96	23.37	22.96	23.20	2377611
2016-05-17	23.20	23.34	22.69	22.74	2396050
2016-05-18	22.62	22.79	22.20	22.42	3855326
2016-05-19	22.29	22.64	22.13	22.57	2607770
2016-05-20	22.73	23.21	22.71	22.82	4557618
2016-05-23	22.80	23.04	22.55	22.87	2470804
2016-05-24	22.90	23.14	22.45	22.65	3973972
2016-05-25	22.80	23.52	22.79	23.41	3035545
2016-05-26	23.52	23.68	23.37	23.57	2448279
2016-05-27	23.52	23.75	23.44	23.66	2425888
2016-05-31	23.69	24.22	23.63	24.03	10871303
2016-06-01	23.82	24.00	23.70	23.94	2745495
2016-06-02	23.87	23.89	23.53	23.63	1838175
2016-06-03	23.59	23.68	23.28	23.61	2099302
2016-06-06	23.71	23.98	23.59	23.92	1275165
2016-06-07	23.92	24.31	23.85	24.10	2317311
2016-06-08	24.21	24.47	24.13	24.38	1666401
2016-06-09	24.15	24.17	23.89	24.10	1467668
2016-06-10	23.80	23.84	23.37	23.47	1663511
2016-06-13	23.39	23.55	22.99	23.02	1917517
2016-06-14	22.91	23.06	22.71	22.95	1925520
2016-06-15	23.01	23.43	22.76	23.05	2299641
2016-06-16	22.87	23.14	22.70	23.09	1803773
2016-06-17	23.16	23.41	23.04	23.21	3133596
2016-06-20	23.58	23.76	23.43	23.44	1150672
2016-06-21	23.43	23.61	23.19	23.50	1376223
2016-06-22	23.59	23.84	23.51	23.56	1617691
2016-06-23	23.79	24.13	23.77	24.11	1854842
2016-06-24	23.23	23.42	22.96	23.01	4879225
2016-06-27	22.67	22.72	21.67	21.72	2704248
2016-06-28	22.02	22.15	21.60	21.92	2187607
2016-06-29	22.20	22.47	21.96	22.43	2948606
2016-06-30	22.50	23.12	22.41	23.12	2308880
2016-07-01	23.13	23.57	23.05	23.17	1308645
2016-07-05	23.03	23.16	22.58	23.04	1983011
2016-07-06	22.92	23.50	22.80	23.46	2226264
2016-07-07	23.53	23.94	23.52	23.66	2174464
2016-07-08	23.91	24.43	23.90	24.36	1897971
2016-07-11	24.49	24.82	24.48	24.67	1616977
2016-07-12	24.90	25.47	24.86	25.39	2566140
2016-07-13	25.44	25.49	25.09	25.43	2484170
2016-07-14	25.68	25.77	25.32	25.36	1828837
2016-07-15	25.46	25.57	25.28	25.46	2516365
2016-07-18	25.39	25.76	25.33	25.68	1592079
2016-07-19	25.65	25.69	25.37	25.46	1274791
2016-07-20	25.43	25.61	25.10	25.55	1504230
2016-07-21	25.51	25.75	25.40	25.42	1191497
2016-07-22	25.33	25.42	25.15	25.40	1190975
2016-07-25	25.30	25.47	25.14	25.42	1326142
2016-07-26	25.47	25.78	25.28	25.76	1432629
2016-07-27	25.76	25.98	25.72	25.84	1759814
2016-07-28	25.78	25.92	25.50	25.57	1160970
2016-07-29	25.57	25.72	25.26	25.60	1140459
2016-08-01	25.59	25.79	25.30	25.39	1845319
2016-08-02	25.36	25.46	24.92	25.17	2883512
2016-08-03	25.16	25.46	25.02	25.42	2254916
2016-08-04	24.42	24.61	23.22	23.45	5867721
2016-08-05	23.60	24.92	23.60	24.85	3935193
2016-08-08	24.94	25.17	24.58	24.64	1766238
2016-08-09	24.71	25.08	24.71	24.79	1493588
2016-08-10	24.88	24.99	24.64	24.73	1505278
2016-08-11	24.77	25.29	24.77	25.07	2046005
2016-08-12	25.09	25.25	24.66	24.90	2019778
2016-08-15	24.93	25.43	24.89	25.38	1392631
2016-08-16	25.33	25.47	25.28	25.39	1438693
2016-08-17	25.34	25.46	25.19	25.44	1706510
2016-08-18	25.49	26.18	25.47	26.14	3835196
2016-08-19	25.96	26.11	25.86	25.94	2099545
2016-08-22	25.82	26.02	25.69	26.00	3064334
2016-08-23	26.10	26.37	26.02	26.36	1593583
2016-08-24	26.32	26.52	26.14	26.28	2665660
2016-08-25	26.26	26.45	26.08	26.22	1432791
2016-08-26	26.32	26.43	25.93	26.00	1780168
2016-08-29	26.01	26.23	25.99	26.12	1351720
2016-08-30	26.19	26.21	25.87	25.95	1267156
2016-08-31	25.83	25.90	25.58	25.73	1638350
2016-09-01	25.67	25.76	25.22	25.74	1634824
2016-09-02	25.94	26.18	25.80	26.16	1658094
2016-09-06	26.30	26.39	26.16	26.22	1649440
2016-09-07	26.16	26.19	25.88	26.01	1821128
2016-09-08	26.07	26.21	26.03	26.11	1226055
2016-09-09	25.91	25.91	25.28	25.32	2464545
2016-09-12	25.09	25.41	25.05	25.31	2716501
2016-09-13	25.10	25.25	24.71	24.87	2188860
2016-09-14	24.87	24.96	24.59	24.67	1269806
2016-09-15	24.77	25.01	24.65	24.94	1329781
2016-09-16	24.78	24.96	24.49	24.93	2824683
2016-09-19	25.13	25.54	25.11	25.41	1500384
2016-09-20	25.49	25.49	24.82	24.88	1801725
2016-09-21	25.02	25.75	24.88	25.71	2432960
2016-09-22	25.90	26.06	25.66	25.94	1614049
2016-09-23	26.11	26.55	26.01	26.21	2183234
2016-09-26	26.12	26.70	26.03	26.45	2012710
2016-09-27	26.33	26.96	26.25	26.88	2875239
2016-09-28	26.99	27.85	26.97	27.83	2943345
2016-09-29	27.82	28.09	27.60	27.80	2374508
2016-09-30	27.78	28.14	27.73	27.99	1899266
2016-10-03	27.83	28.07	27.55	27.88	2440573
2016-10-04	27.95	28.50	27.78	27.90	2350770
2016-10-05	28.07	28.37	27.91	28.26	1474236
2016-10-06	28.15	28.60	28.05	28.58	1445033
2016-10-07	28.51	28.70	28.30	28.51	2220516
2016-10-10	28.70	28.87	28.57	28.76	2133448
2016-10-11	28.61	28.67	27.72	27.87	1864551
2016-10-12	27.87	28.05	27.70	28.00	2195550
2016-10-13	27.80	28.01	27.44	27.88	2457500
2016-10-14	28.08	28.40	27.88	27.94	1584219
2016-10-17	27.95	28.04	27.43	27.61	2883974
2016-10-18	28.00	28.26	27.88	27.91	1253080
2016-10-19	28.06	28.36	27.76	28.21	1819017
2016-10-20	28.09	28.41	28.06	28.34	1614960
2016-10-21	28.06	28.47	27.91	28.27	1445392
2016-10-24	28.46	28.56	28.29	28.49	1370730
2016-10-25	28.41	29.50	28.33	28.41	2596750
2016-10-26	28.14	28.66	27.93	28.42	1548558
2016-10-27	28.48	28.59	28.15	28.19	1784447
2016-10-28	28.24	28.78	28.24	28.56	2174802
2016-10-31	28.60	28.80	28.28	28.75	1618036
2016-11-01	28.86	28.94	28.20	28.35	3502397
2016-11-02	28.31	28.53	28.15	28.49	3611762
2016-11-03	29.04	29.40	27.29	28.31	5045934
2016-11-04	28.20	28.72	27.73	28.08	3107642
2016-11-07	28.54	28.93	28.36	28.63	1574589
2016-11-08	28.63	29.20	28.45	29.00	1918876
2016-11-09	29.94	31.32	29.91	30.69	6408871
2016-11-10	31.00	31.58	30.84	31.36	2966975
2016-11-11	31.20	31.41	30.95	31.41	3018867
2016-11-14	31.58	31.87	31.33	31.79	3740107
2016-11-15	32.59	33.13	32.34	33.04	3706759
2016-11-16	32.89	32.94	32.18	32.23	3073977
2016-11-17	32.36	32.42	31.74	32.25	2862825
2016-11-18	31.68	32.24	31.67	31.92	2350287
2016-11-21	32.02	32.37	31.93	32.28	1253561
2016-11-22	32.24	32.33	31.84	32.22	2115700
2016-11-23	32.26	32.82	32.06	32.78	2086958
2016-11-25	32.79	32.90	32.59	32.88	708850
2016-11-28	32.77	32.88	32.23	32.27	1960663
2016-11-29	32.20	32.57	32.03	32.36	1833229
2016-11-30	32.71	34.14	32.71	33.72	5006392
2016-12-01	34.03	34.65	33.78	34.09	2778820
2016-12-02	34.13	34.29	33.54	33.80	1568312
2016-12-05	34.08	34.17	33.55	33.74	2529077
2016-12-06	33.74	34.09	33.56	33.96	1522423
2016-12-07	34.03	34.63	33.84	34.58	1196334
2016-12-08	34.67	35.15	34.54	35.10	2838761
2016-12-09	35.09	35.85	34.85	35.58	3184844
2016-12-12	36.69	36.85	35.45	35.67	2913707
2016-12-13	35.72	35.74	34.81	35.07	2007612
2016-12-14	34.97	35.46	34.76	34.96	1621098
2016-12-15	34.90	35.52	34.81	35.36	2374602
2016-12-16	35.40	35.86	35.36	35.56	5487755
2016-12-19	35.55	35.80	34.93	35.17	1533434
2016-12-20	35.47	35.68	35.24	35.53	1207872
2016-12-21	35.39	35.43	34.90	35.03	1491311
2016-12-22	35.09	35.29	34.66	34.70	1312559
2016-12-23	34.69	34.83	34.60	34.81	624993
2016-12-27	34.94	35.13	34.89	35.04	714331
2016-12-28	35.15	35.26	34.33	34.42	893210
2016-12-29	34.52	34.67	34.34	34.59	989512
2016-12-30	34.74	35.19	34.58	34.85	1695785
2017-01-03	35.16	35.61	34.65	34.91	1311247
2017-01-04	34.98	35.28	34.91	35.11	1184045
2017-01-05	35.10	35.28	34.81	34.87	1375364
2017-01-06	34.94	35.38	34.72	34.90	1418526
2017-01-09	34.82	34.82	34.13	34.19	1282107
2017-01-10	34.30	34.73	34.12	34.57	906049
2017-01-11	34.56	34.74	34.35	34.72	1000207
2017-01-12	34.82	35.00	34.14	34.40	1400923
2017-01-13	34.41	35.03	34.41	34.89	865226
2017-01-17	34.81	34.87	34.13	34.14	1572809
2017-01-18	34.20	34.28	33.66	34.28	2304808
2017-01-19	34.35	34.56	33.96	34.47	1628109
2017-01-20	34.63	34.96	34.11	34.66	1671895
2017-01-23	34.66	34.89	34.15	34.77	1406737
2017-01-24	35.03	37.47	35.03	37.41	4435134
2017-01-25	37.50	38.00	37.36	37.60	3080663
2017-01-26	37.83	38.08	37.34	37.45	1442149
2017-01-27	37.40	37.42	36.45	36.70	1845128
2017-01-30	36.51	36.62	35.90	36.58	1484806
2017-01-31	36.72	36.73	35.70	35.89	2270033
2017-02-01	36.16	36.53	35.54	35.70	2182212
2017-02-02	35.77	35.90	35.30	35.53	1104400
2017-02-03	36.04	36.71	35.87	36.60	1610199
2017-02-06	36.60	37.61	36.39	36.68	2408265
2017-02-07	36.71	36.93	36.07	36.46	1406767
2017-02-08	36.53	36.59	35.90	36.17	1128102
2017-02-09	36.22	36.98	36.15	36.92	1151680
2017-02-10	37.11	37.29	36.44	36.96	1109199
2017-02-13	37.25	37.74	36.93	37.15	1194830
2017-02-14	36.94	37.39	36.58	37.39	1445070
2017-02-15	37.40	37.60	37.06	37.40	1132585
2017-02-16	37.43	37.73	36.97	37.73	1208376
2017-02-17	37.50	37.50	36.54	37.24	2265173
2017-02-21	36.69	38.68	36.04	38.47	2819680
2017-02-22	38.54	38.82	37.58	37.66	2089261
2017-02-23	37.75	37.85	36.53	37.14	1942722
2017-02-24	36.82	37.76	36.69	37.76	1632135
2017-02-27	37.77	38.38	37.51	38.13	1298458
2017-02-28	38.00	38.00	37.11	37.32	1936626
2017-03-01	37.97	38.56	37.84	38.25	2217089
2017-03-02	38.28	38.46	37.47	37.52	2362327
2017-03-03	37.51	38.13	37.50	38.04	1326232
2017-03-06	37.66	37.83	37.31	37.67	1344271
2017-03-07	37.67	38.16	37.40	37.53	1697991
2017-03-08	37.64	37.77	37.28	37.49	2098437
2017-03-09	37.26	37.52	36.50	36.72	1463892
2017-03-10	37.16	37.41	36.95	37.31	1436075
2017-03-13	37.37	37.90	37.26	37.67	1308688
2017-03-14	37.24	37.30	36.63	37.23	874939
2017-03-15	37.40	38.00	37.23	37.65	1435151
2017-03-16	37.87	38.00	37.41	37.48	885088
2017-03-17	37.57	37.62	37.02	37.26	1695090
2017-03-20	37.16	37.28	36.79	37.10	676691
2017-03-21	37.26	37.26	35.67	35.91	2315388
2017-03-22	35.90	36.58	35.69	36.31	1832615
2017-03-23	36.34	36.84	36.21	36.43	1712749
2017-03-24	36.63	36.81	35.95	36.13	1241727
2017-03-27	35.58	36.11	35.07	35.98	1106322
2017-03-28	35.96	36.68	35.89	36.48	1322498
2017-03-29	36.28	36.82	36.00	36.72	1393496
2017-03-30	36.72	37.25	36.63	37.12	2175908
2017-03-31	36.91	37.47	36.81	37.11	1572773
2017-04-03	37.28	37.49	36.24	36.48	1828996
2017-04-04	36.48	36.94	36.18	36.35	2193260
2017-04-05	36.40	36.59	35.26	35.30	2821849
2017-04-06	35.26	35.75	35.26	35.59	1344159
2017-04-07	35.46	35.96	35.38	35.80	1163082
2017-04-10	35.83	36.40	35.65	35.80	962933
2017-04-11	35.72	35.80	35.39	35.62	1473000
2017-04-12	35.55	35.56	34.42	34.83	2037785
2017-04-13	34.74	35.17	34.15	34.16	1723937
2017-04-17	34.25	34.90	34.14	34.87	973945
2017-04-18	34.63	35.07	34.50	34.94	1066108
2017-04-19	35.19	35.42	34.95	35.05	1560499
2017-04-20	35.43	35.49	34.97	35.21	1265248
2017-04-21	35.22	35.34	34.67	35.01	1924912
2017-04-24	35.69	36.03	35.48	35.93	2074726
2017-04-25	36.13	36.38	35.87	36.00	1266971
2017-04-26	36.01	36.56	35.91	36.29	1086958
2017-04-27	36.29	36.46	35.99	36.13	908985
2017-04-28	36.18	36.28	35.42	35.44	1579014
2017-05-01	35.61	35.94	35.24	35.60	814701
2017-05-02	35.57	35.84	35.36	35.53	1893712
2017-05-03	35.30	35.59	34.64	35.05	3434990
2017-05-04	35.30	36.66	34.90	34.97	2404323
2017-05-05	35.00	35.07	34.19	34.51	2945492
2017-05-08	34.49	34.90	34.23	34.44	1686967
2017-05-09	34.41	34.71	34.15	34.51	3144524
2017-05-10	34.41	34.51	33.32	33.67	2680214
2017-05-11	33.51	33.65	32.87	33.61	1653702
2017-05-12	33.45	33.81	32.37	32.49	1663455
2017-05-15	32.70	32.82	32.32	32.45	1456810
2017-05-16	32.45	32.56	31.72	31.82	1705089
2017-05-17	31.26	31.41	31.03	31.05	1564172
2017-05-18	31.02	31.38	30.68	31.22	1673112
2017-05-19	31.44	31.69	31.29	31.44	1350506
2017-05-22	31.63	31.72	31.37	31.60	1152121
2017-05-23	31.62	31.84	31.27	31.70	841278
2017-05-24	31.39	31.53	31.16	31.28	1568694
2017-05-25	31.46	31.61	30.97	31.01	1446572
2017-05-26	31.01	31.32	30.76	31.07	1682706
2017-05-30	30.89	31.04	30.70	30.75	1212087
2017-05-31	30.76	30.76	30.23	30.66	2309355
2017-06-01	30.81	31.43	30.44	31.37	2438002
2017-06-02	31.30	31.77	31.19	31.60	1629250
2017-06-05	31.66	31.66	31.06	31.26	1761781
2017-06-06	30.97	31.42	30.69	31.24	1504737
2017-06-07	31.30	31.60	31.25	31.40	2072454
2017-06-08	31.41	32.01	31.41	31.81	1361350
2017-06-09	31.88	32.82	31.88	32.71	2124178
2017-06-12	32.74	33.01	32.46	32.66	1688463
2017-06-13	32.71	33.41	32.51	33.00	1208488
2017-06-14	32.96	33.00	32.15	32.46	1103568
2017-06-15	32.04	32.43	31.77	31.98	1996926
2017-06-16	31.86	32.24	31.81	32.06	1860173
2017-06-19	32.16	32.44	31.95	32.40	1409708
2017-06-20	32.12	32.22	31.63	31.77	1247047
2017-06-21	31.88	31.93	31.16	31.22	1358282
2017-06-22	31.21	31.50	31.15	31.21	998661
2017-06-23	31.27	31.71	31.08	31.62	1775762
2017-06-26	31.66	32.54	31.63	32.29	1543394
2017-06-27	32.28	32.72	32.06	32.16	1086233
2017-06-28	32.45	32.80	32.18	32.26	1412442
2017-06-29	32.40	32.50	31.62	31.88	1195424
2017-06-30	32.07	33.19	31.90	32.92	2501883
2017-07-03	33.08	33.20	32.48	32.67	838072
2017-07-05	32.68	32.97	32.36	32.67	1674468
2017-07-06	32.51	33.28	32.51	32.76	2113152
2017-07-07	32.78	33.16	32.51	33.05	1257158
2017-07-10	32.91	33.52	32.73	33.39	1934088
2017-07-11	33.39	33.57	33.06	33.41	1895559
2017-07-12	33.73	34.35	33.69	33.75	1491465
2017-07-13	34.79	35.00	34.32	34.37	1989429
2017-07-14	34.39	34.62	34.19	34.23	1250623
2017-07-17	34.21	34.27	33.74	33.80	1572293
2017-07-18	33.72	33.81	32.71	33.08	1521630
2017-07-19	33.24	33.56	33.11	33.37	1347980
2017-07-20	33.43	33.52	32.72	32.75	1952239
2017-07-21	32.77	33.37	32.72	33.05	2135566
2017-07-24	33.14	33.67	33.03	33.61	2826439
2017-07-25	33.93	34.59	33.90	34.17	1499138
2017-07-26	33.71	33.78	32.38	33.77	2607750
2017-07-27	33.77	34.14	33.65	33.94	1040788
2017-07-28	33.88	34.06	33.43	33.58	1194725
2017-07-31	33.88	34.29	33.69	33.73	1586839
