RMD Historical Prices

Summary

Key Stock Metrics

172.19

(April 17, 2024)

52-Week Low

263.05

(January 30, 2025)

52-Week High

301.34

(September 9, 2021)

All-Time High

220.22

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-09-30	3.89	4.14	3.80	4.14	1296800
1999-10-01	4.11	4.11	3.95	4.09	595200
1999-10-04	4.06	4.20	4.06	4.19	800800
1999-10-05	4.17	4.17	3.92	4.00	1380000
1999-10-06	4.02	4.02	3.83	3.84	204800
1999-10-07	3.84	3.84	3.69	3.73	248800
1999-10-08	3.70	3.73	3.70	3.70	344800
1999-10-11	3.72	3.72	3.64	3.66	231200
1999-10-12	3.63	3.63	3.41	3.41	755200
1999-10-13	3.41	3.41	3.25	3.26	820800
1999-10-14	3.29	3.31	3.25	3.31	464000
1999-10-15	3.25	3.42	3.22	3.42	530400
1999-10-18	3.39	3.39	3.29	3.38	120000
1999-10-19	3.39	3.42	3.34	3.34	560000
1999-10-20	3.38	3.50	3.36	3.50	568800
1999-10-21	3.47	3.48	3.34	3.35	239200
1999-10-22	3.38	3.39	3.19	3.19	278400
1999-10-25	3.23	3.28	3.22	3.22	742400
1999-10-26	3.23	3.45	3.23	3.45	1067200
1999-10-27	3.52	3.55	3.44	3.45	234400
1999-10-28	3.64	4.20	3.63	4.07	1497600
1999-10-29	4.13	4.38	4.11	4.33	1076800
1999-11-01	4.25	4.44	4.23	4.36	1014400
1999-11-02	4.37	4.42	4.34	4.38	577600
1999-11-03	4.39	4.55	4.33	4.49	1174400
1999-11-04	4.49	4.50	4.39	4.48	399200
1999-11-05	4.48	4.53	4.28	4.28	776000
1999-11-08	4.20	4.23	4.06	4.07	576000
1999-11-09	4.01	4.05	4.00	4.03	839200
1999-11-10	4.05	4.08	4.02	4.06	264000
1999-11-11	4.06	4.19	4.06	4.17	288800
1999-11-12	4.17	4.36	4.17	4.32	346400
1999-11-15	4.32	4.37	4.30	4.33	220800
1999-11-16	4.34	4.47	4.28	4.47	579200
1999-11-17	4.48	4.53	4.47	4.53	316800
1999-11-18	4.58	4.64	4.58	4.63	208000
1999-11-19	4.66	4.96	4.66	4.90	868800
1999-11-22	4.90	4.90	4.72	4.73	1808800
1999-11-23	4.73	4.84	4.73	4.84	360800
1999-11-24	5.25	5.25	4.84	4.88	4176000
1999-11-26	5.16	5.16	5.05	5.06	567200
1999-11-29	5.09	5.09	4.95	5.05	717600
1999-11-30	5.02	5.03	4.96	5.01	654400
1999-12-01	5.03	5.14	5.00	5.13	1146400
1999-12-02	5.11	5.12	5.04	5.07	980000
1999-12-03	5.06	5.14	5.05	5.09	698400
1999-12-06	5.13	5.23	5.13	5.23	1623200
1999-12-07	5.23	5.47	5.23	5.44	763200
1999-12-08	5.44	5.53	5.42	5.46	700800
1999-12-09	5.47	5.88	5.45	5.78	1221600
1999-12-10	5.84	5.97	5.59	5.62	1852800
1999-12-13	5.69	5.70	5.50	5.55	364800
1999-12-14	5.53	5.53	5.39	5.44	286400
1999-12-15	5.38	5.38	5.17	5.25	1056800
1999-12-16	5.25	5.25	5.00	5.00	200800
1999-12-17	5.00	5.02	4.88	5.00	371200
1999-12-20	5.00	5.19	4.98	5.17	352000
1999-12-21	5.17	5.20	5.09	5.20	322400
1999-12-22	5.20	5.21	5.03	5.03	450400
1999-12-23	5.03	5.13	5.03	5.08	232000
1999-12-27	5.12	5.13	5.09	5.10	255200
1999-12-28	5.10	5.10	4.98	5.03	512800