2017-08-01	33.87	34.46	33.70	34.44	2393854
2017-08-02	34.29	34.59	34.03	34.22	2177600
2017-08-03	34.61	36.08	34.46	35.70	3914186
2017-08-04	36.25	37.36	36.01	36.50	3974548
2017-08-07	36.50	36.55	36.09	36.29	2302653
2017-08-08	36.13	37.04	36.06	36.54	2377013
2017-08-09	36.28	37.04	36.22	36.68	2031039
2017-08-10	36.38	36.59	35.66	35.68	1714603
2017-08-11	35.53	35.75	35.27	35.61	1507251
2017-08-14	35.82	35.99	35.44	35.62	1611270
2017-08-15	35.62	35.67	35.25	35.33	974836
2017-08-16	35.41	35.41	34.06	34.27	2606843
2017-08-17	34.23	34.47	33.81	33.83	1251636
2017-08-18	34.10	34.40	33.80	34.04	998922
2017-08-21	34.07	34.09	33.60	33.78	1232039
2017-08-22	33.85	34.38	33.68	34.30	904712
2017-08-23	34.07	34.64	34.01	34.42	895779
2017-08-24	34.46	34.49	33.98	34.41	1822856
2017-08-25	34.60	34.88	34.52	34.61	853452
2017-08-28	34.90	35.62	34.74	34.89	1535838
2017-08-29	34.50	35.45	34.08	35.26	1314257
2017-08-30	35.14	35.76	34.71	35.38	1953580
2017-08-31	35.50	36.07	35.47	35.93	1465418
2017-09-01	36.09	36.26	35.78	36.02	1010213
2017-09-05	35.96	36.08	35.66	35.78	1477418
2017-09-06	36.03	36.12	35.53	35.56	1411498
2017-09-07	35.60	35.75	35.34	35.50	1213340
2017-09-08	35.44	36.32	35.43	36.13	2029556
2017-09-11	36.38	36.80	36.02	36.16	3754587
2017-09-12	36.26	36.91	36.26	36.54	1474021
2017-09-13	36.48	36.67	36.00	36.27	1762227
2017-09-14	36.25	36.51	36.15	36.46	1034345
2017-09-15	36.38	36.52	36.01	36.30	1942988
2017-09-18	36.38	36.78	36.27	36.34	882548
2017-09-19	36.42	36.81	36.31	36.77	846958
2017-09-20	36.90	37.12	36.68	36.97	741260
2017-09-21	36.94	37.37	36.94	37.06	956108
2017-09-22	37.05	37.19	36.80	37.12	1003139
2017-09-25	37.11	37.56	37.03	37.31	731445
2017-09-26	37.36	37.66	37.19	37.51	918604
2017-09-27	37.62	37.75	37.36	37.59	658515
2017-09-28	37.56	37.66	37.07	37.52	1271179
2017-09-29	37.49	37.61	37.27	37.37	737548
2017-10-02	37.21	37.58	37.21	37.42	1555672
2017-10-03	37.45	37.57	37.23	37.49	821305
2017-10-04	37.45	37.67	37.04	37.14	877862
2017-10-05	37.20	37.55	37.20	37.50	1109794
2017-10-06	37.33	37.55	37.22	37.54	786031
2017-10-09	37.58	37.66	37.25	37.37	15289087
2017-10-10	37.43	37.65	37.15	37.36	1050467
2017-10-11	37.48	37.55	37.27	37.52	975872
2017-10-12	37.42	37.70	37.34	37.50	987790
2017-10-13	37.75	37.79	37.21	37.29	859063
2017-10-16	37.69	38.35	37.64	37.84	1378668
2017-10-17	37.82	37.83	37.33	37.45	795882
2017-10-18	37.45	37.58	37.23	37.40	1030710
2017-10-19	37.29	37.39	36.88	37.17	809545
2017-10-20	37.35	37.65	36.94	37.45	1197807
2017-10-23	37.48	37.57	37.28	37.48	712185
2017-10-24	37.71	38.06	37.52	37.88	966555
2017-10-25	37.82	38.06	37.16	37.37	975456
2017-10-26	37.41	37.97	37.29	37.83	922124
2017-10-27	37.76	38.23	37.72	37.98	1002898
2017-10-30	37.86	38.13	37.79	38.06	944324
2017-10-31	38.15	38.18	37.67	37.73	1766738
2017-11-01	37.79	37.97	37.27	37.34	1958646
2017-11-02	36.79	38.04	36.04	36.56	2522737
2017-11-03	36.47	36.63	35.51	35.66	1915104
2017-11-06	35.71	36.50	35.62	36.31	1478720
2017-11-07	36.18	36.27	35.70	36.21	1683954
2017-11-08	36.05	36.60	35.84	36.34	1404489
2017-11-09	36.06	36.19	35.45	35.51	1261714
2017-11-10	35.43	35.98	35.38	35.84	850382
2017-11-13	35.66	36.79	35.66	36.72	1867952
2017-11-14	36.39	36.39	35.73	35.75	1838986
2017-11-15	35.55	35.96	35.30	35.35	1705125
2017-11-16	35.49	36.08	35.44	35.97	1703676
2017-11-17	35.81	36.37	35.81	36.01	1589178
2017-11-20	36.05	36.71	35.96	36.47	1611786
2017-11-21	36.79	37.14	36.55	36.89	1104695
2017-11-22	37.01	37.01	36.40	36.47	740860
2017-11-24	36.53	36.53	36.04	36.13	369104
2017-11-27	36.16	36.31	36.02	36.16	1021166
2017-11-28	36.38	37.10	36.37	37.06	1013905
2017-11-29	37.10	37.71	37.04	37.65	1511255
2017-11-30	37.74	38.20	37.27	37.90	1898858
2017-12-01	37.93	38.00	36.34	37.39	1965550
2017-12-04	37.89	39.20	37.89	38.80	2746870
2017-12-05	38.91	38.95	38.37	38.42	1796826
2017-12-06	38.26	38.55	38.01	38.29	1356614
2017-12-07	38.13	38.63	37.99	38.45	1006846
2017-12-08	38.73	39.42	38.38	39.40	1364573
2017-12-11	39.31	39.53	39.05	39.17	1595451
2017-12-12	39.34	39.67	39.07	39.12	1249353
2017-12-13	39.08	39.08	38.26	38.29	1606999
2017-12-14	38.22	38.30	37.19	37.44	1355897
2017-12-15	37.59	38.46	37.45	37.72	3365917
2017-12-18	37.85	38.43	37.85	38.38	1414529
2017-12-19	38.39	38.44	37.64	37.80	1164427
2017-12-20	38.10	38.67	37.95	38.54	1340027
2017-12-21	38.61	39.56	38.51	39.40	1484625
2017-12-22	39.64	39.70	39.01	39.41	955996
2017-12-26	39.38	39.64	39.38	39.50	476362
2017-12-27	39.57	39.57	39.20	39.48	633589
2017-12-28	39.70	39.71	39.26	39.33	570473
2017-12-29	39.56	39.65	39.10	39.11	534945
2018-01-02	39.29	39.59	39.03	39.24	885680
2018-01-03	39.35	39.62	38.95	39.55	973293
2018-01-04	39.75	40.11	39.46	39.86	1218959
2018-01-05	39.91	39.91	39.21	39.51	1417775
2018-01-08	39.57	39.72	38.70	39.10	1322841
2018-01-09	39.20	39.37	38.63	38.64	1753118
2018-01-10	38.70	38.79	38.06	38.14	1669836
2018-01-11	38.35	39.16	38.14	39.07	1614767
2018-01-12	39.23	39.47	38.95	39.44	1083041
2018-01-16	39.69	39.79	38.56	38.69	1248744
2018-01-17	39.00	39.03	38.33	38.73	1039921
2018-01-18	38.76	39.00	38.46	38.53	1190064
2018-01-19	38.67	39.00	38.37	38.99	1175594
2018-01-22	38.90	39.27	38.85	39.09	907637
2018-01-23	39.03	39.18	38.59	38.87	1367080
2018-01-24	39.19	39.31	38.68	38.97	1790917
2018-01-25	39.24	39.24	38.36	38.89	1450971
2018-01-26	39.00	39.14	38.74	39.14	1343846
2018-01-29	39.11	39.59	38.77	38.87	890516
2018-01-30	38.58	38.69	38.05	38.40	1306888
2018-01-31	38.95	39.09	38.29	38.49	1177724
2018-02-01	38.40	38.58	38.12	38.26	1406289
2018-02-02	38.00	38.00	36.07	36.09	2779731
2018-02-05	35.77	36.25	34.24	34.40	2299954
2018-02-06	33.71	35.36	33.10	35.18	2047228
2018-02-07	35.00	35.60	34.42	34.45	2807776
2018-02-08	34.48	34.49	33.50	33.51	2003437
2018-02-09	34.04	34.23	32.70	33.53	2084776
2018-02-12	33.73	34.26	33.48	33.98	1535663
2018-02-13	33.75	34.01	33.49	33.72	1020379
2018-02-14	33.44	34.46	33.30	34.43	1345729
2018-02-15	34.77	34.83	34.12	34.83	933307
2018-02-16	34.73	35.45	34.72	35.07	1123556
2018-02-20	34.91	35.33	34.76	34.95	1451087
2018-02-21	34.92	35.73	34.81	34.84	2165886
2018-02-22	36.25	37.22	35.82	35.90	3045851
2018-02-23	36.14	36.14	34.78	35.67	2007741
2018-02-26	35.65	35.95	35.31	35.66	1648439
2018-02-27	35.65	36.10	35.03	35.04	1702667
2018-02-28	35.18	35.29	34.44	34.44	2337853
2018-03-01	34.32	34.62	33.72	33.86	2162314
2018-03-02	33.52	34.30	33.34	34.24	1888266
2018-03-05	34.01	34.55	33.95	34.22	1419473
2018-03-06	34.33	35.01	34.21	34.68	1686093
2018-03-07	34.34	35.39	34.34	35.17	1898541
2018-03-08	35.23	35.40	34.90	35.17	1745236
2018-03-09	35.46	36.07	35.35	35.99	1020458
2018-03-12	35.99	36.20	35.69	35.96	898285
2018-03-13	36.12	36.38	35.27	35.46	1355438
2018-03-14	35.62	35.67	35.01	35.07	1435756
2018-03-15	35.25	36.16	34.81	35.00	3586158
2018-03-16	34.96	35.59	34.89	35.36	2128729
2018-03-19	35.25	35.44	34.63	34.94	1572210
2018-03-20	35.05	35.19	34.94	35.10	1213864
2018-03-21	35.19	36.27	35.19	35.82	1391423
2018-03-22	35.40	35.84	34.32	34.39	1546217
2018-03-23	34.50	34.61	33.13	33.21	1490510
2018-03-26	33.78	34.34	33.22	34.25	1867568
2018-03-27	34.43	34.52	33.82	34.00	1981424
2018-03-28	34.09	34.18	33.71	33.87	1856250
2018-03-29	34.14	34.61	34.07	34.35	1125463
2018-04-02	34.24	34.36	33.01	33.53	1282350
2018-04-03	33.63	34.19	33.40	34.17	1068492
2018-04-04	33.55	34.57	33.55	34.51	1140051
2018-04-05	34.70	34.95	34.44	34.60	875609
2018-04-06	34.27	34.51	33.12	33.72	1290362
2018-04-09	33.95	34.04	33.42	33.46	636000
2018-04-10	34.00	34.27	33.74	34.17	1216861
2018-04-11	33.84	34.15	33.60	33.98	786072
2018-04-12	34.19	34.50	34.10	34.31	631668
2018-04-13	34.53	34.58	34.05	34.15	1007415
2018-04-16	34.40	34.75	34.23	34.54	769577
2018-04-17	34.76	35.06	34.62	34.68	1358886
2018-04-18	34.80	34.83	34.23	34.58	1314569
2018-04-19	34.58	34.58	34.07	34.28	930222
2018-04-20	34.13	34.49	33.70	33.81	1524363
2018-04-23	33.81	33.85	33.46	33.49	1115664
2018-04-24	33.75	33.79	32.66	32.71	1649205
2018-04-25	32.71	33.01	32.53	32.78	1513118
2018-04-26	33.00	33.00	32.37	32.83	945440
2018-04-27	32.73	33.09	32.69	32.92	2014614
2018-04-30	33.05	33.17	32.50	32.50	1248666
2018-05-01	32.57	32.88	32.19	32.81	1517413
2018-05-02	32.77	33.29	32.70	32.81	2115075
2018-05-03	34.05	34.37	32.54	34.06	3455765
2018-05-04	34.01	35.10	33.61	34.95	1673032
2018-05-07	35.13	35.42	34.84	35.14	1456669
2018-05-08	35.25	35.71	35.21	35.53	1062865
2018-05-09	35.82	36.13	35.70	36.08	1443413
2018-05-10	36.15	36.36	35.77	36.26	922593
2018-05-11	36.30	36.55	36.13	36.38	1335491
2018-05-14	36.42	36.65	36.38	36.49	1053048
2018-05-15	36.31	36.58	36.14	36.50	999209
2018-05-16	36.55	36.97	36.39	36.74	1168177
2018-05-17	36.65	37.06	36.64	36.72	1133113
2018-05-18	36.77	36.97	36.61	36.62	677492
2018-05-21	36.84	37.03	36.78	36.92	678078
2018-05-22	36.77	36.78	36.16	36.19	981156
2018-05-23	35.90	36.11	35.17	35.63	1295080
2018-05-24	35.53	35.66	35.14	35.60	856080
2018-05-25	35.61	35.66	35.37	35.59	787705
2018-05-29	35.38	35.86	35.23	35.62	1600804
2018-05-30	35.89	36.52	35.61	36.29	1170153
2018-05-31	36.17	36.17	35.73	36.01	1261228
2018-06-01	36.25	36.56	35.96	36.02	1186222
2018-06-04	36.24	36.60	36.08	36.23	995656
2018-06-05	36.24	36.95	36.21	36.95	1314957
2018-06-06	36.99	37.13	36.84	37.10	1409925
2018-06-07	37.21	37.44	37.00	37.14	1083978
2018-06-08	37.09	37.30	36.80	37.11	672571
2018-06-11	37.08	37.12	36.70	36.82	598435
2018-06-12	36.81	36.95	36.62	36.84	661266
2018-06-13	36.82	36.87	36.49	36.74	1165797
2018-06-14	36.84	36.84	35.68	35.92	1404638
2018-06-15	35.74	35.74	35.30	35.60	1772809
2018-06-18	35.40	35.88	35.26	35.75	772772
2018-06-19	35.36	35.51	35.01	35.41	1147472
2018-06-20	35.56	35.65	34.65	35.39	2004470
2018-06-21	35.32	35.41	34.54	34.74	1376375
2018-06-22	35.14	35.38	34.08	34.18	2736651
2018-06-25	33.99	34.17	33.54	33.86	1208596
2018-06-26	33.86	33.99	33.17	33.84	1172524
2018-06-27	33.84	34.03	33.39	33.40	1461512
2018-06-28	33.38	33.54	32.83	33.25	1568514
2018-06-29	33.43	33.99	33.39	33.40	1476821
2018-07-02	33.07	33.60	32.91	33.56	1503573
2018-07-03	33.70	34.07	33.48	33.65	785116
2018-07-05	33.72	33.80	33.30	33.75	1000446
2018-07-06	33.76	34.14	33.53	33.84	755838
2018-07-09	33.94	34.29	33.89	34.24	856750
2018-07-10	34.24	34.35	33.93	34.34	2231730
2018-07-11	34.00	34.08	33.58	33.61	1295355
2018-07-12	33.81	34.00	33.30	33.54	1522466
2018-07-13	33.62	33.77	33.50	33.68	991949
2018-07-16	33.66	33.92	33.17	33.28	751754
2018-07-17	33.17	33.59	33.15	33.19	836201
2018-07-18	33.23	33.29	32.85	33.18	977143
2018-07-19	33.11	33.48	32.78	33.40	997100
2018-07-20	33.28	33.62	33.15	33.29	932496
2018-07-23	33.07	33.20	32.72	32.82	1150894
2018-07-24	33.05	33.36	32.88	33.07	941411
2018-07-25	32.61	33.79	32.61	33.73	1960735
2018-07-26	33.76	34.11	33.23	33.65	1700593
2018-07-27	33.73	33.98	33.57	33.70	958406
2018-07-30	33.86	34.12	33.27	33.28	1772523
2018-07-31	33.47	34.13	33.29	34.07	1898837
2018-08-01	33.87	34.24	33.49	34.10	2542657
2018-08-02	33.95	35.59	33.09	35.11	2516617
2018-08-03	35.23	35.25	34.54	34.92	2021242
2018-08-06	35.25	35.60	35.03	35.08	2388051
2018-08-07	35.29	35.39	34.53	34.75	2035774
2018-08-08	34.72	34.88	34.39	34.82	855644
2018-08-09	34.85	34.93	34.61	34.70	1953703
2018-08-10	34.40	34.77	34.10	34.45	1446330
2018-08-13	34.39	34.39	33.53	33.70	1619573
2018-08-14	33.70	34.23	33.55	34.02	987510
2018-08-15	33.79	34.01	33.51	33.94	1541830
2018-08-16	34.02	34.27	32.80	33.18	3757249
2018-08-17	33.29	34.22	33.16	34.14	1377379
2018-08-20	34.00	34.44	33.98	34.12	1146386
2018-08-21	34.20	34.60	34.20	34.45	1386576
2018-08-22	34.48	34.48	34.12	34.17	630376
2018-08-23	34.10	34.24	33.94	34.00	866757
2018-08-24	34.21	34.21	33.61	33.77	753054
2018-08-27	33.83	34.29	33.83	33.99	625511
2018-08-28	34.12	34.24	33.86	34.12	1201446
2018-08-29	34.18	34.85	33.93	34.69	1464946
2018-08-30	34.64	34.75	34.13	34.45	1080202
2018-08-31	34.20	34.61	34.18	34.59	1450289
2018-09-04	34.75	34.79	33.91	33.96	1303971
2018-09-05	33.70	34.22	33.64	34.16	1256965
2018-09-06	34.25	34.53	34.16	34.26	710732
2018-09-07	34.15	34.19	33.57	33.92	1045530
2018-09-10	34.13	34.61	33.92	34.40	1144346
2018-09-11	34.42	34.76	34.41	34.62	853324
2018-09-12	34.62	35.43	34.58	35.15	1040405
2018-09-13	35.32	35.38	34.40	34.48	1126019
2018-09-14	34.45	34.82	34.41	34.56	798862
2018-09-17	34.61	34.95	34.45	34.81	1229085
2018-09-18	34.82	35.03	34.23	34.25	1119430
2018-09-19	34.28	34.50	34.18	34.50	1288932
2018-09-20	34.69	34.96	34.56	34.67	1195200
2018-09-21	34.80	34.91	34.29	34.48	2295696
2018-09-24	34.38	34.53	34.02	34.35	1395436
2018-09-25	34.37	34.44	33.52	33.69	1653251
2018-09-26	33.63	33.67	33.12	33.21	1105586
2018-09-27	33.20	33.20	32.85	32.88	910337
2018-09-28	32.87	33.46	32.71	33.38	1311706
2018-10-01	33.57	33.72	33.17	33.49	1462607
2018-10-02	33.52	33.84	33.44	33.63	1386397
2018-10-03	33.77	34.00	33.44	33.67	958087
2018-10-04	33.27	33.30	32.42	32.64	1481232
2018-10-05	32.68	32.79	32.35	32.41	1284379
2018-10-08	32.24	32.66	31.95	32.56	1067530
2018-10-09	32.47	32.65	32.33	32.41	1101018
2018-10-10	32.38	32.39	31.66	31.69	1753397
2018-10-11	31.30	31.98	31.13	31.44	2068829
2018-10-12	31.80	31.86	31.02	31.34	1706258
2018-10-15	31.31	31.95	31.30	31.76	1486914
2018-10-16	31.89	32.79	31.78	32.76	1182798
2018-10-17	32.64	32.68	32.31	32.58	868901
2018-10-18	32.42	32.78	32.12	32.31	1090151
2018-10-19	32.38	32.51	32.01	32.09	1211022
2018-10-22	32.31	32.41	31.83	31.83	849888
2018-10-23	31.32	31.74	31.06	31.46	1078049
2018-10-24	31.42	31.66	30.26	30.30	1069982
2018-10-25	30.62	31.26	30.56	31.05	1331299
2018-10-26	30.70	31.36	30.31	30.96	1453772
2018-10-29	31.20	31.60	30.43	30.81	1186447
2018-10-30	30.86	31.46	30.73	31.42	2180511
2018-10-31	31.69	31.89	31.16	31.20	1760346
2018-11-01	31.59	33.58	31.35	33.43	2766132
2018-11-02	33.77	34.81	33.77	34.38	2782103
2018-11-05	34.46	35.24	33.98	34.91	1412845
2018-11-06	34.75	35.09	34.66	34.81	1146087
2018-11-07	35.17	35.61	34.71	35.55	1616852
2018-11-08	35.63	35.82	35.20	35.34	1128377
2018-11-09	35.01	35.01	34.35	34.84	1812800
2018-11-12	34.77	34.77	33.55	33.63	1282082
2018-11-13	33.62	34.37	33.53	33.68	1374464
2018-11-14	34.04	34.20	33.53	33.75	1389543
2018-11-15	33.51	34.45	33.17	34.28	1463972
2018-11-16	33.99	34.57	33.94	34.42	1075794
2018-11-19	34.29	34.60	33.95	34.00	769692
2018-11-20	33.77	34.16	33.27	33.74	1458556
2018-11-21	33.88	34.45	33.84	34.01	818479
2018-11-23	33.63	34.10	33.54	33.70	293719
2018-11-26	33.96	34.84	33.96	34.58	1740077
2018-11-27	34.37	34.84	34.29	34.71	1334826
2018-11-28	34.70	34.78	33.60	34.71	1247404
2018-11-29	34.69	34.83	34.18	34.38	753360
2018-11-30	34.31	35.11	34.29	35.10	1615944
2018-12-03	35.66	36.00	35.23	35.83	1910303
2018-12-04	35.61	35.64	33.44	33.51	1588831
2018-12-06	33.00	33.00	31.93	32.65	1568251
2018-12-07	32.77	32.94	31.29	31.33	1636933
2018-12-10	30.83	31.26	30.60	30.71	1909140
2018-12-11	31.30	31.67	30.63	30.70	1843216
2018-12-12	31.21	31.67	31.12	31.35	2035296
2018-12-13	31.58	31.73	30.56	30.61	1793294
2018-12-14	30.24	30.66	30.14	30.27	1412264
2018-12-17	30.18	30.18	29.26	29.38	1722358
2018-12-18	29.55	29.85	29.06	29.19	1995162
2018-12-19	29.12	29.82	28.39	28.55	1700327
2018-12-20	28.98	29.51	28.18	28.64	2134102
2018-12-21	28.64	29.24	28.21	28.25	2689164
2018-12-24	28.12	29.55	27.90	27.93	1304961
2018-12-26	27.98	29.79	27.97	29.78	1766711
2018-12-27	29.18	30.17	29.08	30.17	1593928
2018-12-28	30.29	30.59	29.95	29.98	1238915
2018-12-31	29.99	30.22	29.85	30.10	1432461
2019-01-02	29.64	30.31	29.39	29.92	1560668
2019-01-03	29.99	30.13	29.42	29.55	1649837
2019-01-04	30.13	31.25	30.00	31.17	1326465
2019-01-07	31.06	31.64	30.78	31.29	1511987
2019-01-08	31.63	31.77	31.29	31.77	1286572
2019-01-09	31.84	32.15	31.60	31.81	1240058
2019-01-10	31.59	32.43	31.37	32.42	1223554
2019-01-11	32.30	32.47	32.05	32.30	1772547
2019-01-14	31.99	32.41	31.92	32.09	1870246
2019-01-15	32.19	32.31	31.76	31.91	1496188
2019-01-16	31.96	32.12	31.68	31.92	1065707
2019-01-17	31.91	32.66	31.86	32.54	1264388
2019-01-18	32.76	33.54	32.70	33.50	1955269
2019-01-22	33.54	33.67	33.10	33.41	1738084
2019-01-23	33.65	33.69	32.82	33.23	995426
2019-01-24	33.16	33.81	33.10	33.64	1510993
2019-01-25	33.93	34.88	33.90	34.75	1970624
2019-01-28	34.20	35.14	34.10	35.02	1828671
2019-01-29	35.14	35.23	34.80	34.90	1723732
2019-01-30	35.07	35.33	34.42	35.18	984932
2019-01-31	35.12	35.36	34.89	35.34	1774746
2019-02-01	35.30	35.38	34.20	34.49	3381094
2019-02-04	34.40	34.86	34.19	34.77	1390966
2019-02-05	34.84	35.00	34.40	34.62	1047469
2019-02-06	34.60	34.95	34.56	34.76	799088
2019-02-07	34.57	34.68	34.06	34.30	741839
2019-02-08	34.07	34.32	33.50	34.31	1119994
2019-02-11	34.39	34.68	34.15	34.61	757301
2019-02-12	34.89	35.68	34.84	35.42	861580
2019-02-13	35.49	35.77	35.37	35.60	801379
2019-02-14	35.38	35.76	35.17	35.43	1568755
2019-02-15	35.63	35.84	35.51	35.76	1252798
2019-02-19	35.49	35.96	35.37	35.69	2142203
2019-02-20	35.74	36.73	35.72	36.61	3342595
2019-02-21	36.55	36.96	35.72	36.18	2793291
2019-02-22	36.49	36.92	35.99	36.48	2335436
2019-02-25	36.63	36.74	36.43	36.55	1975509
2019-02-26	36.50	36.58	35.86	35.90	1700200
2019-02-27	35.66	36.05	35.38	35.97	1423110
2019-02-28	35.93	35.99	35.59	35.64	1292053
2019-03-01	36.09	36.41	35.59	35.94	1675765
2019-03-04	36.04	36.15	35.57	35.92	1322305
2019-03-05	35.97	36.00	35.69	35.72	1042774
2019-03-06	35.78	35.88	35.50	35.50	808318
2019-03-07	35.46	35.52	34.81	34.99	1600070
2019-03-08	34.80	35.27	34.66	35.19	775368
2019-03-11	35.20	35.95	35.19	35.89	1295015
2019-03-12	35.96	36.39	35.95	36.22	1631512
2019-03-13	36.37	36.80	36.23	36.62	1225953
2019-03-14	36.62	37.05	36.53	36.91	1492965
2019-03-15	36.99	37.65	36.92	37.35	2593255
2019-03-18	37.32	37.54	37.10	37.41	1985797
2019-03-19	37.60	37.95	37.26	37.40	1260032
2019-03-20	37.28	37.57	36.93	37.23	866793
2019-03-21	37.15	37.90	37.15	37.57	1035929
2019-03-22	37.32	37.48	36.67	36.69	1107079
2019-03-25	36.73	37.16	36.45	36.92	1520541
2019-03-26	37.14	37.40	36.75	37.14	844458
2019-03-27	37.13	37.32	36.75	37.12	1132261
2019-03-28	37.20	37.43	36.89	37.39	1302555
2019-03-29	37.51	37.84	37.41	37.74	1307665
2019-04-01	38.06	38.68	37.95	38.64	1488014
2019-04-02	38.64	38.80	38.32	38.71	858420
2019-04-03	38.92	39.29	38.70	38.71	864634
2019-04-04	38.73	39.17	38.72	39.11	935226
2019-04-05	39.17	39.74	39.08	39.51	1384068
2019-04-08	39.35	39.98	39.26	39.97	1985599
2019-04-09	39.68	39.73	38.98	38.99	2284941
2019-04-10	39.07	39.42	38.70	39.32	1724000
2019-04-11	39.39	39.76	39.19	39.69	814228
2019-04-12	39.90	40.47	39.86	40.39	977674
2019-04-15	39.96	40.43	39.55	40.24	1158266
2019-04-16	40.05	40.29	39.98	40.15	1511515
2019-04-17	40.42	40.45	40.06	40.09	1412776
2019-04-18	40.06	40.38	39.88	40.01	1241777
2019-04-22	39.88	40.10	39.67	39.82	918929
2019-04-23	39.81	40.53	39.75	40.51	1058880
2019-04-24	40.47	40.73	40.38	40.48	1247033
2019-04-25	40.50	40.50	39.78	40.16	1130240
2019-04-26	40.27	40.61	39.97	40.56	776205
2019-04-29	40.65	40.74	40.35	40.53	553597
2019-04-30	40.60	40.78	40.22	40.60	1118278
2019-05-01	40.83	41.00	40.38	40.41	1045791
2019-05-02	40.50	40.81	39.18	39.75	1718079
2019-05-03	39.97	40.07	38.22	38.78	1923511
2019-05-06	38.10	38.83	38.05	38.72	1392170
2019-05-07	38.27	38.41	37.57	37.97	1527532
2019-05-08	37.89	38.15	37.56	37.80	2104204
2019-05-09	37.57	37.77	37.25	37.51	1574632
2019-05-10	37.29	37.61	36.80	37.45	925661
2019-05-13	36.66	36.74	35.18	35.40	2321817
2019-05-14	35.48	36.05	35.48	35.72	1161865
2019-05-15	35.36	35.79	35.07	35.67	2268112
2019-05-16	35.75	36.11	35.64	35.80	2191566
2019-05-17	35.46	35.64	34.97	35.09	2141479
2019-05-20	34.92	35.11	34.59	34.73	1723198
2019-05-21	35.12	35.55	35.03	35.32	1133616
2019-05-22	35.12	35.31	34.82	34.84	780582
2019-05-23	34.44	34.91	34.28	34.85	2023556
2019-05-24	35.04	35.31	34.93	35.14	1194473
2019-05-28	35.30	35.52	35.05	35.10	1079271
2019-05-29	34.87	35.33	34.74	35.23	1211570
2019-05-30	35.19	35.85	35.16	35.37	1150046
2019-05-31	34.91	34.98	34.65	34.76	971941
2019-06-03	34.89	35.48	34.73	35.40	1737654
2019-06-04	35.77	37.15	35.77	37.13	3078287
2019-06-05	37.37	37.48	36.76	37.35	1873014
2019-06-06	37.30	37.46	36.76	36.89	1139552
2019-06-07	37.00	37.45	36.93	37.30	1069611
2019-06-10	37.51	37.65	37.14	37.19	1485020
2019-06-11	37.49	37.50	37.06	37.24	1395077
2019-06-12	37.08	37.37	36.88	37.28	1194624
2019-06-13	37.51	38.05	37.48	37.95	1369589
2019-06-14	37.88	37.91	37.42	37.78	1137566
2019-06-17	37.97	37.97	37.45	37.52	911404
2019-06-18	37.68	38.59	37.68	38.42	1224220
2019-06-19	38.56	38.87	38.36	38.74	1168857
2019-06-20	39.19	39.60	39.02	39.26	1282193
2019-06-21	39.24	39.24	38.61	38.66	1454468
2019-06-24	38.73	38.86	38.07	38.20	887119
2019-06-25	38.30	38.40	37.92	38.00	998189
2019-06-26	38.14	38.21	37.64	37.73	1306009
2019-06-27	37.80	38.11	37.54	37.95	1889596
2019-06-28	38.06	38.36	37.90	38.19	2099348
2019-07-01	38.76	39.08	38.46	39.08	2077816
2019-07-02	38.97	39.24	38.66	38.85	1000991
2019-07-03	38.95	38.95	38.62	38.89	394165
2019-07-05	38.60	38.70	38.24	38.58	680579
2019-07-08	38.42	38.73	38.16	38.33	745199
2019-07-09	38.05	38.27	37.90	38.17	749877
2019-07-10	38.25	38.33	37.51	37.57	799182
2019-07-11	37.66	37.66	37.03	37.43	1050247
2019-07-12	37.59	38.33	37.59	38.18	843925
2019-07-15	38.22	38.36	37.81	37.93	467159
2019-07-16	37.98	38.36	37.84	38.08	1020099
2019-07-17	38.02	38.19	37.80	37.91	1166199
2019-07-18	37.91	38.14	37.72	37.94	863860
2019-07-19	38.10	38.27	37.82	37.84	508832
2019-07-22	37.90	38.04	37.28	37.37	662885
2019-07-23	37.55	37.77	37.29	37.71	1252284
2019-07-24	37.59	38.35	37.55	38.31	780230
2019-07-25	38.40	38.50	37.54	37.64	756797
2019-07-26	37.64	37.97	37.37	37.80	913415
2019-07-29	37.82	37.98	37.62	37.91	715588
2019-07-30	37.63	38.12	37.27	38.02	1605353
2019-07-31	38.00	38.25	37.33	37.42	1876194
2019-08-01	36.66	36.66	34.44	35.51	3803598
2019-08-02	35.18	35.18	33.23	33.51	3916432
2019-08-05	32.88	33.09	32.41	32.66	2205731
2019-08-06	32.86	33.46	32.31	33.07	1749980
2019-08-07	32.58	32.97	32.14	32.87	1318682
2019-08-08	33.02	33.73	32.92	33.66	1641467
2019-08-09	33.76	34.75	33.57	34.31	2068683
2019-08-12	34.04	34.08	33.19	33.26	1755085
2019-08-13	33.18	34.39	33.03	33.65	1670257
2019-08-14	33.00	33.12	32.15	32.41	1024199
2019-08-15	32.58	32.62	32.11	32.46	1372188
2019-08-16	32.90	33.30	32.73	33.17	1281799
2019-08-19	33.66	33.90	33.42	33.55	1078039
2019-08-20	33.41	33.41	33.02	33.27	755643
2019-08-21	33.63	33.85	33.34	33.43	1137848
2019-08-22	33.44	33.82	33.24	33.48	1051811
2019-08-23	33.39	33.98	32.94	33.41	2167684
2019-08-26	33.75	33.87	32.96	33.21	1534570
2019-08-27	33.41	33.51	32.50	32.66	1100691
2019-08-28	32.55	33.05	32.21	32.97	886799
2019-08-29	33.31	33.76	33.20	33.53	1103951
2019-08-30	33.80	34.14	33.78	33.90	1189274
2019-09-03	33.47	33.47	32.74	32.89	873611
2019-09-04	33.29	33.83	33.05	33.62	1180063
2019-09-05	34.04	34.86	33.87	34.35	961601
2019-09-06	34.42	34.56	34.16	34.22	696401
2019-09-09	34.50	35.60	34.39	35.47	1343661
2019-09-10	36.43	38.27	36.41	38.27	2330833
2019-09-11	38.27	38.61	37.13	38.11	2696898
2019-09-12	38.00	38.16	37.31	38.03	1510288
2019-09-13	38.16	38.81	37.98	38.11	1522507
2019-09-16	38.22	39.00	38.08	38.92	1238656
2019-09-17	38.43	38.60	38.01	38.22	748649
2019-09-18	38.08	38.44	37.65	38.40	999996
2019-09-19	38.40	38.48	37.77	37.88	675870
2019-09-20	37.94	38.09	37.26	37.59	1377848
2019-09-23	37.50	38.32	37.35	38.12	977918
2019-09-24	38.04	38.22	37.28	37.53	940063
2019-09-25	37.43	38.00	37.26	37.75	1192046
2019-09-26	37.71	37.72	37.22	37.62	1599656
2019-09-27	38.00	38.36	37.48	37.77	2470679
2019-09-30	37.63	38.00	37.30	37.80	1249293
2019-10-01	38.03	38.18	36.50	36.55	1254676
2019-10-02	36.18	36.60	35.86	36.40	1315298
2019-10-03	36.14	36.61	35.56	36.59	1037025
2019-10-04	36.58	37.16	36.54	37.10	664081
2019-10-07	36.94	37.62	36.78	37.33	1449768
2019-10-08	36.90	37.66	36.56	37.07	2584805
2019-10-09	37.43	37.65	37.06	37.28	904234
2019-10-10	37.41	38.39	37.12	37.84	697224
2019-10-11	38.47	39.55	38.47	38.82	1799212
2019-10-14	38.71	38.94	38.36	38.83	619584
2019-10-15	38.95	39.33	38.79	39.28	903200
2019-10-16	38.98	39.50	38.95	39.14	1502629
2019-10-17	39.37	39.52	39.12	39.30	1133788
2019-10-18	39.45	40.33	39.21	40.22	2185160
2019-10-21	40.48	41.00	40.30	40.54	999205
2019-10-22	40.43	41.08	39.96	40.86	1028344
2019-10-23	40.90	41.47	40.60	41.25	1036632
2019-10-24	41.10	41.32	40.66	41.20	781606
2019-10-25	41.20	41.54	40.95	41.44	1147976
2019-10-28	41.70	42.20	41.70	42.08	1948028
2019-10-29	41.78	42.62	41.70	41.85	2368339
2019-10-30	41.94	42.29	41.52	41.98	1754051
2019-10-31	42.42	42.94	41.44	42.05	2310135
2019-11-01	42.00	43.17	41.78	43.08	3109061
2019-11-04	43.45	43.92	43.31	43.74	2609527
2019-11-05	44.00	44.09	43.48	43.75	1510103
2019-11-06	43.77	43.87	43.14	43.33	1717292
2019-11-07	43.74	44.03	42.95	43.14	1607899
2019-11-08	43.01	43.08	42.67	42.93	769373
2019-11-11	42.57	43.05	42.50	42.84	611905
2019-11-12	42.77	42.91	42.45	42.65	935847
2019-11-13	42.34	42.39	41.99	42.17	963139
2019-11-14	42.07	42.26	41.82	42.00	850905
2019-11-15	42.34	42.71	42.25	42.42	1151571
2019-11-18	42.22	42.25	41.38	42.06	773977
2019-11-19	42.18	42.27	41.72	42.00	822207
2019-11-20	41.67	42.43	41.67	42.26	2443792
2019-11-21	42.41	42.45	41.57	41.73	1200965
2019-11-22	41.95	42.06	41.70	41.87	797828
2019-11-25	41.92	42.42	41.65	42.15	1097713
2019-11-26	42.20	42.25	41.53	41.67	1021680
2019-11-27	41.75	42.16	41.67	42.07	678729
2019-11-29	42.05	42.05	41.45	41.64	376600
2019-12-02	41.65	41.88	41.28	41.36	1596071
2019-12-03	40.76	41.00	40.16	40.64	892438
2019-12-04	40.85	41.20	40.04	40.24	1380085
2019-12-05	40.56	40.88	40.35	40.42	1144036
2019-12-06	40.79	40.95	40.31	40.50	1479459
2019-12-09	40.46	40.76	40.37	40.49	1292541
2019-12-10	40.59	40.59	39.39	39.91	1941495
2019-12-11	40.04	40.32	39.91	40.18	766377
2019-12-12	40.73	41.60	40.46	41.55	2010708
2019-12-13	41.63	41.70	40.89	41.06	1614342
2019-12-16	41.36	41.54	40.65	40.67	1256848
2019-12-17	40.63	41.29	40.55	41.26	1295137
2019-12-18	41.29	41.36	40.69	40.71	688858
2019-12-19	40.65	40.86	40.43	40.80	1528160
2019-12-20	40.90	41.43	40.52	41.27	3975060
2019-12-23	41.38	41.50	40.82	41.27	1013519
2019-12-24	41.59	41.69	41.02	41.03	632863
2019-12-26	41.20	41.28	40.92	41.24	1252753
2019-12-27	41.27	41.28	40.70	40.82	995205
2019-12-30	40.73	41.10	40.72	40.83	556734
2019-12-31	40.81	40.96	40.64	40.71	1034265
2020-01-02	41.07	41.19	40.52	41.09	964990
2020-01-03	40.58	40.95	40.52	40.86	1506838
2020-01-06	40.57	40.90	40.38	40.87	1631039
2020-01-07	41.07	41.22	40.30	40.68	1731574