1999-12-29	5.03	5.03	4.89	4.89	568800
1999-12-30	4.91	5.02	4.89	4.98	114400
1999-12-31	5.00	5.28	5.00	5.22	362400
2000-01-03	5.28	5.28	5.06	5.11	770400
2000-01-04	5.06	5.13	5.05	5.09	620800
2000-01-05	5.08	5.11	4.99	5.09	845600
2000-01-06	5.09	5.13	5.06	5.09	265600
2000-01-07	5.11	5.15	5.09	5.11	1012800
2000-01-10	5.14	5.17	5.06	5.17	973600
2000-01-11	5.28	5.38	5.17	5.20	300800
2000-01-12	5.22	5.22	5.06	5.11	419200
2000-01-13	5.11	5.44	5.11	5.42	1065600
2000-01-14	5.38	5.50	5.30	5.30	999200
2000-01-18	5.38	5.61	5.38	5.61	903200
2000-01-19	5.63	5.74	5.63	5.73	996800
2000-01-20	5.83	6.05	5.80	6.05	563200
2000-01-21	6.13	6.89	6.13	6.81	1504000
2000-01-24	6.81	7.13	6.78	6.86	1003200
2000-01-25	6.88	6.88	6.17	6.24	2020000
2000-01-26	6.26	6.26	5.83	5.98	1252000
2000-01-27	5.98	5.98	5.50	5.59	848800
2000-01-28	5.59	5.80	5.41	5.50	2183200
2000-01-31	5.50	5.50	5.27	5.38	964800
2000-02-01	5.34	5.56	5.31	5.55	1068800
2000-02-02	5.54	5.70	5.31	5.34	312000
2000-02-03	6.23	6.50	6.00	6.38	2494400
2000-02-04	6.50	6.97	6.48	6.82	2258400
2000-02-07	6.83	7.47	6.83	6.94	1303200
2000-02-08	6.94	7.09	6.72	7.00	1018400
2000-02-09	7.13	7.47	7.13	7.32	1652000
2000-02-10	7.32	7.63	7.32	7.63	823200
2000-02-11	7.63	7.63	7.09	7.19	446400
2000-02-14	7.19	7.25	7.19	7.21	395200
2000-02-15	7.23	7.23	7.07	7.08	536000
2000-02-16	7.11	7.14	7.00	7.07	235200
2000-02-17	7.14	7.17	7.06	7.11	860000
2000-02-18	7.11	7.20	7.09	7.16	677600
2000-02-22	7.23	7.45	7.14	7.42	747200
2000-02-23	7.39	7.50	7.27	7.46	1535200
2000-02-24	7.55	8.75	7.55	8.58	1708800
2000-02-25	8.63	9.13	8.30	8.52	2537600
2000-02-28	8.97	9.27	8.84	9.25	1039200
2000-02-29	9.59	9.59	9.23	9.33	2193600
2000-03-01	9.63	9.91	9.50	9.88	1716000
2000-03-02	10.02	10.05	9.66	9.81	1100000
2000-03-03	9.72	9.84	9.69	9.70	696800
2000-03-06	9.70	9.87	9.63	9.87	707200
2000-03-07	9.88	9.94	9.56	9.65	768000
2000-03-08	9.52	9.64	9.13	9.64	1144000
2000-03-09	9.75	9.92	9.75	9.88	623200
2000-03-10	9.88	9.88	9.38	9.41	586400
2000-03-13	9.28	9.36	9.02	9.09	644000
2000-03-14	8.86	8.86	7.25	7.50	2542400
2000-03-15	7.50	8.44	7.47	8.31	1606400
2000-03-16	8.50	9.19	8.50	9.19	720000
2000-03-17	9.09	9.16	9.00	9.13	553600
2000-03-20	9.06	9.13	9.04	9.09	345600
2000-03-21	9.06	9.23	8.97	9.23	534400
2000-03-22	9.23	9.92	9.23	9.91	686400
2000-03-23	9.91	10.17	9.86	9.88	1524000
2000-03-24	9.84	9.84	8.78	8.88	1370400
2000-03-27	9.05	9.16	8.50	8.50	1789600
2000-03-28	8.72	9.16	8.72	9.09	1624800
2000-03-29	9.09	9.19	8.61	8.63	860000
2000-03-30	8.44	8.87	8.44	8.70	1351200
2000-03-31	8.78	8.97	8.78	8.92	804000
2000-04-03	9.03	9.75	9.03	9.22	407200