2020-01-08	40.67	40.79	40.35	40.60	970035
2020-01-09	40.72	41.33	40.35	41.32	1257664
2020-01-10	41.20	41.52	40.86	41.07	912691
2020-01-13	41.10	41.28	40.50	41.04	759701
2020-01-14	41.00	41.07	40.49	40.60	1070822
2020-01-15	40.20	40.62	39.94	40.24	1752195
2020-01-16	40.54	40.95	40.54	40.93	712096
2020-01-17	41.09	41.40	41.01	41.26	881595
2020-01-21	41.06	41.41	40.67	41.22	1523533
2020-01-22	41.47	41.56	40.99	41.09	757249
2020-01-23	40.88	41.25	40.36	41.11	716635
2020-01-24	41.12	41.21	40.19	40.37	583609
2020-01-27	39.58	39.96	39.35	39.54	799615
2020-01-28	39.68	40.23	39.25	40.15	1058261
2020-01-29	40.17	40.44	40.07	40.17	1065594
2020-01-30	39.75	40.04	39.39	39.94	991391
2020-01-31	39.61	39.95	38.99	39.15	1156688
2020-02-03	39.39	39.89	39.18	39.47	1429683
2020-02-04	40.10	40.30	39.40	39.41	789163
2020-02-05	40.01	40.58	39.79	40.36	1060263
2020-02-06	40.48	40.48	39.08	39.11	1335229
2020-02-07	38.84	39.23	38.35	38.89	1063771
2020-02-10	38.75	39.44	38.69	39.36	953830
2020-02-11	39.65	40.44	39.51	40.18	866677
2020-02-12	40.39	41.13	40.12	40.77	1549487
2020-02-13	40.49	40.89	40.39	40.80	1122535
2020-02-14	40.88	40.90	40.19	40.50	1088982
2020-02-18	40.26	40.65	39.83	40.15	1231468
2020-02-19	40.27	40.28	39.40	39.50	986195
2020-02-20	39.44	39.73	39.21	39.42	1218896
2020-02-21	39.13	40.09	39.06	40.02	1075336
2020-02-24	39.03	39.76	38.24	39.43	2300405
2020-02-25	39.58	39.58	37.94	37.96	1754652
2020-02-26	38.18	38.50	36.88	37.08	1915499
2020-02-27	38.33	40.09	37.65	39.42	4043936
2020-02-28	38.59	39.42	37.40	38.13	3661267
2020-03-02	37.73	39.04	37.10	38.83	3123367
2020-03-03	38.91	39.87	38.02	38.56	2239029
2020-03-04	39.14	40.29	38.98	40.24	2348991
2020-03-05	39.38	39.77	38.91	39.12	2181176
2020-03-06	37.82	38.58	37.53	38.24	3797272
2020-03-09	35.29	35.41	33.16	33.22	2935217
2020-03-10	34.12	34.29	32.22	34.14	2691547
2020-03-11	33.06	33.26	31.79	32.54	2506264
2020-03-12	30.44	31.16	28.95	29.61	3349419
2020-03-13	31.08	32.45	29.87	32.45	2854256
2020-03-16	29.12	30.90	28.56	29.15	2383600
2020-03-17	29.65	31.19	29.00	29.86	2810946
2020-03-18	27.98	28.61	26.30	27.16	2774702
2020-03-19	27.04	29.14	26.41	26.98	1952801
2020-03-20	27.42	27.57	25.04	25.13	2708195
2020-03-23	25.08	25.92	23.77	23.80	2913122
2020-03-24	24.80	27.80	24.77	27.60	1803617
2020-03-25	27.61	31.37	27.33	30.41	2697648
2020-03-26	30.85	32.33	30.41	31.49	1978204
2020-03-27	30.17	30.51	29.16	29.84	1906725
2020-03-30	29.86	30.89	28.73	30.51	1217116
2020-03-31	30.43	32.26	30.03	31.73	1867117
2020-04-01	30.28	30.97	29.52	30.79	1676644
2020-04-02	30.76	32.21	30.31	30.77	1893701
2020-04-03	30.86	31.00	29.86	30.56	1428112
2020-04-06	31.68	33.31	31.68	33.13	1177534
2020-04-07	34.01	34.32	32.49	32.58	1373825
2020-04-08	33.05	34.17	32.66	33.80	1100311
2020-04-09	34.18	34.97	32.75	33.55	2087947
2020-04-13	33.43	33.45	32.08	32.32	1292143
2020-04-14	33.18	34.14	32.69	33.70	1485494
2020-04-15	32.56	33.04	32.12	32.55	1407618
2020-04-16	32.53	32.80	31.65	32.65	1727278
2020-04-17	33.40	34.97	33.34	34.91	2188364
2020-04-20	34.00	34.69	33.40	33.64	1831713
2020-04-21	33.45	34.01	32.41	32.44	1583085
2020-04-22	33.29	33.41	32.60	33.09	748339
2020-04-23	33.53	34.23	33.24	33.37	1401244
2020-04-24	33.68	34.12	33.34	33.98	1269262
2020-04-27	34.06	35.14	33.85	34.96	1780055
2020-04-28	35.94	37.20	35.87	37.12	1813442
2020-04-29	38.00	38.15	36.44	36.53	1839581
2020-04-30	36.11	36.53	35.60	36.36	2081615
2020-05-01	35.73	36.07	34.54	34.97	953887
2020-05-04	34.50	34.75	33.85	34.73	969445
2020-05-05	35.23	35.78	34.90	34.97	1096698
2020-05-06	35.08	35.36	33.87	33.91	1049554
2020-05-07	34.39	35.78	33.03	33.21	2025516
2020-05-08	33.66	34.50	33.63	34.36	1381336
2020-05-11	33.99	34.13	32.96	32.97	1533364
2020-05-12	33.09	33.51	31.83	31.91	1361696
2020-05-13	31.56	31.83	29.92	30.33	2306615
2020-05-14	29.70	30.96	28.71	30.91	1642499
2020-05-15	30.57	31.56	30.32	31.34	1192267
2020-05-18	32.74	33.67	32.41	33.39	1341181
2020-05-19	33.17	33.81	32.63	33.00	1195662
2020-05-20	33.62	33.97	33.31	33.54	1324000
2020-05-21	33.50	34.06	33.32	33.85	1399975
2020-05-22	33.82	34.28	33.82	34.25	1034099
2020-05-26	35.39	36.48	35.06	36.28	1142642
2020-05-27	37.17	37.69	36.51	37.28	1684157
2020-05-28	37.95	37.99	36.54	36.61	1146625
2020-05-29	36.16	37.13	35.88	36.93	1344010
2020-06-01	36.98	38.12	36.77	37.93	2369582
2020-06-02	38.36	39.72	38.30	39.60	2925673
2020-06-03	40.00	40.84	39.92	40.39	1881220
2020-06-04	40.09	41.02	39.74	41.02	1587790
2020-06-05	41.99	42.99	41.99	42.39	1957626
2020-06-08	42.77	43.51	42.69	43.31	1286235
2020-06-09	42.40	42.45	41.47	41.53	962306
2020-06-10	41.49	41.49	39.62	39.67	1714795
2020-06-11	38.28	38.63	36.73	36.79	1418128
2020-06-12	38.31	38.43	35.98	37.05	1332889
2020-06-15	35.73	38.35	35.36	38.06	1487863
2020-06-16	39.96	40.50	38.50	38.76	1539393
2020-06-17	39.07	39.68	38.74	38.92	1575126
2020-06-18	38.50	38.99	38.29	38.36	765594
2020-06-19	39.11	39.28	38.25	38.71	1991124
2020-06-22	38.31	39.33	37.85	39.23	1506630
2020-06-23	40.00	40.83	39.46	39.51	1410702
2020-06-24	38.98	39.17	37.96	37.96	1017451
2020-06-25	37.66	38.98	37.43	38.95	1137125
2020-06-26	38.71	38.83	38.03	38.64	1705978
2020-06-29	39.05	39.36	38.81	39.07	872858
2020-06-30	38.99	39.34	38.75	39.23	1176811
2020-07-01	39.38	39.57	38.29	38.34	949960
2020-07-02	39.20	39.72	38.79	38.87	1032130
2020-07-06	39.16	39.47	38.77	39.00	1025021
2020-07-07	38.69	39.11	38.29	38.49	1930730
2020-07-08	38.37	38.60	36.62	37.35	1295783
2020-07-09	37.21	37.50	35.89	36.16	1241120
2020-07-10	35.98	36.92	35.98	36.80	769485
2020-07-13	37.13	38.15	36.84	37.31	889533
2020-07-14	37.17	38.37	37.04	38.33	731551
2020-07-15	38.91	40.29	38.73	40.02	1318398
2020-07-16	40.07	40.57	39.50	40.03	768874
2020-07-17	40.20	41.02	40.20	40.54	1009485
2020-07-20	40.20	40.76	40.12	40.14	1477055
2020-07-21	40.52	41.05	40.48	40.64	744961
2020-07-22	40.35	41.10	40.35	40.92	611322
2020-07-23	40.79	41.61	40.76	41.12	815293
2020-07-24	41.34	41.34	40.54	40.68	607195
2020-07-27	40.56	41.15	40.07	41.08	729578
2020-07-28	41.04	41.11	39.95	39.97	1005998
2020-07-29	40.16	41.25	40.11	41.15	870926
2020-07-30	40.59	40.60	39.92	40.12	640203
2020-07-31	39.97	40.32	39.20	39.97	884260
2020-08-03	40.29	41.48	40.14	41.20	804332
2020-08-04	41.11	41.74	41.10	41.53	826021
2020-08-05	41.83	42.98	41.76	42.78	1277364
2020-08-06	44.00	47.63	43.40	45.43	2778660
2020-08-07	45.65	46.38	44.89	46.36	1656092
2020-08-10	46.37	48.27	46.35	48.20	1375039
2020-08-11	48.91	50.44	48.86	49.86	2529090
2020-08-12	50.50	50.93	48.82	49.48	1824038
2020-08-13	49.04	50.10	48.92	49.27	1216784
2020-08-14	48.96	49.62	48.87	49.45	1002229
2020-08-17	49.78	51.14	49.70	50.79	2139104
2020-08-18	50.73	50.94	49.44	50.34	1491806
2020-08-19	50.27	50.56	49.69	49.85	1188587
2020-08-20	49.27	50.30	48.92	49.77	989362
2020-08-21	49.68	50.25	49.46	49.58	879831
2020-08-24	49.97	50.96	49.91	50.90	985715
2020-08-25	51.24	51.45	50.48	51.14	836201
2020-08-26	51.14	51.70	50.59	51.43	787334
2020-08-27	51.38	51.82	50.94	51.00	984936
2020-08-28	51.16	51.41	50.76	51.39	588649
2020-08-31	51.08	51.79	50.48	51.25	907479
2020-09-01	51.19	52.87	50.77	52.57	1197042
2020-09-02	52.68	53.61	52.11	53.34	1092996
2020-09-03	53.24	53.36	51.05	51.50	1319357
2020-09-04	52.21	52.84	51.35	51.98	1042757
2020-09-08	51.27	52.06	50.53	51.36	1122443
2020-09-09	52.03	52.94	51.76	52.23	980037
2020-09-10	52.49	52.51	50.85	51.16	833318
2020-09-11	51.58	52.35	51.28	51.56	804527
2020-09-14	52.08	52.37	51.13	52.26	1039196
2020-09-15	52.35	52.46	51.53	51.99	1016189
2020-09-16	52.35	52.99	51.98	52.53	1098906
2020-09-17	51.81	53.36	51.37	52.58	1173303
2020-09-18	52.43	53.10	51.66	51.90	1902067
2020-09-21	50.85	50.85	48.53	49.22	1791230
2020-09-22	49.17	50.39	49.13	50.08	1206356
2020-09-23	51.14	52.66	50.55	51.29	1756747
2020-09-24	51.03	52.01	50.08	51.42	983979
2020-09-25	51.01	51.97	50.59	51.71	707956
2020-09-28	52.49	53.10	51.92	52.89	944579
2020-09-29	52.61	53.32	52.45	52.69	924403
2020-09-30	52.70	54.12	52.39	52.86	1739835
2020-10-01	53.42	53.97	52.61	53.56	1831331
2020-10-02	52.73	55.83	52.65	55.20	1516116
2020-10-05	55.55	57.66	55.55	56.90	1727515
2020-10-06	57.08	57.79	56.24	56.74	1535678
2020-10-07	57.33	58.89	57.30	58.36	959225
2020-10-08	58.56	59.25	57.81	59.00	1217882
2020-10-09	59.20	59.36	58.18	59.23	1244674
2020-10-12	60.00	61.68	59.77	61.34	1679668
2020-10-13	60.74	60.97	60.23	60.37	813836
2020-10-14	60.68	61.34	59.67	60.82	1554256
2020-10-15	59.84	62.40	59.75	62.05	1197038
2020-10-16	62.10	62.53	61.72	61.98	1922254
2020-10-19	62.35	63.89	61.17	61.89	1364371
2020-10-20	62.04	64.14	61.85	63.04	889385
2020-10-21	62.26	63.57	61.45	61.57	1651835
2020-10-22	61.70	62.28	60.96	61.12	1146914
2020-10-23	61.60	62.47	61.11	62.27	1072246
2020-10-26	61.36	61.51	60.35	61.14	1415723
2020-10-27	61.63	61.98	60.31	60.77	916867
2020-10-28	59.31	61.31	58.93	60.88	2227280
2020-10-29	59.87	64.25	59.60	62.66	1832516
2020-10-30	61.90	63.37	60.94	62.43	1272611
2020-11-02	63.65	66.94	62.78	66.45	2849642
2020-11-03	66.95	68.27	65.97	67.32	2117833
2020-11-04	65.97	66.30	61.74	63.46	3029975
2020-11-05	65.07	66.26	64.45	64.49	1475623
2020-11-06	64.70	65.99	64.10	65.12	1204048
2020-11-09	68.87	70.32	65.40	65.49	1248407
2020-11-10	65.86	68.41	65.68	66.58	1768311
2020-11-11	66.94	67.80	64.75	67.54	1738204
2020-11-12	66.97	67.58	66.07	67.07	1591925
2020-11-13	67.62	69.28	67.10	68.94	1011812
2020-11-16	70.00	70.19	68.70	69.35	976704
2020-11-17	68.67	68.87	67.06	67.39	1839785
2020-11-18	67.94	68.73	67.27	67.58	1461579
2020-11-19	67.64	69.01	66.92	68.22	1254267
2020-11-20	68.16	68.39	66.63	66.88	1401859
2020-11-23	67.62	68.96	67.32	68.91	920173
2020-11-24	69.14	70.92	68.24	70.63	1393207
2020-11-25	70.06	70.32	68.77	69.69	706098
2020-11-27	69.84	70.11	69.23	69.93	400907
2020-11-30	69.73	70.20	67.91	68.34	1332030
2020-12-01	69.42	70.48	68.95	69.96	1213831
2020-12-02	69.83	69.86	68.22	68.57	975778
2020-12-03	68.60	69.79	68.00	69.37	1651557
2020-12-04	69.58	71.67	69.34	70.73	1330138
2020-12-07	70.79	71.62	70.38	71.51	805037
2020-12-08	71.37	72.40	71.19	71.73	1015058
2020-12-09	72.12	73.52	72.12	73.10	1072352
2020-12-10	72.54	73.98	71.59	73.01	1324007
2020-12-11	73.50	73.76	72.00	72.07	1446661
2020-12-14	72.23	72.43	68.29	68.51	2101409
2020-12-15	68.90	69.62	68.60	69.24	1890261
2020-12-16	68.61	69.22	67.19	68.40	4594934
2020-12-17	68.79	69.21	68.15	68.82	1425659
2020-12-18	68.91	69.30	67.41	68.29	2172298
2020-12-21	67.38	68.63	66.75	68.58	1271067
2020-12-22	68.46	69.48	68.31	69.13	1205039
2020-12-23	69.40	71.08	69.37	70.81	1201850
2020-12-24	71.05	71.18	70.39	70.93	243851
2020-12-28	71.55	71.99	70.58	70.71	625601
2020-12-29	71.43	71.43	69.77	70.62	593004
2020-12-30	70.79	71.65	70.63	71.09	610853
2020-12-31	71.32	72.20	70.94	72.02	524232
2021-01-04	70.90	71.83	67.60	68.25	3380813
2021-01-05	68.25	70.02	68.15	69.57	1929375
2021-01-06	70.92	74.96	70.70	74.80	1939646
2021-01-07	75.92	77.40	74.90	76.39	1166739
2021-01-08	76.62	76.80	75.01	75.98	809470
2021-01-11	75.06	76.64	75.00	75.31	915893
2021-01-12	75.89	76.59	74.43	76.26	728536
2021-01-13	75.85	76.26	74.00	74.77	882322
2021-01-14	75.21	77.89	74.62	77.58	1307948
2021-01-15	76.78	77.20	74.80	76.16	1021378
2021-01-19	77.20	78.37	76.62	78.25	1151343
2021-01-20	78.62	79.86	78.13	79.27	1328061
2021-01-21	79.16	79.81	77.35	77.81	827918
2021-01-22	77.56	78.12	76.64	77.66	1034633
2021-01-25	77.54	77.77	74.41	75.72	697183
2021-01-26	76.29	76.29	74.74	74.84	698438
2021-01-27	73.17	73.37	70.38	71.67	1130569
2021-01-28	72.93	73.43	71.60	72.55	996429
2021-01-29	72.15	72.27	69.84	70.47	956989
2021-02-01	71.56	73.10	70.47	72.88	1458677
2021-02-02	73.93	76.79	73.56	75.82	1320927
2021-02-03	75.63	75.63	74.06	74.12	861251
2021-02-04	74.26	75.43	73.71	75.31	929492
2021-02-05	76.14	76.21	74.80	75.95	687014
2021-02-08	76.75	77.07	76.08	76.58	852724
2021-02-09	76.65	77.89	76.10	77.17	772987
2021-02-10	77.44	77.44	76.15	76.22	848751
2021-02-11	76.57	78.53	76.12	77.01	876083
2021-02-12	76.70	78.05	76.56	77.87	637268
2021-02-16	78.75	79.55	77.34	77.61	629268
2021-02-17	77.36	78.02	76.02	76.83	605074
2021-02-18	76.36	76.50	73.90	75.88	793895
2021-02-19	76.60	77.78	76.42	77.25	802732
2021-02-22	77.16	78.68	76.06	77.91	1111114
2021-02-23	77.20	78.74	74.84	78.21	1217913
2021-02-24	78.68	81.99	78.37	81.13	1720570
2021-02-25	84.00	86.23	83.43	84.61	2031953
2021-02-26	84.59	85.76	82.65	83.85	1536132
2021-03-01	85.68	87.67	85.22	85.70	1497376
2021-03-02	85.35	85.38	83.56	84.21	1331011
2021-03-03	84.21	85.04	82.58	82.73	1382370
2021-03-04	82.25	82.51	79.04	81.83	2442990
2021-03-05	82.67	83.64	78.79	83.12	1650179
2021-03-08	84.24	84.90	82.85	83.34	1507603
2021-03-09	84.13	84.66	83.05	83.23	948647
2021-03-10	83.17	85.81	82.69	85.49	1421161
2021-03-11	86.38	88.25	85.82	87.41	1391380
2021-03-12	87.39	88.71	87.15	88.64	675420
2021-03-15	88.18	88.97	87.34	88.85	893747
2021-03-16	88.90	88.91	86.95	87.26	965789
2021-03-17	87.51	88.40	86.94	87.93	1038380
2021-03-18	88.04	88.74	85.70	85.81	1157934
2021-03-19	85.21	86.38	83.83	85.46	1392041
2021-03-22	85.46	85.77	83.87	85.05	733731
2021-03-23	84.12	84.94	81.61	82.39	1900420
2021-03-24	83.34	84.46	82.13	82.28	1744675
2021-03-25	81.74	84.01	80.39	83.48	1118001
2021-03-26	84.66	87.20	83.71	87.14	1253676
2021-03-29	86.56	87.76	84.08	84.32	1016271
2021-03-30	84.29	87.76	84.14	87.57	1571160
2021-03-31	88.18	88.90	86.66	87.98	1412095
2021-04-01	89.00	90.22	88.11	89.11	1358829
2021-04-05	90.91	92.15	90.17	91.93	1368233
2021-04-06	91.80	94.10	91.80	92.15	1928639
2021-04-07	92.15	92.23	90.43	91.10	1562778
2021-04-08	91.29	91.89	90.11	91.52	1109576
2021-04-09	91.91	93.75	91.40	93.72	933749
2021-04-12	93.81	94.13	92.74	93.25	976200
2021-04-13	93.52	94.49	92.67	94.06	1856310
2021-04-14	93.50	95.01	93.32	94.01	1176074
2021-04-15	94.52	95.32	93.73	95.28	908101
2021-04-16	95.92	96.49	94.63	95.70	918917
2021-04-19	96.29	96.48	95.21	95.83	714658
2021-04-20	95.29	95.36	92.18	93.75	1209808
2021-04-21	94.00	95.66	93.37	95.57	853524
2021-04-22	95.76	96.77	94.85	95.92	1125003
2021-04-23	95.82	97.95	95.53	97.64	847267
2021-04-26	98.47	98.95	97.35	97.72	833136
2021-04-27	97.76	98.37	97.02	98.18	726491
2021-04-28	98.25	98.42	97.70	97.85	581496
2021-04-29	98.63	98.92	97.38	98.74	551956
2021-04-30	98.04	98.63	96.38	96.64	754888
2021-05-03	97.84	98.50	97.05	97.18	866923
2021-05-04	96.77	97.69	95.30	97.65	729144
2021-05-05	97.92	98.47	96.77	97.38	691246
2021-05-06	97.30	100.00	96.31	98.59	1195266
2021-05-07	97.53	101.72	97.32	100.18	1584475
2021-05-10	100.73	101.96	100.12	100.60	1075055
2021-05-11	99.00	100.04	97.28	98.59	1362287
2021-05-12	98.53	99.15	94.51	94.67	1109468
2021-05-13	94.34	96.35	93.69	96.02	941508
2021-05-14	96.95	97.73	96.20	97.42	575877
2021-05-17	96.89	97.64	95.80	96.78	683466
2021-05-18	96.78	97.05	93.11	93.19	1404087
2021-05-19	92.33	92.47	90.03	91.27	1900210
2021-05-20	91.82	92.01	89.86	90.94	1978477
2021-05-21	91.94	93.36	91.90	92.62	959502
2021-05-24	93.06	93.24	92.22	92.48	560104
2021-05-25	93.33	94.27	92.80	93.82	1258517
2021-05-26	93.67	94.84	93.37	94.30	808228
2021-05-27	95.68	96.75	95.18	95.58	1134917
2021-05-28	95.66	95.82	94.53	95.35	651023
2021-06-01	97.36	97.99	96.12	96.45	996181
2021-06-02	96.56	96.68	92.94	93.55	1489690
2021-06-03	93.07	93.83	91.25	93.46	807220
2021-06-04	93.64	94.26	91.98	93.16	851333
2021-06-07	92.96	93.32	91.68	92.24	1080500
2021-06-08	93.25	94.88	92.50	94.52	978680
2021-06-09	94.04	94.48	92.78	92.84	753045
2021-06-10	93.77	93.98	91.43	91.67	1738394
2021-06-11	92.32	93.06	91.40	92.12	1599095
2021-06-14	92.82	93.63	91.17	91.71	831778
2021-06-15	91.50	92.40	91.10	92.05	686081
2021-06-16	91.87	92.11	90.41	91.10	1079019
2021-06-17	91.10	91.66	87.11	87.15	1820569
2021-06-18	85.61	86.67	85.23	85.91	2179226
2021-06-21	86.78	88.91	86.78	88.21	1772352
2021-06-22	88.33	89.40	87.28	88.94	1277956
2021-06-23	89.44	90.70	88.80	89.82	1055549
2021-06-24	90.50	92.52	89.71	92.06	1401062
2021-06-25	92.49	93.14	92.11	92.31	2015057
2021-06-28	92.24	92.80	90.04	91.19	730984
2021-06-29	91.71	92.15	90.43	90.65	703830
2021-06-30	90.27	91.20	89.80	90.57	1040708
2021-07-01	91.86	91.86	90.36	90.76	724667
2021-07-02	90.75	90.87	89.05	89.53	800549
2021-07-06	89.64	89.64	86.94	87.99	906939
2021-07-07	86.98	88.88	86.94	87.97	1618395
2021-07-08	86.45	88.56	85.06	87.26	1404028
2021-07-09	88.68	90.14	88.40	89.79	904198
2021-07-12	89.69	91.00	88.68	90.63	722356
2021-07-13	90.02	90.41	89.34	89.74	688146
2021-07-14	90.41	91.39	88.34	88.81	623615
2021-07-15	87.76	89.76	87.44	88.33	791360
2021-07-16	88.87	89.42	87.57	87.94	927140
2021-07-19	86.44	86.63	84.40	85.44	882478
2021-07-20	85.30	88.84	84.93	88.30	946303
2021-07-21	89.50	90.58	89.24	89.55	604398
2021-07-22	89.41	89.89	88.58	89.22	598263
2021-07-23	89.71	89.93	88.74	89.77	540240
2021-07-26	89.94	90.64	87.82	88.18	683467
2021-07-27	87.55	88.75	87.09	88.09	639420
2021-07-28	88.32	90.57	86.94	89.66	757798
2021-07-29	90.89	91.90	90.07	91.45	637417
2021-07-30	90.88	91.86	90.53	90.90	630401
2021-08-02	91.86	93.42	89.02	89.10	688420
2021-08-03	89.58	91.30	88.31	91.18	870008
2021-08-04	90.53	90.97	89.02	89.04	1054392
2021-08-05	88.31	94.26	88.31	92.53	1216274
2021-08-06	93.60	94.59	92.05	92.35	739657
2021-08-09	91.79	92.55	90.09	92.08	810992
2021-08-10	92.24	94.85	91.29	94.24	812965
2021-08-11	94.53	97.33	94.10	97.14	1352206
2021-08-12	98.17	99.52	97.39	98.36	1199516
2021-08-13	98.37	98.65	97.05	97.47	636399
2021-08-16	96.76	97.50	96.32	96.97	627207
2021-08-17	96.11	96.11	92.86	95.05	1041099
2021-08-18	94.72	96.98	94.57	96.24	885784
2021-08-19	94.99	96.28	94.91	95.88	820329
2021-08-20	95.68	96.41	95.18	96.30	607353
2021-08-23	97.28	98.06	96.57	97.51	634547
2021-08-24	97.76	99.36	97.53	99.05	809004
2021-08-25	99.48	102.70	99.05	102.19	1263376
2021-08-26	102.00	102.89	101.14	101.59	776873
2021-08-27	102.22	103.79	101.75	103.35	1007597
2021-08-30	104.07	104.39	103.00	103.41	641863
2021-08-31	103.69	103.94	101.98	102.10	822511
2021-09-01	102.21	102.66	100.61	101.77	750788
2021-09-02	110.27	114.73	108.72	114.04	3669338
2021-09-03	114.44	116.43	113.32	116.00	2387759
2021-09-07	115.72	116.12	113.46	115.26	1512147
2021-09-08	115.26	116.72	114.79	115.71	1095193
2021-09-09	115.19	116.30	113.92	114.50	892079
2021-09-10	115.39	117.07	114.40	115.80	1326154
2021-09-13	116.66	117.19	114.42	115.16	1075661
2021-09-14	115.49	116.67	114.36	116.00	1398363
2021-09-15	115.66	119.70	115.05	118.17	1306099
2021-09-16	118.00	119.42	116.61	116.87	1082528
2021-09-17	117.53	118.91	116.35	118.42	2272332
2021-09-20	115.23	117.07	114.07	116.71	1320421
2021-09-21	117.70	117.78	113.86	114.87	1212375
2021-09-22	115.90	118.01	115.77	115.87	1037465
2021-09-23	116.69	119.30	116.30	118.61	1326580
2021-09-24	118.02	119.41	117.27	117.29	1027459
2021-09-27	118.01	118.72	116.74	117.03	931515
2021-09-28	115.86	117.12	114.10	115.83	901553
2021-09-29	116.39	116.45	114.53	115.79	1262025
2021-09-30	116.58	116.58	113.82	113.82	1093405
2021-10-01	114.30	117.63	113.35	116.67	1512749
2021-10-04	116.15	117.45	112.88	113.14	1552533
2021-10-05	113.16	114.69	111.69	112.66	2449404
2021-10-06	111.47	112.86	108.56	111.71	1485884
2021-10-07	112.17	114.01	111.44	113.39	1632689
2021-10-08	113.19	114.08	112.19	112.77	617493
2021-10-11	112.47	113.21	110.86	110.90	623973
2021-10-12	110.94	112.49	110.31	111.64	664758
2021-10-13	111.90	112.15	110.45	111.00	635206
2021-10-14	112.23	113.29	111.65	113.14	743762
2021-10-15	114.79	115.23	112.16	112.34	1145809
2021-10-18	111.89	113.28	111.54	112.67	716908
2021-10-19	113.21	114.22	111.97	113.25	843625
2021-10-20	113.26	114.85	112.36	114.32	901233
2021-10-21	114.28	116.77	113.15	116.60	1320460
2021-10-22	116.59	118.75	116.59	118.06	777307
2021-10-25	118.17	121.39	117.70	120.52	929168
2021-10-26	121.67	121.95	119.54	119.70	676848
2021-10-27	119.32	119.63	116.32	116.47	790783
2021-10-28	117.14	121.85	117.14	121.51	880006
2021-10-29	121.02	122.95	120.56	121.28	905181
2021-11-01	122.01	122.39	120.52	120.98	926850
2021-11-02	120.98	121.40	118.89	120.68	913021
2021-11-03	119.92	120.23	115.16	116.82	1638922
2021-11-04	112.26	117.42	110.80	113.28	1803556
2021-11-05	114.09	118.83	112.56	117.42	1657683
2021-11-08	121.43	124.69	119.59	119.80	1313656
2021-11-09	120.00	121.20	117.71	118.21	891068
2021-11-10	117.48	118.69	115.48	116.04	635347
2021-11-11	116.20	118.16	116.15	116.54	607233
2021-11-12	116.64	117.51	113.56	116.98	1233920
2021-11-15	118.57	119.28	117.71	118.68	1182224
2021-11-16	118.82	120.00	117.94	119.49	869749
2021-11-17	119.43	119.98	117.51	118.50	957637
2021-11-18	118.91	119.82	117.90	119.06	566816
2021-11-19	118.40	121.59	117.98	121.06	813916
2021-11-22	122.00	122.64	119.27	120.57	1056650
2021-11-23	120.45	121.83	119.35	120.83	1038323
2021-11-24	120.37	122.55	119.02	121.98	861676
2021-11-26	118.47	119.41	116.00	117.54	647052
2021-11-29	121.03	124.20	119.95	121.68	1100115
2021-11-30	120.19	121.37	113.60	113.78	1647593
2021-12-01	116.60	117.83	110.49	110.51	1129411
2021-12-02	111.15	115.92	110.60	113.59	1730996
2021-12-03	114.19	114.45	110.13	112.61	1047721
2021-12-06	114.15	114.84	111.57	112.96	1191300
2021-12-07	115.00	117.51	114.49	117.00	797588
2021-12-08	116.94	117.39	115.72	116.06	1018364
2021-12-09	115.25	117.03	113.58	113.66	844119
2021-12-10	114.50	115.27	113.24	114.36	611297
2021-12-13	114.76	114.89	111.35	112.01	989212
2021-12-14	111.66	112.78	109.32	110.76	1005529
2021-12-15	111.42	112.27	108.70	112.16	864574
2021-12-16	113.14	115.21	110.55	111.35	913724
2021-12-17	110.66	111.52	107.38	108.86	2276301
2021-12-20	105.71	107.64	105.22	107.44	1690460
2021-12-21	108.37	110.97	108.37	110.83	951433
2021-12-22	111.17	111.75	110.13	111.52	692310
2021-12-23	111.96	113.04	111.51	111.88	493092
2021-12-27	112.35	114.44	112.06	114.38	608066
2021-12-28	114.40	115.67	114.11	114.30	432205
2021-12-29	114.42	115.34	114.07	114.28	412828
2021-12-30	114.39	115.37	112.60	112.83	644803
2021-12-31	112.83	115.26	112.83	114.59	631411
2022-01-03	114.75	115.89	111.94	112.27	923623
2022-01-04	113.14	116.72	113.00	116.15	853282
2022-01-05	115.92	117.59	109.18	109.32	1585747
2022-01-06	109.78	110.49	108.04	109.99	1044694
2022-01-07	109.80	110.25	106.62	106.69	832278
2022-01-10	105.92	108.00	103.59	107.77	1380418
2022-01-11	108.25	110.57	105.39	109.98	1133170
2022-01-12	110.73	111.38	108.28	110.14	757308
2022-01-13	110.71	111.85	107.03	107.28	824019
2022-01-14	105.65	107.02	105.13	106.64	581091
2022-01-18	105.05	106.44	104.07	105.60	1089236
2022-01-19	106.27	107.35	102.10	102.16	1148068
2022-01-20	102.49	104.10	99.72	99.98	1145068
2022-01-21	99.98	100.56	97.86	98.27	3039001
2022-01-24	95.75	99.66	93.91	99.48	1840237
2022-01-25	97.87	98.17	95.37	97.06	1456574
2022-01-26	99.00	101.25	95.94	97.06	1095149
2022-01-27	97.94	99.70	96.44	96.89	1165890
2022-01-28	96.88	98.55	94.91	98.50	939279
2022-01-31	97.55	102.72	97.55	102.72	1471060
2022-02-01	103.09	104.11	101.03	103.12	1054169
2022-02-02	103.30	104.00	101.47	103.81	1161632
2022-02-03	102.48	103.81	101.31	101.47	1049906
2022-02-04	101.19	102.42	99.92	99.95	852990
2022-02-07	100.00	100.82	98.43	98.87	1241535
2022-02-08	99.25	102.63	98.97	102.25	1103790
2022-02-09	104.02	106.42	104.02	106.27	999574
2022-02-10	104.10	106.85	101.96	102.87	1326001
2022-02-11	102.82	103.83	99.33	99.91	1394849
2022-02-14	100.04	101.31	98.52	99.46	879452
2022-02-15	101.30	105.04	101.30	104.84	1334784
2022-02-16	103.72	107.72	103.21	106.98	1156135
2022-02-17	105.81	106.44	102.70	102.98	1118940
2022-02-18	102.76	103.93	101.84	102.17	901147
2022-02-22	101.39	103.31	100.12	100.77	1253390
2022-02-23	101.26	101.66	97.78	98.32	1154729
2022-02-24	98.00	109.50	97.00	108.74	2814135
2022-02-25	107.43	108.90	104.09	108.21	2063616
2022-02-28	106.84	109.99	106.12	108.94	1398833
2022-03-01	109.52	111.03	107.94	108.37	1710231
2022-03-02	109.33	110.88	108.87	110.24	1192965
2022-03-03	110.89	113.11	110.89	112.37	1537445
2022-03-04	110.65	111.33	107.62	109.17	1065294
2022-03-07	108.80	111.87	107.78	108.01	1628489
2022-03-08	108.38	117.71	108.14	116.83	3089895
2022-03-09	117.82	121.15	116.76	118.72	2264147
2022-03-10	116.99	121.48	116.64	121.05	1636161
2022-03-11	121.50	124.95	121.50	123.32	1963210
2022-03-14	123.18	124.66	121.28	122.60	1837104
2022-03-15	121.84	123.00	119.48	121.67	1090579
2022-03-16	122.85	124.44	119.80	122.84	1172862
2022-03-17	121.77	125.69	121.75	125.66	763270
2022-03-18	124.86	127.15	124.00	126.56	1269238
2022-03-21	126.77	128.94	126.67	128.22	1257706
2022-03-22	128.59	131.34	128.57	129.74	1154535
2022-03-23	129.22	129.95	127.72	129.21	936147
2022-03-24	129.29	132.86	129.29	132.57	1059681
2022-03-25	132.57	134.50	131.86	134.30	1206765
2022-03-28	134.17	135.61	133.48	135.54	1349005
2022-03-29	136.68	137.72	131.88	134.46	1443609
2022-03-30	136.26	136.49	130.91	132.16	1753434
2022-03-31	132.13	135.47	131.38	131.61	1288604
2022-04-01	132.00	133.77	131.16	131.62	1087017
2022-04-04	131.62	132.20	129.81	131.44	1158156
2022-04-05	131.22	133.10	129.87	130.10	1573255
2022-04-06	128.00	130.61	126.27	129.41	1984136
2022-04-07	129.58	133.73	128.73	132.29	1811928
2022-04-08	133.00	135.13	131.67	133.99	1661110
2022-04-11	132.65	135.13	132.32	133.03	1832386
2022-04-12	133.70	135.32	132.78	133.92	1594614
2022-04-13	133.97	135.37	133.65	134.74	1079661
2022-04-14	134.87	136.74	134.59	135.14	1532667
2022-04-18	134.87	137.29	134.81	136.37	1014080
2022-04-19	136.52	139.22	135.85	138.91	1044675
2022-04-20	137.56	140.04	136.57	137.84	1480556
2022-04-21	139.17	139.17	124.38	125.27	3511783
2022-04-22	124.24	124.88	119.69	120.54	2619031
2022-04-25	119.18	121.01	117.25	120.67	1725083
2022-04-26	119.60	120.06	116.57	117.07	1385214
2022-04-27	117.58	119.97	117.43	117.80	1831464
2022-04-28	118.56	119.77	115.12	118.84	1141075
2022-04-29	118.00	120.85	115.48	115.98	1122950
2022-05-02	115.72	116.75	112.89	116.23	1663726
2022-05-03	116.10	119.89	116.10	119.01	1271650
2022-05-04	119.50	121.55	116.85	121.28	2059778
2022-05-05	123.19	125.72	118.62	120.99	2174366
2022-05-06	119.76	120.70	115.27	117.59	1620277
2022-05-09	115.50	116.67	109.17	109.83	2095804
2022-05-10	110.73	113.19	108.71	111.82	2108548
2022-05-11	111.09	114.09	108.53	108.76	2069193
2022-05-12	107.55	110.06	106.33	108.93	1365664
2022-05-13	110.90	114.71	110.78	112.57	1662132
2022-05-16	112.63	113.58	110.62	112.19	1288842
2022-05-17	113.86	114.67	111.06	113.66	1608405
2022-05-18	112.93	116.26	110.02	110.62	1131964
2022-05-19	109.55	115.29	109.25	113.53	1447947
2022-05-20	114.84	115.33	111.14	113.00	1588760