2000-04-04	9.22	9.22	7.50	7.91	594400
2000-04-05	8.19	8.97	7.98	8.75	1262400
2000-04-06	8.75	8.77	8.28	8.34	311600
2000-04-07	8.56	8.63	8.41	8.55	170800
2000-04-10	8.52	9.44	8.52	9.11	539600
2000-04-11	9.41	9.66	8.19	8.31	672400
2000-04-12	8.44	8.69	8.06	8.06	326000
2000-04-13	8.06	8.16	7.19	7.28	734000
2000-04-14	7.31	7.41	7.28	7.38	1764000
2000-04-17	7.06	7.63	7.06	7.36	695600
2000-04-18	7.45	8.59	7.45	8.59	335200
2000-04-19	8.31	8.56	8.19	8.31	311200
2000-04-20	8.31	8.47	7.92	7.95	163600
2000-04-24	7.95	7.95	6.69	6.75	734000
2000-04-25	7.13	7.69	7.13	7.61	664400
2000-04-26	7.75	8.47	7.75	8.47	862800
2000-04-27	8.41	8.63	8.25	8.47	522000
2000-04-28	8.66	8.94	8.50	8.50	438800
2000-05-01	8.88	9.66	8.88	9.52	456800
2000-05-02	9.53	9.53	8.94	9.00	670400
2000-05-03	7.25	7.41	6.59	6.97	3587200
2000-05-04	7.25	7.31	6.83	6.97	2602400
2000-05-05	6.97	7.19	6.92	7.19	2062800
2000-05-08	7.31	7.38	7.00	7.09	1139600
2000-05-09	7.13	7.13	6.84	6.94	457600
2000-05-10	6.88	6.88	6.63	6.63	487200
2000-05-11	6.56	6.63	6.25	6.25	626800
2000-05-12	6.25	6.34	6.00	6.03	1312800
2000-05-15	6.02	6.53	5.86	6.53	1875200
2000-05-16	6.50	6.50	6.16	6.17	1351600
2000-05-17	6.22	6.30	6.17	6.25	1874800
2000-05-18	6.22	6.36	6.22	6.25	1298400
2000-05-19	6.20	6.25	6.19	6.25	405200
2000-05-22	6.25	6.34	6.00	6.00	1070000
2000-05-23	6.06	6.06	5.81	5.94	573600
2000-05-24	5.94	5.94	5.72	5.73	311600
2000-05-25	5.80	5.88	5.50	5.53	343200
2000-05-26	5.50	5.66	4.94	5.50	800800
2000-05-30	5.69	6.03	5.63	5.97	528400
2000-05-31	5.94	6.00	5.78	6.00	758000
2000-06-01	6.13	6.22	6.09	6.09	319600
2000-06-02	6.31	6.50	6.25	6.33	1111600
2000-06-05	6.45	6.73	6.45	6.72	384400
2000-06-06	6.94	7.20	6.89	6.91	314400
2000-06-07	7.00	7.03	6.41	6.59	930800
2000-06-08	6.66	6.69	6.47	6.48	331600
2000-06-09	6.53	6.66	6.50	6.55	405200
2000-06-12	6.53	6.53	6.31	6.36	143200
2000-06-13	6.38	6.78	6.38	6.78	452800
2000-06-14	7.00	7.81	7.00	7.50	1262000
2000-06-15	7.50	7.78	7.47	7.64	626000
2000-06-16	7.63	7.64	7.19	7.25	637200
2000-06-19	7.31	7.72	7.31	7.56	835200
2000-06-20	7.66	7.81	7.50	7.64	629600
2000-06-21	7.66	7.75	7.47	7.48	1152000
2000-06-22	7.48	7.48	7.17	7.30	668000
2000-06-23	6.69	6.69	5.53	6.00	4752800
2000-06-26	6.00	6.56	6.00	6.42	1753200
2000-06-27	6.63	6.91	6.50	6.66	666400
2000-06-28	6.78	6.88	6.69	6.84	621600
2000-06-29	7.00	7.00	6.56	6.69	1489600
2000-06-30	6.69	6.88	6.59	6.69	510000
2000-07-03	6.66	6.66	6.47	6.47	479600
2000-07-05	6.75	6.84	6.56	6.59	974000
2000-07-06	6.69	6.69	6.63	6.64	660800
2000-07-07	6.64	6.67	6.55	6.64	764000
2000-07-10	6.64	6.81	6.56	6.59	1001200
2000-07-11	6.63	6.63	6.00	6.16	1266000
2000-07-12	6.19	6.36	6.17	6.28	2238000
2000-07-13	6.25	6.47	6.22	6.45	1490800
2000-07-14	6.59	6.59	6.50	6.56	618400
2000-07-17	6.81	6.97	6.77	6.97	978400
2000-07-18	6.88	7.13	6.88	7.11	1027600
2000-07-19	7.06	7.08	6.88	6.91	620800
2000-07-20	6.91	6.91	6.75	6.77	1067600
2000-07-21	6.77	6.77	6.64	6.64	468000
2000-07-24	6.66	6.75	6.59	6.69	549200
2000-07-25	6.75	7.03	6.75	7.03	686800
2000-07-26	7.03	7.53	6.97	7.25	1007600
2000-07-27	7.53	7.72	7.16	7.17	1550000
2000-07-28	7.25	7.38	6.75	7.00	799600
2000-07-31	7.19	7.31	6.77	6.94	638000
2000-08-01	6.98	7.31	6.95	7.23	568400
2000-08-02	7.56	7.75	7.44	7.66	2278400
2000-08-03	8.19	8.56	8.09	8.47	2596800
2000-08-04	8.50	8.63	8.36	8.47	947600
2000-08-07	8.47	8.47	8.13	8.20	554400
2000-08-08	8.20	8.20	7.91	8.00	566400
2000-08-09	7.81	7.81	7.25	7.48	2873600
2000-08-10	7.69	8.66	7.64	8.31	1548400
2000-08-11	8.75	9.19	8.50	8.73	1200000
2000-08-14	8.59	8.63	8.41	8.45	704400
2000-08-15	8.52	8.69	8.39	8.47	593200
2000-08-16	8.53	8.63	8.53	8.63	740000
2000-08-17	8.63	8.72	8.61	8.72	638800
2000-08-18	8.75	8.78	8.66	8.70	1279200
2000-08-21	8.70	8.89	8.70	8.83	697200
2000-08-22	8.83	8.91	8.42	8.50	1519200
2000-08-23	8.50	8.56	8.38	8.42	532000
2000-08-24	8.50	8.81	8.47	8.75	335200
2000-08-25	8.77	8.86	8.53	8.80	385600
2000-08-28	8.94	9.09	8.81	9.00	494400
2000-08-29	8.94	8.94	8.66	8.67	176800
2000-08-30	8.67	8.69	8.30	8.69	753200
2000-08-31	8.91	9.20	8.84	9.20	391200
2000-09-01	9.31	9.63	9.31	9.59	847200
2000-09-05	9.50	9.50	9.16	9.33	348000
2000-09-06	9.31	9.31	9.00	9.11	440400
2000-09-07	9.00	9.09	8.88	9.09	311200
2000-09-08	9.16	9.20	9.00	9.00	235600
2000-09-11	9.13	9.28	9.09	9.28	199200
2000-09-12	9.38	9.38	9.11	9.13	232000
2000-09-13	9.17	9.17	8.88	8.91	473600
2000-09-14	9.13	9.30	9.09	9.28	225200
2000-09-15	9.28	9.41	8.84	9.00	460800
2000-09-18	9.00	9.00	8.72	8.73	616000
2000-09-19	8.73	9.06	8.52	9.05	555600
2000-09-20	8.78	8.84	8.41	8.41	618800
2000-09-21	8.47	8.50	8.25	8.41	324400
2000-09-22	8.44	8.73	8.39	8.73	248400
2000-09-25	8.73	9.00	8.73	8.81	1089200
2000-09-26	8.81	8.81	7.53	8.06	3814800
2000-09-27	8.00	8.09	7.59	7.98	1255200
2000-09-28	7.98	8.11	7.56	8.09	1093200
2000-09-29	8.03	8.22	7.70	7.81	1388800
2000-10-02	7.66	7.72	7.44	7.69	2127600
2000-10-03	7.69	7.69	7.56	7.63	1146000
2000-10-04	7.53	7.59	6.63	7.00	4099600
2000-10-05	7.13	7.13	6.33	6.56	3240000
2000-10-06	6.50	6.75	5.97	6.75	3660800
2000-10-09	6.75	6.89	6.44	6.89	1304400
2000-10-10	6.75	7.16	6.66	7.09	1160000
2000-10-11	7.11	7.34	6.91	7.20	935600
2000-10-12	7.25	7.27	6.88	6.92	2144800
2000-10-13	6.75	7.25	6.61	7.23	1653200