2022-05-23	114.49	117.94	114.12	116.43	1372668
2022-05-24	115.48	116.37	113.77	115.91	1307479
2022-05-25	116.38	119.26	115.75	118.36	1243942
2022-05-26	120.00	122.62	119.28	120.63	1764623
2022-05-27	121.92	124.41	121.61	123.51	1485979
2022-05-31	123.87	123.98	118.33	119.00	10607349
2022-06-01	120.53	121.75	117.69	119.78	1351091
2022-06-02	119.82	124.71	119.01	124.57	1189167
2022-06-03	123.72	129.44	123.18	129.12	1746269
2022-06-06	134.57	138.46	130.88	131.40	2312944
2022-06-07	130.27	134.16	128.90	133.74	1402039
2022-06-08	133.18	133.18	129.15	130.44	1565576
2022-06-09	129.74	132.71	128.42	130.76	912693
2022-06-10	128.58	129.07	124.65	126.60	1411886
2022-06-13	125.36	128.73	123.09	125.81	2222691
2022-06-14	125.86	126.49	122.47	123.55	1504260
2022-06-15	123.80	125.65	120.93	124.12	1631871
2022-06-16	121.19	122.33	113.87	114.73	2132685
2022-06-17	113.87	116.83	112.86	113.85	2049010
2022-06-21	116.19	120.70	115.48	119.23	1338323
2022-06-22	116.91	120.17	116.70	118.86	1119186
2022-06-23	119.17	121.49	116.56	120.76	1471990
2022-06-24	122.00	126.57	121.53	125.98	2702735
2022-06-27	126.91	128.28	125.18	127.91	1214781
2022-06-28	128.45	129.86	123.79	124.10	888286
2022-06-29	124.33	124.60	117.96	119.68	1727063
2022-06-30	117.53	125.47	117.53	125.34	1493146
2022-07-01	125.21	127.77	122.15	126.14	1036072
2022-07-05	124.09	127.59	121.75	127.25	1297282
2022-07-06	126.78	128.00	123.06	126.29	1048060
2022-07-07	127.75	132.52	126.81	132.25	981279
2022-07-08	132.24	133.58	130.40	131.95	882787
2022-07-11	130.72	132.00	130.23	131.15	589163
2022-07-12	129.85	131.20	126.88	127.72	985440
2022-07-13	126.14	129.52	125.16	127.90	985955
2022-07-14	125.77	128.19	124.51	128.04	888511
2022-07-15	130.16	130.16	120.39	128.01	1401401
2022-07-18	128.74	130.28	126.77	126.96	844815
2022-07-19	128.15	131.55	128.15	131.11	885309
2022-07-20	131.00	133.26	129.72	132.30	783140
2022-07-21	131.29	133.22	130.62	133.14	547406
2022-07-22	133.80	136.09	131.59	133.06	699687
2022-07-25	131.88	133.86	128.75	133.68	784444
2022-07-26	133.95	135.17	132.58	133.28	907315
2022-07-27	134.09	135.16	133.07	133.97	1454955
2022-07-28	138.17	145.38	136.33	145.29	2590071
2022-07-29	146.01	146.84	137.99	138.73	2613435
2022-08-01	138.00	139.47	136.50	138.72	1453652
2022-08-02	138.56	140.10	136.66	138.31	940558
2022-08-03	139.71	139.71	136.11	137.06	1651830
2022-08-04	135.33	136.11	131.80	133.41	1779127
2022-08-05	134.16	138.65	133.47	136.91	1287213
2022-08-08	137.94	139.76	137.18	137.26	1095639
2022-08-09	136.84	137.92	135.58	135.84	654446
2022-08-10	137.79	140.53	137.56	140.25	1187936
2022-08-11	142.07	142.74	140.76	141.25	887965
2022-08-12	141.36	143.63	141.01	143.46	790856
2022-08-15	142.15	143.46	141.32	142.97	624911
2022-08-16	142.73	144.07	142.06	142.43	912068
2022-08-17	141.25	144.23	140.42	144.12	1077898
2022-08-18	145.03	146.30	143.65	144.48	573575
2022-08-19	143.56	144.00	141.79	142.02	728702
2022-08-22	139.82	142.35	138.92	140.01	652318
2022-08-23	140.52	143.01	140.16	141.22	725714
2022-08-24	141.70	145.52	141.70	145.11	731878
2022-08-25	146.37	149.33	146.14	147.75	863566
2022-08-26	148.21	148.21	143.96	144.63	982869
2022-08-29	143.00	146.63	142.30	144.87	654359
2022-08-30	146.17	146.66	139.71	140.76	758625
2022-08-31	140.67	142.06	139.95	141.30	1415172
2022-09-01	140.46	141.37	137.02	139.10	1328404
2022-09-02	141.35	144.68	140.10	140.60	790320
2022-09-06	140.39	141.68	138.51	140.26	889859
2022-09-07	140.13	142.60	139.23	142.43	886771
2022-09-08	141.97	146.66	141.12	146.61	990658
2022-09-09	147.75	148.00	145.56	146.76	730002
2022-09-12	147.53	148.15	144.63	145.66	774672
2022-09-13	141.75	144.31	140.89	141.45	730807
2022-09-14	141.50	143.21	140.12	142.37	1565482
2022-09-15	139.94	142.10	138.04	138.88	1623150
2022-09-16	137.10	138.52	134.86	137.42	3607965
2022-09-19	135.99	142.15	135.75	141.28	1753634
2022-09-20	140.64	140.90	137.53	138.57	1272720
2022-09-21	139.13	142.14	136.42	136.53	699717
2022-09-22	137.50	137.91	135.37	135.71	761036
2022-09-23	133.69	133.69	126.64	128.76	1647280
2022-09-26	128.08	131.04	125.43	125.74	1282536
2022-09-27	127.66	128.83	124.13	125.55	1034907
2022-09-28	126.80	131.07	126.62	130.20	962890
2022-09-29	129.00	129.00	124.91	127.86	857647
2022-09-30	128.37	130.13	126.49	127.39	1033874
2022-10-03	129.39	132.29	128.00	131.35	787129
2022-10-04	133.31	136.97	133.31	136.03	888584
2022-10-05	134.44	135.81	131.99	134.55	757587
2022-10-06	134.37	136.38	132.13	132.22	698705
2022-10-07	131.67	131.75	127.53	128.53	622988
2022-10-10	128.58	131.07	128.29	129.03	565345
2022-10-11	129.47	132.68	127.67	129.44	1064867
2022-10-12	129.88	129.88	126.29	126.36	775524
2022-10-13	124.17	130.63	123.60	130.21	843007
2022-10-14	130.76	131.53	123.25	123.41	816830
2022-10-17	126.40	130.31	125.91	129.69	902034
2022-10-18	133.16	135.99	131.68	133.42	871071
2022-10-19	132.23	133.16	130.51	132.57	601925
2022-10-20	132.86	134.07	130.33	130.74	706162
2022-10-21	131.02	134.04	130.61	133.41	775519
2022-10-24	134.38	137.77	133.92	137.41	958187
2022-10-25	137.73	142.75	137.31	142.35	1365363
2022-10-26	143.20	144.31	140.06	140.49	982192
2022-10-27	141.38	142.64	139.77	140.26	751508
2022-10-28	140.88	142.72	139.47	141.18	830567
2022-10-31	140.61	142.28	140.46	142.04	753863
2022-11-01	143.58	144.06	141.72	142.27	719870
2022-11-02	140.99	142.96	136.59	136.78	1229291
2022-11-03	144.56	146.70	136.96	144.41	2404557
2022-11-04	147.65	149.50	140.78	146.77	1635575
2022-11-07	147.72	149.03	145.23	147.25	1220536
2022-11-08	147.25	149.79	146.00	147.76	1001038
2022-11-09	145.92	147.90	142.61	143.04	823759
2022-11-10	147.83	148.99	143.93	147.06	1344982
2022-11-11	147.07	149.00	144.17	144.47	1065396
2022-11-14	144.05	144.80	142.12	142.19	907353
2022-11-15	144.03	145.43	141.93	144.05	779287
2022-11-16	143.62	147.00	142.86	146.73	826670
2022-11-17	145.02	148.86	144.42	148.75	884870
2022-11-18	150.00	150.40	146.84	148.66	749495
2022-11-21	147.83	149.64	147.52	148.94	621069
2022-11-22	150.00	151.77	147.72	147.79	923259
2022-11-23	147.51	149.89	145.27	146.20	683040
2022-11-25	146.93	149.19	146.47	148.52	271728
2022-11-28	148.58	150.55	142.72	143.56	880948
2022-11-29	144.03	145.17	143.10	144.55	579697
2022-11-30	144.40	150.17	144.17	149.88	1560721
2022-12-01	150.50	153.02	149.30	151.73	906973
2022-12-02	150.66	154.65	150.38	153.07	627125
2022-12-05	151.84	152.34	149.01	150.82	748167
2022-12-06	151.23	152.18	148.97	149.59	475842
2022-12-07	149.29	150.90	148.08	148.31	627924
2022-12-08	150.07	151.56	148.98	150.31	622265
2022-12-09	150.49	151.67	147.85	148.14	744979
2022-12-12	148.66	150.43	148.34	150.26	565585
2022-12-13	154.88	155.00	150.21	152.54	984354
2022-12-14	153.56	154.80	150.81	152.09	1518840
2022-12-15	149.31	149.31	143.94	144.82	1921257
2022-12-16	142.90	144.20	141.71	143.27	2219216
2022-12-19	143.98	144.33	141.52	142.36	1290644
2022-12-20	142.10	145.21	142.10	142.66	1664502
2022-12-21	143.81	145.51	143.50	144.71	653810
2022-12-22	143.38	144.32	140.42	142.59	672751
2022-12-23	142.71	144.22	141.94	144.20	405662
2022-12-27	144.50	145.43	143.31	143.97	417666
2022-12-28	143.83	145.02	140.85	141.32	445572
2022-12-29	142.79	143.40	141.61	142.62	502366
2022-12-30	141.38	142.96	140.43	142.50	400924
2023-01-03	142.86	143.33	139.16	140.61	789796
2023-01-04	140.84	141.40	137.88	138.55	929976
2023-01-05	138.00	139.46	134.61	135.57	1101413
2023-01-06	137.75	140.96	136.77	139.12	894836
2023-01-09	139.49	142.97	138.22	138.64	815823
2023-01-10	138.01	139.63	138.01	139.51	939578
2023-01-11	141.04	143.67	139.97	140.69	875726
2023-01-12	141.55	147.98	141.20	147.81	1204037
2023-01-13	147.19	149.17	146.47	148.50	770802
2023-01-17	148.50	150.34	147.87	148.27	849908
2023-01-18	148.78	150.59	143.34	144.30	753251
2023-01-19	143.13	144.32	142.18	143.49	1677814
2023-01-20	143.75	146.38	143.22	146.24	931807
2023-01-23	147.44	149.78	147.00	149.55	766088
2023-01-24	148.83	153.57	148.18	151.51	804646
2023-01-25	150.00	150.03	145.65	148.89	915235
2023-01-26	149.65	150.17	147.42	150.06	840381
2023-01-27	149.72	151.13	149.28	150.00	645298
2023-01-30	149.53	151.18	148.42	149.10	742984
2023-01-31	149.43	152.24	148.77	152.19	705499
2023-02-01	151.51	154.38	150.85	152.87	569149
2023-02-02	153.59	154.21	149.54	151.68	991900
2023-02-03	150.81	153.75	150.40	152.43	850242
2023-02-06	151.84	153.37	151.43	152.72	696584
2023-02-07	152.35	154.04	150.50	153.57	569044
2023-02-08	152.99	154.62	152.19	152.36	960300
2023-02-09	153.22	154.00	151.74	152.46	1313243
2023-02-10	152.39	154.00	150.35	151.34	1063756
2023-02-13	151.43	154.46	150.51	154.29	582194
2023-02-14	153.73	155.62	152.22	154.20	803737
2023-02-15	153.25	156.37	152.43	156.00	653652
2023-02-16	154.82	158.55	154.00	155.32	911411
2023-02-17	154.93	157.06	154.74	154.90	862597
2023-02-21	153.96	154.64	148.15	148.70	1098553
2023-02-22	149.16	149.98	147.33	148.40	1155858
2023-02-23	160.00	168.75	158.23	159.62	2860113
2023-02-24	158.21	163.12	157.12	160.64	1468922
2023-02-27	162.44	164.79	160.86	162.90	866780
2023-02-28	162.91	164.01	161.29	161.40	1194979
2023-03-01	161.92	163.38	158.99	159.65	957525
2023-03-02	158.85	160.75	157.97	160.05	741157
2023-03-03	162.57	163.83	160.31	163.12	793101
2023-03-06	162.44	164.89	160.85	163.37	769311
2023-03-07	163.70	164.65	162.16	162.97	607280
2023-03-08	162.75	163.66	160.98	162.43	772169
2023-03-09	163.20	164.28	159.62	160.55	589891
2023-03-10	160.18	160.36	155.99	157.35	1695702
2023-03-13	155.27	157.96	154.85	155.87	897690
2023-03-14	159.17	161.12	157.56	159.74	860273
2023-03-15	157.23	158.56	151.70	155.34	1368766
2023-03-16	153.76	158.06	152.00	157.21	850866
2023-03-17	157.48	157.80	152.89	155.10	1607472
2023-03-20	155.79	158.44	155.27	157.29	1000525
2023-03-21	159.86	162.12	158.44	161.62	764003
2023-03-22	160.96	163.33	158.50	158.56	752249
2023-03-23	158.83	161.84	157.26	158.97	808391
2023-03-24	156.98	161.85	154.86	160.78	1209670
2023-03-27	162.70	163.71	160.29	162.45	821012
2023-03-28	162.85	164.67	162.25	163.28	900953
2023-03-29	164.95	165.50	163.72	165.46	651506
2023-03-30	166.85	167.22	165.48	166.52	695329
2023-03-31	167.00	167.73	165.56	166.64	919145
2023-04-03	166.88	167.49	163.92	165.79	671557
2023-04-04	166.35	166.89	161.89	162.65	830598
2023-04-05	161.64	161.83	157.91	159.83	1095390
2023-04-06	159.21	161.11	159.08	159.13	679287
2023-04-10	158.33	161.73	158.18	161.54	941220
2023-04-11	161.64	163.81	161.64	163.73	755792
2023-04-12	164.98	166.60	164.33	165.00	883256
2023-04-13	165.26	166.01	162.96	165.04	838850
2023-04-14	164.87	166.69	164.55	166.02	444028
2023-04-17	166.19	167.45	165.81	166.85	449356
2023-04-18	167.35	168.30	166.77	167.79	711359
2023-04-19	166.67	167.69	165.30	166.01	434450
2023-04-20	165.00	168.09	164.26	167.29	512194
2023-04-21	167.17	167.24	165.22	165.80	526285
2023-04-24	166.78	169.11	166.49	168.27	514183
2023-04-25	166.59	168.08	166.26	167.22	596957
2023-04-26	166.00	167.22	163.47	164.07	578305
2023-04-27	165.44	169.38	164.94	168.97	790823
2023-04-28	169.07	170.82	168.65	169.64	728033
2023-05-01	169.77	171.94	168.73	169.21	740804
2023-05-02	168.45	168.50	164.99	168.12	688197
2023-05-03	168.93	170.96	168.21	168.22	870696
2023-05-04	166.98	169.47	160.60	165.35	1229203
2023-05-05	167.80	171.54	167.80	171.07	855152
2023-05-08	171.00	171.33	168.18	168.88	821229
2023-05-09	168.86	171.44	168.02	171.00	889289
2023-05-10	172.18	172.83	169.70	171.43	711027
2023-05-11	169.56	171.77	169.25	171.59	686309
2023-05-12	172.50	176.29	171.54	173.85	896007
2023-05-15	173.50	175.07	172.86	174.81	652977
2023-05-16	173.53	173.94	169.30	169.69	959746
2023-05-17	170.86	171.17	168.18	169.76	969255
2023-05-18	169.27	172.50	168.10	171.89	827564
2023-05-19	172.76	174.03	170.64	171.71	657956
2023-05-22	172.13	174.21	170.78	170.99	795465
2023-05-23	169.18	170.13	165.51	166.61	1166509
2023-05-24	169.07	169.07	165.64	166.56	698892
2023-05-25	167.11	173.04	166.59	172.85	1080390
2023-05-26	173.99	176.35	173.08	174.00	811385
2023-05-30	175.67	181.83	175.67	181.17	1711060
2023-05-31	178.79	180.86	176.60	177.58	1767248
2023-06-01	177.00	177.87	175.22	176.05	986430
2023-06-02	176.59	180.40	176.55	180.08	756542
2023-06-05	180.08	180.00	176.50	179.23	596205
2023-06-06	178.52	182.08	178.52	181.62	619759
2023-06-07	181.46	184.73	181.46	183.93	764145
2023-06-08	183.12	183.95	181.69	183.37	508867
2023-06-09	182.99	183.57	181.70	182.83	347136
2023-06-12	183.19	186.49	182.15	185.38	679179
2023-06-13	185.25	186.14	184.24	185.00	787556
2023-06-14	184.98	186.50	183.64	185.09	828339
2023-06-15	184.49	186.61	184.07	185.80	660340
2023-06-16	186.91	188.61	185.89	185.95	1752628
2023-06-20	184.61	186.70	183.59	185.75	647379
2023-06-21	185.60	191.31	185.40	190.94	1015398
2023-06-22	190.06	191.84	188.44	189.31	624174
2023-06-23	187.50	189.40	186.52	186.61	2264014
2023-06-26	188.06	191.62	188.04	190.51	729334
2023-06-27	190.56	194.88	190.56	194.66	623239
2023-06-28	194.99	195.14	193.23	193.72	658970
2023-06-29	193.36	195.12	192.48	194.77	853380
2023-06-30	195.72	197.02	193.56	196.45	723740
2023-07-03	195.87	196.21	193.37	195.71	398936
2023-07-05	194.15	195.89	193.54	195.15	575470
2023-07-06	194.04	195.52	192.00	192.53	729170
2023-07-07	192.32	195.52	192.26	193.60	737303
2023-07-10	195.32	200.60	194.87	199.79	1021766
2023-07-11	199.51	200.49	198.66	199.95	902657
2023-07-12	201.00	202.49	198.24	198.43	715481
2023-07-13	198.49	199.32	196.76	198.27	534425
2023-07-14	198.60	198.60	194.63	196.13	687642
2023-07-17	196.35	199.95	195.46	199.31	516114
2023-07-18	199.16	200.63	198.50	199.61	812641
2023-07-19	198.64	200.43	197.48	199.95	542070
2023-07-20	200.92	200.92	199.00	199.98	522006
2023-07-21	200.59	203.48	200.59	201.49	671465
2023-07-24	203.00	204.17	201.55	203.81	598758
2023-07-25	203.17	206.43	202.92	205.40	615299
2023-07-26	204.69	205.40	201.57	202.65	734131
2023-07-27	203.48	203.64	200.86	201.63	602255
2023-07-28	202.59	204.61	199.55	200.48	1089380
2023-07-31	201.40	202.15	200.03	201.62	821524
2023-08-01	200.96	202.45	199.66	201.89	1094841
2023-08-02	200.64	202.47	199.85	202.32	1235011
2023-08-03	200.27	204.21	194.00	203.34	1349645
2023-08-04	204.06	204.36	198.19	200.28	1009527
2023-08-07	200.32	202.30	199.35	202.12	552222
2023-08-08	202.29	203.86	201.39	202.70	630796
2023-08-09	202.50	204.66	202.07	203.44	501567
2023-08-10	203.98	204.80	198.90	200.43	676022
2023-08-11	200.49	201.54	199.63	200.17	522100
2023-08-14	200.21	203.61	199.30	203.54	554387
2023-08-15	202.87	204.13	202.01	203.20	668888
2023-08-16	203.35	204.29	200.63	200.77	483817
2023-08-17	200.78	202.52	199.91	200.41	826707
2023-08-18	198.53	203.63	197.31	203.07	696937
2023-08-21	203.46	204.26	201.21	203.57	478281
2023-08-22	204.54	207.68	203.77	206.63	681357
2023-08-23	206.70	209.41	205.58	208.25	552375
2023-08-24	208.52	208.52	201.52	201.56	697123
2023-08-25	202.74	206.76	202.63	205.27	634225
2023-08-28	205.89	207.88	205.51	207.68	428402
2023-08-29	206.93	208.64	205.66	208.60	406685
2023-08-30	209.15	211.07	208.98	209.64	410401
2023-08-31	210.00	212.43	209.83	209.87	767095
2023-09-01	210.92	212.82	210.00	212.36	560469
2023-09-05	211.87	211.89	206.63	208.81	640790
2023-09-06	209.24	211.07	207.51	209.09	509255
2023-09-07	207.97	210.15	205.43	208.70	667452
2023-09-08	209.41	209.57	205.66	206.50	622016
2023-09-11	207.64	208.00	204.24	205.04	613753
2023-09-12	204.48	208.02	204.22	204.49	478206
2023-09-13	203.90	205.61	198.20	200.33	826291
2023-09-14	201.76	203.76	200.60	202.79	568180
2023-09-15	201.56	201.56	198.39	199.24	1211374
2023-09-18	199.75	200.34	197.37	197.70	602851
2023-09-19	197.39	198.47	193.95	196.13	787635
2023-09-20	196.87	197.94	195.17	195.25	472645
2023-09-21	194.17	194.17	186.09	186.47	1375117
2023-09-22	186.44	189.60	186.34	188.45	1121929
2023-09-25	187.89	188.36	184.65	187.58	725990
2023-09-26	186.16	187.03	184.17	184.85	841681
2023-09-27	187.45	190.51	186.41	190.12	1261777
2023-09-28	189.81	192.21	188.62	188.84	774696
2023-09-29	190.14	191.00	186.20	187.07	911010
2023-10-02	186.88	187.12	175.48	176.64	2088174
2023-10-03	175.21	176.54	168.36	169.37	2950075
2023-10-04	168.51	171.88	163.89	171.75	2620538
2023-10-05	170.27	171.69	167.64	168.23	1914291
2023-10-06	167.48	173.82	165.76	172.71	1648393
2023-10-09	171.57	174.09	170.22	173.89	1055034
2023-10-10	174.20	178.86	174.01	177.63	1421772
2023-10-11	178.09	180.08	177.59	179.32	813616
2023-10-12	180.55	181.45	176.77	177.91	1080086
2023-10-13	178.88	179.52	172.06	173.53	944733
2023-10-16	175.70	176.87	173.60	176.38	696436
2023-10-17	175.21	179.93	174.74	179.40	729165
2023-10-18	177.47	177.49	171.74	172.04	770408
2023-10-19	171.47	173.17	168.61	168.74	1442311
2023-10-20	169.33	169.97	163.89	164.70	1908579
2023-10-23	164.21	166.79	162.97	165.47	1261332
2023-10-24	169.75	174.14	167.24	167.25	1249159
2023-10-25	167.91	170.65	167.62	168.23	1063924
2023-10-26	168.90	169.70	166.38	167.25	919876
2023-10-27	167.37	167.43	163.84	164.87	810779
2023-10-30	166.32	167.59	162.56	164.76	1106949
2023-10-31	164.83	167.68	164.05	167.12	1573542
2023-11-01	164.06	164.85	153.74	159.62	4261980
2023-11-02	170.00	175.25	166.24	175.08	3054511
2023-11-03	176.54	178.00	167.36	169.18	1758331
2023-11-06	169.05	169.27	165.37	168.46	1114444
2023-11-07	167.02	167.51	163.94	165.08	1093746
2023-11-08	170.18	171.02	167.12	169.76	1801913
2023-11-09	171.72	174.99	168.10	169.57	1670645
2023-11-10	171.31	174.47	169.71	174.07	1406032
2023-11-13	174.03	177.54	173.62	176.24	1273853
2023-11-14	180.00	184.78	179.57	182.85	1520776
2023-11-15	184.14	187.30	183.60	183.72	1517938
2023-11-16	183.19	185.48	182.20	183.30	846466
2023-11-17	184.28	185.20	182.21	183.11	633921
2023-11-20	183.21	185.05	181.77	184.13	806381
2023-11-21	183.82	184.95	183.07	183.36	733487
2023-11-22	183.51	184.49	182.21	183.81	789566
2023-11-24	183.65	184.29	182.00	182.58	329322
2023-11-27	182.13	185.88	181.45	185.71	1191145
2023-11-28	185.43	186.43	180.97	181.34	1185342
2023-11-29	183.02	186.43	182.64	185.61	1580600
2023-11-30	187.09	188.78	186.18	188.31	1889933
2023-12-01	187.81	192.88	186.58	190.55	1012912
2023-12-04	189.17	190.63	188.33	189.64	686442
2023-12-05	189.15	190.92	187.16	189.43	896458
2023-12-06	191.14	193.16	190.18	191.85	1007286
2023-12-07	191.81	194.75	191.81	194.38	1266282
2023-12-08	195.00	199.59	194.72	199.25	1477662
2023-12-11	199.25	201.77	199.13	201.76	962688
2023-12-12	201.79	206.58	201.50	205.27	1050588
2023-12-13	205.32	211.56	205.32	210.28	1481084
2023-12-14	212.37	217.25	212.29	215.80	1496843
2023-12-15	215.47	216.96	212.99	215.02	1792689
2023-12-18	215.16	216.10	213.96	215.00	893600
2023-12-19	216.02	218.50	215.00	217.71	1537118
2023-12-20	216.61	219.17	212.74	212.90	1441961
2023-12-21	214.12	215.73	211.13	212.45	1014871
2023-12-22	213.62	214.16	210.94	214.04	766940
2023-12-26	214.30	215.48	214.08	214.66	395145
2023-12-27	215.14	216.03	214.51	215.95	454145
2023-12-28	217.00	217.25	215.35	216.38	474190
2023-12-29	215.69	216.87	214.54	215.80	457112
2024-01-02	213.59	214.83	208.27	209.27	1068804
2024-01-03	204.04	205.57	201.43	201.74	1354574
2024-01-04	200.94	202.84	199.74	200.07	1271697
2024-01-05	199.47	201.32	198.13	199.08	722014
2024-01-08	199.08	205.96	198.04	205.57	1071324
2024-01-09	203.62	204.41	201.36	204.10	597263
2024-01-10	203.77	204.33	200.14	203.64	696465
2024-01-11	203.93	204.09	200.66	202.47	743287
2024-01-12	203.67	203.67	201.56	202.46	525401
2024-01-16	200.95	202.26	200.30	201.37	589926
2024-01-17	199.06	201.02	198.98	200.16	400928
2024-01-18	201.27	203.50	200.06	201.91	455500
2024-01-19	203.00	203.43	199.41	202.43	617912
2024-01-22	203.23	204.51	202.21	203.46	668426
2024-01-23	204.46	204.46	187.27	195.56	3326326
2024-01-24	196.28	196.89	192.62	193.28	1200177
2024-01-25	195.69	198.67	193.50	197.99	1067545
2024-01-26	198.40	198.65	194.42	196.30	870497
2024-01-29	196.00	197.63	194.90	197.06	1013751
2024-01-30	196.21	197.57	194.48	197.25	1297291
2024-01-31	197.46	197.71	193.52	194.05	1195087
2024-02-01	195.64	201.37	195.58	200.26	1134516
2024-02-02	198.73	206.09	197.46	204.50	1131740
2024-02-05	202.39	204.07	200.51	202.19	924075
2024-02-06	202.14	206.29	200.23	206.11	1010108
2024-02-07	207.59	210.94	206.20	208.90	1020298
2024-02-08	208.83	211.78	207.07	207.77	751536
2024-02-09	208.00	211.00	206.43	210.11	684242
2024-02-12	209.37	212.12	209.37	211.60	724054
2024-02-13	207.67	209.00	205.82	206.84	725198
2024-02-14	208.84	212.95	207.95	212.64	943473
2024-02-15	213.91	214.49	210.75	214.06	684531
2024-02-16	214.04	214.12	211.01	211.44	712528
2024-02-20	208.48	209.36	206.61	209.20	968955
2024-02-21	207.87	212.07	206.58	211.22	1116118
2024-02-22	222.20	235.99	221.07	232.93	2317100
2024-02-23	235.51	237.31	230.72	234.39	1515278
2024-02-26	234.38	239.00	233.22	235.64	1315702
2024-02-27	239.02	241.07	236.19	239.57	1200329
2024-02-28	239.91	239.91	236.51	238.63	722997
2024-02-29	239.81	242.15	236.85	241.51	1712693
2024-03-01	239.92	242.54	238.98	240.89	845969
2024-03-04	242.27	245.41	240.56	243.34	806283
2024-03-05	241.81	243.95	239.14	239.71	1123005
2024-03-06	240.97	243.58	240.57	241.80	688012
2024-03-07	243.50	245.42	242.49	244.32	851775
2024-03-08	243.51	245.18	240.51	242.06	801959
2024-03-11	240.78	242.14	236.57	239.14	843186
2024-03-12	239.61	242.51	237.82	241.77	777195
2024-03-13	241.50	243.03	240.51	241.83	484657
2024-03-14	244.34	245.43	239.82	242.36	714866
2024-03-15	240.07	243.99	240.07	242.75	1008023
2024-03-18	245.00	246.96	242.68	243.81	527656
2024-03-19	243.36	246.70	242.61	246.39	583485
2024-03-20	246.00	250.38	245.67	249.51	822416
2024-03-21	252.25	256.45	251.14	256.30	973941
2024-03-22	256.59	257.52	255.21	255.92	910530
2024-03-25	255.50	256.51	253.15	255.54	693136
2024-03-26	257.04	260.60	256.01	259.18	1093193
2024-03-27	261.94	262.01	258.40	259.75	626475
2024-03-28	259.69	261.34	259.06	259.80	745698
2024-04-01	259.86	260.37	257.03	259.26	810032
2024-04-02	256.93	256.93	252.69	256.10	917031
2024-04-03	255.28	263.11	255.28	262.29	862279
2024-04-04	264.95	265.82	256.88	258.29	969143
2024-04-05	259.49	265.00	259.49	263.11	652214
2024-04-08	263.95	264.39	260.73	262.26	534701
2024-04-09	263.19	263.52	253.65	256.40	1026894
2024-04-10	250.65	257.04	249.31	254.30	749914
2024-04-11	254.19	258.23	251.95	258.00	617560
2024-04-12	255.99	257.87	252.94	254.69	632500
2024-04-15	258.71	259.71	248.27	248.89	794727
2024-04-16	247.75	250.08	245.30	248.69	756348
2024-04-17	249.07	250.26	243.02	245.96	911892
2024-04-18	246.92	251.61	244.47	245.68	1114463
2024-04-19	246.66	248.21	242.61	243.26	1134686
2024-04-22	246.03	248.49	243.60	245.56	739984
2024-04-23	248.12	252.54	246.30	251.95	816974
2024-04-24	253.85	259.41	251.63	253.18	1027751
2024-04-25	251.28	256.26	247.74	255.19	604248
2024-04-26	256.33	262.91	255.20	261.66	1180022
2024-04-29	263.97	265.71	261.33	262.34	884687
2024-04-30	260.90	264.89	257.64	258.56	1066683
2024-05-01	258.00	260.74	252.91	256.01	1184277
2024-05-02	245.00	257.81	245.00	255.00	1442824
2024-05-03	257.46	257.87	251.29	256.33	970817
2024-05-06	259.86	270.42	259.47	269.50	1382064
2024-05-07	270.62	271.97	266.81	266.88	1116727
2024-05-08	265.84	266.99	263.88	264.98	977864
2024-05-09	266.43	271.91	264.99	270.17	1013320
2024-05-10	272.54	272.87	267.81	271.48	949873
2024-05-13	272.00	273.00	265.15	265.43	743476
2024-05-14	266.18	268.12	260.15	263.36	1041883
2024-05-15	265.51	271.54	265.50	270.79	803195
2024-05-16	269.72	271.16	263.74	263.82	701969
2024-05-17	266.84	266.84	262.73	264.40	795648
2024-05-20	264.40	268.57	264.40	267.66	657249
2024-05-21	266.28	272.68	266.28	272.05	751227
2024-05-22	272.96	274.13	268.45	271.10	588444
2024-05-23	275.79	281.08	273.12	276.55	2084216
2024-05-24	278.00	285.97	278.00	283.43	1165810
2024-05-28	286.87	286.87	278.74	279.64	1251315
2024-05-29	276.25	281.80	276.25	277.97	877550
2024-05-30	278.13	281.37	277.01	279.76	632060
2024-05-31	281.10	284.32	269.61	275.94	1867899
2024-06-03	278.27	279.40	265.02	271.97	1046613
2024-06-04	270.99	271.97	265.40	270.02	1258844
2024-06-05	270.45	276.47	270.12	275.93	772455
2024-06-06	275.67	278.42	266.55	267.28	809237
2024-06-07	266.98	271.08	265.42	269.32	502372
2024-06-10	269.00	272.30	267.00	271.57	594532
2024-06-11	270.23	272.00	267.01	271.56	667674
2024-06-12	275.53	281.60	275.04	276.79	683122
2024-06-13	276.24	278.00	273.01	276.70	481700
2024-06-14	273.63	274.62	269.11	273.29	762135
2024-06-17	272.90	278.82	272.12	276.58	642688
2024-06-18	276.58	282.68	276.36	281.20	740007
2024-06-20	281.20	282.97	272.06	273.97	948169
2024-06-21	273.09	274.51	266.11	274.00	1388326
2024-06-24	273.65	277.07	271.00	274.23	826946
2024-06-25	273.36	273.61	268.75	272.97	701980
2024-06-26	270.93	271.18	264.80	266.57	948100
2024-06-27	267.48	267.94	264.86	267.06	652553
2024-06-28	266.39	267.63	251.57	254.00	2163579
2024-07-01	255.96	256.28	246.15	247.61	1352078
2024-07-02	247.61	249.70	245.17	247.78	1011657
2024-07-03	249.03	255.09	248.03	254.60	601443
2024-07-05	253.63	254.79	248.68	252.53	637919
2024-07-08	254.21	256.99	252.65	254.66	553468
2024-07-09	254.66	256.98	254.00	254.79	648474
2024-07-10	254.79	258.33	251.92	257.87	562239
2024-07-11	260.55	265.26	260.55	264.14	838457
2024-07-12	267.59	271.38	265.00	268.81	751393
2024-07-15	266.78	266.91	256.87	257.24	1263457
2024-07-16	259.58	261.92	253.28	259.37	1317171
2024-07-17	256.78	259.27	244.21	244.94	1764792
2024-07-18	262.92	265.63	255.00	264.71	2218206
2024-07-19	266.83	266.83	257.25	258.56	1122240
2024-07-22	261.94	267.81	260.91	267.71	796929
2024-07-23	267.50	270.20	262.85	264.46	958276
2024-07-24	261.11	262.21	250.74	251.92	841954
2024-07-25	253.50	254.44	246.18	248.81	1074741
2024-07-26	254.35	259.15	253.75	256.73	642343
2024-07-29	257.60	261.63	254.16	256.22	722802
2024-07-30	257.00	261.24	249.81	251.60	908939
2024-07-31	259.90	270.79	258.05	265.38	1427007
2024-08-01	261.01	266.10	249.85	254.88	1718114
2024-08-02	247.68	248.42	240.04	240.92	1787626
2024-08-05	230.00	242.57	227.11	239.58	1641915
2024-08-06	243.02	252.25	240.01	248.03	1035523
2024-08-07	254.96	257.32	248.05	248.50	1349476
2024-08-08	253.49	263.27	249.37	262.80	1195401
2024-08-09	262.85	265.00	256.42	259.62	802331
2024-08-12	260.84	262.56	257.55	260.04	652174
2024-08-13	262.73	264.23	256.38	262.00	699424
2024-08-14	263.04	264.37	260.24	263.47	776458
2024-08-15	266.91	270.67	265.20	267.94	584584
2024-08-16	267.92	269.99	263.63	265.89	544061
2024-08-19	265.94	268.33	262.90	268.10	514427
2024-08-20	268.06	269.53	264.23	266.86	456499
2024-08-21	266.63	272.54	265.27	269.36	900479
2024-08-22	269.66	271.00	265.88	267.80	534296
2024-08-23	269.54	274.41	266.93	273.17	504110
2024-08-26	273.28	276.31	270.37	271.01	391834
2024-08-27	269.86	272.04	266.00	270.36	448646
2024-08-28	270.36	271.47	266.96	267.50	649910
2024-08-29	269.00	276.32	266.47	271.05	593377
2024-08-30	271.91	275.67	270.47	275.13	682714
2024-09-03	270.89	272.59	255.76	257.60	1250049
2024-09-04	255.91	257.67	253.65	255.67	684191
2024-09-05	254.92	255.13	250.15	251.39	808040
2024-09-06	252.12	254.86	247.08	247.92	594450
2024-09-09	251.49	252.52	248.06	250.06	682983
2024-09-10	250.41	251.41	246.91	250.03	682718
2024-09-11	251.96	264.22	250.50	263.09	867701
2024-09-12	264.93	270.37	263.37	268.50	674050
2024-09-13	270.45	272.70	268.16	269.54	476639
2024-09-16	270.65	272.75	267.40	271.54	401423
2024-09-17	274.08	275.77	270.39	273.92	366021
2024-09-18	274.05	279.47	271.96	272.06	632386
2024-09-19	281.48	291.71	277.53	289.73	1043606
2024-09-20	286.97	293.80	281.60	290.89	1349793
2024-09-23	293.41	298.19	291.16	296.13	858946
2024-09-24	296.05	298.49	294.46	298.24	686660
2024-09-25	299.02	302.24	296.83	297.94	997255
2024-09-26	301.40	306.50	294.85	296.36	754372
2024-09-27	298.00	301.30	295.20	296.74	818744
2024-09-30	296.74	299.30	295.00	298.06	677246
2024-10-01	298.00	298.70	292.61	296.05	603579
2024-10-02	295.04	299.60	293.41	299.09	545158
2024-10-03	298.96	300.57	295.18	298.40	785456
2024-10-04	305.00	306.46	301.00	305.72	619574
2024-10-07	301.35	308.31	301.35	307.51	812662
2024-10-08	309.61	312.52	308.25	308.67	788282
2024-10-09	309.10	311.34	305.33	307.61	582220
2024-10-10	305.18	308.00	301.87	306.99	594558
2024-10-11	306.35	310.06	303.45	309.42	375099
2024-10-14	310.43	313.56	309.42	310.98	387373
2024-10-15	311.06	312.34	304.07	305.54	618512
2024-10-16	307.36	313.76	306.37	312.22	491281
2024-10-17	316.20	316.28	311.65	313.14	625065
2024-10-18	314.10	314.71	310.63	314.27	449202
2024-10-21	314.57	317.91	313.76	317.64	515343
2024-10-22	314.86	315.90	310.67	312.97	497449
2024-10-23	313.16	314.99	305.29	306.63	940216
2024-10-24	308.83	310.97	306.93	309.87	562739
2024-10-25	310.94	311.13	306.38	308.17	671361
2024-10-28	310.72	315.30	309.90	313.36	767805
2024-10-29	312.00	314.03	309.77	313.43	578349
2024-10-30	311.34	315.88	310.96	311.63	923038
2024-10-31	299.14	307.32	293.26	301.63	1423207
2024-11-01	305.52	309.57	301.69	303.50	913124
2024-11-04	304.76	308.68	301.56	304.32	713418
2024-11-05	307.64	315.97	306.59	314.62	839232
2024-11-06	310.00	312.19	298.08	310.82	2546993
2024-11-07	312.15	320.99	311.36	320.86	1075262
2024-11-08	319.98	333.24	319.19	330.98	1305582
2024-11-11	335.00	335.00	327.11	329.69	1055471
2024-11-12	329.15	331.32	322.65	327.27	606511
2024-11-13	329.03	333.81	325.11	326.88	941763
2024-11-14	327.08	328.38	322.86	323.87	779436
2024-11-15	320.37	325.29	320.00	323.33	901991
2024-11-18	323.31	332.05	321.71	328.41	912799
2024-11-19	324.82	332.81	323.04	330.78	823680
2024-11-20	332.28	333.02	327.61	332.34	750584
2024-11-21	335.92	342.28	334.70	340.01	988426
2024-11-22	340.76	343.70	337.94	341.92	853437
2024-11-25	343.31	344.45	337.05	342.92	1231721
2024-11-26	346.16	350.19	341.66	346.60	851374
2024-11-27	347.94	349.03	340.75	343.94	534544
2024-11-29	347.27	348.50	343.99	344.52	370777
2024-12-02	345.00	347.20	341.77	342.33	650831
2024-12-03	342.15	343.48	338.53	339.74	785613
2024-12-04	339.25	339.25	330.01	333.66	1179502
2024-12-05	333.48	339.09	330.13	334.97	1172969
2024-12-06	336.81	337.12	330.51	332.47	1081076
2024-12-09	333.93	335.59	320.99	321.98	1032367
2024-12-10	322.64	324.78	317.03	319.90	923805
2024-12-11	326.71	334.29	323.13	334.25	1268175
2024-12-12	332.09	336.82	332.09	336.10	976995
2024-12-13	336.83	341.00	334.79	337.60	1121605
2024-12-16	337.60	343.44	336.58	342.50	1133627
2024-12-17	340.00	341.67	332.97	336.43	1136395
2024-12-18	339.15	339.15	319.63	320.62	1318969
2024-12-19	324.90	328.68	319.21	322.59	1022377
2024-12-20	319.58	330.92	319.32	328.41	2080988
2024-12-23	327.34	328.43	323.54	327.38	595667
2024-12-24	329.81	330.81	327.28	330.81	1196864
2024-12-26	330.17	331.37	326.71	330.62	294700
2024-12-27	328.15	329.39	320.39	323.14	582030
2024-12-30	319.12	322.40	313.82	318.98	1084694
2024-12-31	318.92	320.05	315.72	315.95	691872
2025-01-02	318.54	320.56	312.07	315.50	1054486
2025-01-03	318.20	327.21	317.10	326.52	693214
2025-01-06	330.62	332.83	327.78	328.06	863671
2025-01-07	328.57	331.22	316.38	319.81	911962
2025-01-08	317.57	319.56	307.56	312.20	1165811
2025-01-10	309.31	314.64	307.40	313.48	825648
2025-01-13	308.70	315.46	307.30	314.23	798119
2025-01-14	318.13	323.96	315.93	319.89	1087948
2025-01-15	327.73	331.79	326.27	329.42	1438270
2025-01-16	331.74	337.88	329.55	336.19	1469693
2025-01-17	339.83	342.67	336.53	337.46	1358040
2025-01-21	345.00	358.72	342.15	358.00	1892541
2025-01-22	363.10	365.88	355.24	357.33	1417473
2025-01-23	355.50	359.67	352.63	354.75	1061845
2025-01-24	358.07	362.00	352.69	358.03	1150161
2025-01-27	314.94	325.00	291.91	292.43	4484036
2025-01-28	311.42	311.42	290.43	293.98	3451276
2025-01-29	295.00	305.32	293.59	297.80	1944343
2025-01-30	302.95	311.81	299.00	309.29	1482493
2025-01-31	315.37	316.97	302.97	307.61	1162845
2025-02-03	298.31	306.84	296.97	301.82	1082491
2025-02-04	304.50	307.64	299.35	299.98	1096180
2025-02-05	303.33	307.83	297.81	298.75	1583397
2025-02-06	299.74	311.60	298.00	311.08	1490979
2025-02-07	314.71	320.41	311.12	312.24	897074
2025-02-10	313.82	314.68	309.24	310.67	661596
2025-02-11	307.70	308.37	300.09	302.79	1060899
2025-02-12	294.34	299.61	293.58	298.33	1305038
2025-02-13	300.39	301.81	286.57	290.86	1873429
2025-02-14	292.20	294.41	282.72	285.45	2092000
2025-02-18	285.81	287.96	281.54	287.59	2165154
2025-02-19	286.21	293.75	285.11	292.07	1728791
2025-02-20	307.58	309.41	275.83	281.16	3996807
2025-02-21	290.90	290.99	267.86	269.36	3467943
2025-02-24	269.69	271.10	258.64	259.36	2896477
2025-02-25	259.47	269.41	253.44	264.39	3227306
2025-02-26	270.40	276.00	268.00	268.81	1660446
2025-02-27	268.61	271.02	257.61	259.26	2067387
2025-02-28	259.16	262.51	255.01	259.63	3039068
2025-03-03	261.66	264.50	248.67	250.91	1986990
2025-03-04	244.67	256.31	241.44	249.63	2389907
2025-03-05	250.29	255.01	246.82	253.16	1341491
2025-03-06	243.51	246.46	238.52	240.88	2241435
2025-03-07	241.57	248.00	237.81	246.02	2057595
2025-03-10	236.95	241.25	231.31	236.71	2602242
2025-03-11	236.47	249.95	236.31	246.03	2447585
2025-03-12	252.99	259.41	245.00	249.10	1750821
2025-03-13	248.60	252.79	242.24	250.29	1817478
2025-03-14	255.67	261.93	251.92	260.81	2080370
2025-03-17	258.31	270.57	258.12	267.40	1736286
2025-03-18	263.67	266.86	261.50	263.36	1220537
2025-03-19	265.20	273.14	262.41	270.40	1301256
2025-03-20	266.50	274.11	264.95	271.10	1174973
2025-03-21	268.60	270.14	265.00	268.22	1606226
2025-03-24	274.74	279.75	273.83	278.40	1346636
2025-03-25	278.01	278.91	273.89	276.25	1262583
2025-03-26	275.31	275.85	259.08	260.64	1521007
2025-03-27	257.46	258.60	250.68	254.88	1581152
2025-03-28	255.52	256.25	250.85	254.29	1150078
2025-03-31	248.80	254.88	244.70	254.18	1626877
2025-04-01	252.85	258.13	249.96	257.90	979948
2025-04-02	252.10	264.77	250.89	264.49	867307
2025-04-03	248.69	256.77	248.69	252.04	1704032
2025-04-04	243.12	245.95	232.35	239.47	2087189
2025-04-07	232.21	252.65	227.08	245.20	2396252
2025-04-08	253.40	260.00	240.81	245.05	1702295
2025-04-09	243.22	271.66	241.62	269.60	1953047
2025-04-10	262.33	270.13	255.00	262.70	1535208
2025-04-11	262.67	270.92	259.06	269.57	1098260
2025-04-14	275.29	277.70	269.67	274.30	1102970
2025-04-15	275.09	276.93	271.00	273.03	805865
2025-04-16	268.56	273.73	265.29	269.45	1049556
2025-04-17	271.05	271.50	264.61	267.22	971366
2025-04-21	262.68	263.36	251.04	253.77	1046365
2025-04-22	257.00	263.77	254.98	261.85	979565
2025-04-23	277.28	284.55	273.76	274.31	1555864
2025-04-24	274.23	284.22	272.00	282.12	1606247
2025-04-25	284.50	290.00	282.76	287.34	1205561
2025-04-28	285.57	292.91	285.18	290.62	1058602
2025-04-29	289.71	293.72	287.06	292.38	1047927
2025-04-30	284.51	294.25	281.17	292.69	1639677
2025-05-01	320.21	330.60	312.30	321.93	3300858
2025-05-02	325.23	329.75	319.68	321.14	2062581
2025-05-05	318.28	323.88	315.00	322.62	1035604
2025-05-06	319.11	322.32	316.38	317.65	988159
2025-05-07	319.69	325.00	315.45	323.59	1204109
2025-05-08	328.33	330.75	324.34	326.25	1169298
2025-05-09	326.04	327.56	321.34	325.89	999805
2025-05-12	335.90	337.42	332.29	332.79	1585102
2025-05-13	335.18	346.48	334.44	343.58	1654896
2025-05-14	345.91	348.42	341.95	343.15	1651399
2025-05-15	340.08	342.26	336.63	340.37	1393407
2025-05-16	342.91	345.36	338.14	344.79	1070556
2025-05-19	338.00	345.31	337.07	344.71	730279
2025-05-20	343.53	346.50	343.34	344.96	690645
2025-05-21	341.62	348.90	340.73	341.23	1005122
2025-05-22	336.50	337.20	320.56	330.83	1877262
2025-05-23	329.20	336.79	326.89	335.36	932591
2025-05-27	339.83	343.44	337.35	342.35	1197966
2025-05-28	342.92	343.52	338.57	340.32	666539
2025-05-29	343.52	344.00	336.57	339.74	572702
2025-05-30	339.08	342.74	336.82	342.56	1655378
2025-06-02	342.49	346.05	337.48	345.53	766119
2025-06-03	347.57	357.94	347.00	356.49	1133984
2025-06-04	358.40	361.56	356.28	359.11	1105880
2025-06-05	360.91	362.03	356.47	359.58	877217
2025-06-06	363.58	363.74	358.64	361.35	701024
2025-06-09	362.10	363.60	355.33	355.66	902751
2025-06-10	356.48	357.11	341.93	348.76	1490169
2025-06-11	350.49	356.19	345.37	355.78	857195
2025-06-12	355.59	360.80	354.25	358.65	860089
2025-06-13	352.67	358.34	349.06	358.26	796211
2025-06-16	361.54	367.00	360.93	361.80	840613
2025-06-17	356.80	361.64	353.69	358.62	876467
2025-06-18	360.37	365.91	358.27	360.43	855016
2025-06-20	363.67	365.86	358.92	360.78	1563381
2025-06-23	361.00	366.74	358.38	365.76	923210
2025-06-24	369.07	373.30	366.62	372.26	938778
2025-06-25	374.00	375.53	371.47	374.07	1102366
2025-06-26	378.09	381.12	376.88	379.47	1210285
2025-06-27	380.00	382.79	373.80	381.26	3687819
2025-06-30	375.14	381.55	368.70	377.98	1354491
2025-07-01	374.59	377.78	364.44	372.29	1428857
2025-07-02	366.11	373.96	365.57	373.41	1164483
2025-07-03	376.02	387.37	374.96	386.51	869625
2025-07-07	386.03	388.00	380.40	385.80	839784
2025-07-08	382.37	383.00	369.63	377.56	1154627
2025-07-09	382.00	383.28	377.96	382.12	631886
2025-07-10	380.44	382.89	371.48	380.09	972192
2025-07-11	379.30	385.46	378.01	383.78	906745
2025-07-14	382.97	389.21	381.52	387.00	712855
2025-07-15	389.26	390.10	383.89	386.54	606488
2025-07-16	386.67	389.43	381.30	389.12	837564
2025-07-17	387.77	398.61	386.85	397.90	1000428
2025-07-18	398.93	405.43	398.31	403.31	1060101
2025-07-21	403.73	405.04	397.00	398.66	1003470
2025-07-22	398.48	398.57	380.60	394.93	1120846
2025-07-23	398.00	406.00	397.95	405.11	1575632
2025-07-24	408.14	410.79	406.73	407.22	1076692
2025-07-25	412.60	424.94	412.60	421.68	1371218
2025-07-28	418.99	418.99	409.13	411.99	2101544
2025-07-29	416.41	416.41	408.33	410.99	1094837
2025-07-30	412.79	414.50	409.46	411.11	1836958
2025-07-31	406.09	423.50	399.07	406.13	2436032
2025-08-01	392.60	399.32	384.57	395.17	2094080
2025-08-04	400.34	402.06	391.22	393.62	1444114
2025-08-05	398.00	400.09	385.00	389.12	1149708
2025-08-06	388.20	391.90	384.59	387.50	930416
2025-08-07	389.82	392.39	383.76	387.35	874599
2025-08-08	390.00	391.00	384.39	386.15	655464
2025-08-11	386.07	387.94	380.44	384.12	926985
2025-08-12	384.41	391.79	382.51	391.57	858885
2025-08-13	393.73	398.85	369.06	379.96	1728301
2025-08-14	379.96	382.50	375.20	377.51	919718
2025-08-15	377.84	384.42	371.64	380.81	1436453
2025-08-18	379.75	383.60	377.36	383.32	695767
2025-08-19	383.04	384.08	377.40	379.27	750842
2025-08-20	375.99	378.97	367.90	375.87	1142357
2025-08-21	376.51	380.42	375.69	378.21	699867
2025-08-22	381.44	386.29	377.71	379.84	1037796
2025-08-25	379.84	381.86	377.42	378.31	612467
2025-08-26	379.08	384.42	378.76	383.92	1021567
2025-08-27	382.79	385.60	379.96	381.56	637329
2025-08-28	383.56	387.81	382.37	385.96	641941
2025-08-29	385.76	385.76	373.47	377.96	774538
2025-09-02	370.00	375.24	366.35	374.68	686247
2025-09-03	376.49	378.40	371.39	374.41	761115
2025-09-04	375.30	378.80	370.93	376.09	942185
2025-09-05	378.47	379.09	363.01	372.50	1128947
2025-09-08	377.01	380.00	373.41	375.53	779966
2025-09-09	374.62	375.99	370.27	373.47	502540
2025-09-10	381.20	393.18	380.96	390.17	1305893
2025-09-11	391.13	400.87	388.96	389.64	1189586
2025-09-12	388.15	391.93	382.27	382.53	833476
2025-09-15	382.90	387.86	381.55	385.68	774897
2025-09-16	386.03	387.20	375.50	378.24	821982
2025-09-17	378.50	382.56	373.40	376.01	887943
2025-09-18	378.03	393.42	376.07	390.65	1173140
2025-09-19	392.06	393.22	386.94	388.58	1493229
2025-09-22	384.50	397.60	382.24	396.02	812611
2025-09-23	396.91	397.52	387.42	389.53	846555
2025-09-24	400.23	407.08	396.37	402.87	1664667
2025-09-25	397.07	402.87	389.70	400.41	1009275

Explore More About PWR

Coins representing dividend payouts and trends

PWR Dividend History

Discover Quanta Services Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

PWR Stock Split History

Discover Quanta Services Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

PWR Historical Prices

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

Web Analytics