2000-10-16	7.23	7.40	7.22	7.28	400000
2000-10-17	7.30	7.33	6.91	7.22	1067600
2000-10-18	7.09	7.13	6.97	7.00	1006800
2000-10-19	7.09	7.23	6.98	7.22	252000
2000-10-20	7.25	7.88	7.25	7.59	599600
2000-10-23	7.70	7.80	7.25	7.47	640000
2000-10-24	7.53	7.75	7.39	7.59	501600
2000-10-25	7.58	7.58	7.00	7.03	984800
2000-10-26	7.41	7.41	6.98	7.22	1670800
2000-10-27	7.22	7.22	6.75	6.91	525200
2000-10-30	7.03	7.03	6.31	6.44	1884400
2000-10-31	6.44	6.70	6.27	6.38	2250000
2000-11-01	6.39	7.47	6.39	7.30	3124000
2000-11-02	7.28	8.88	7.27	8.31	2198800
2000-11-03	8.31	9.38	8.06	8.91	2614400
2000-11-06	8.94	8.94	8.00	8.16	1380000
2000-11-07	8.19	8.52	7.91	8.13	502400
2000-11-08	8.25	8.47	8.23	8.44	386800
2000-11-09	8.56	8.78	8.44	8.78	324800
2000-11-10	8.78	8.92	8.55	8.58	477200
2000-11-13	8.56	8.56	7.97	8.39	496800
2000-11-14	8.38	8.77	8.38	8.50	228400
2000-11-15	8.50	8.66	8.16	8.66	384800
2000-11-16	8.66	8.81	8.44	8.47	931600
2000-11-17	8.53	8.53	7.88	8.13	578400
2000-11-20	8.22	8.23	7.64	8.23	658800
2000-11-21	8.17	8.28	8.06	8.19	999600
2000-11-22	8.17	8.25	8.02	8.25	434400
2000-11-24	8.25	8.94	8.16	8.69	699600
2000-11-27	8.94	9.23	8.84	9.23	707200
2000-11-28	9.17	9.17	8.47	8.52	514000
2000-11-29	8.55	8.63	8.28	8.63	414800
2000-11-30	8.66	9.03	8.66	8.77	858400
2000-12-01	8.77	9.13	8.77	9.09	343600
2000-12-04	9.19	9.41	8.78	8.78	1321600
2000-12-05	9.13	9.22	8.95	9.00	1222800
2000-12-06	9.03	9.06	8.78	8.81	777200
2000-12-07	8.78	8.95	8.78	8.94	325200
2000-12-08	8.92	9.19	8.92	9.16	460000
2000-12-11	9.34	9.47	9.25	9.30	768400
2000-12-12	9.30	9.30	9.14	9.16	396400
2000-12-13	9.19	9.31	9.19	9.20	411200
2000-12-14	9.23	9.30	8.89	8.89	864000
2000-12-15	8.84	9.47	8.83	9.41	1232800
2000-12-18	9.50	9.67	9.38	9.47	364000
2000-12-19	9.44	9.56	9.31	9.47	316400
2000-12-20	9.48	9.63	9.38	9.47	406000
2000-12-21	9.53	9.59	9.38	9.45	320000
2000-12-22	9.50	10.28	9.50	10.25	887600
2000-12-26	10.34	10.72	10.27	10.27	720400
2000-12-27	10.13	10.38	9.83	9.83	786400
2000-12-28	9.72	10.38	9.72	10.38	651200
2000-12-29	10.38	10.61	9.89	9.97	782400
2001-01-02	10.03	10.11	9.83	9.84	709600
2001-01-03	10.00	10.75	10.00	10.75	1550800
2001-01-04	10.75	10.78	9.69	9.95	1487200
2001-01-05	9.91	9.92	9.56	9.67	982000
2001-01-08	9.67	9.88	9.63	9.81	595600
2001-01-09	9.80	9.94	9.72	9.94	516000
2001-01-10	10.00	10.19	9.97	10.09	483600
2001-01-11	10.14	10.28	10.09	10.16	936400
2001-01-12	10.22	10.41	10.17	10.17	581200
2001-01-16	10.22	10.42	10.08	10.08	844000
2001-01-17	10.19	10.34	10.03	10.03	413600
2001-01-18	10.09	10.38	10.09	10.38	374400
2001-01-19	10.38	10.56	10.28	10.53	516000
2001-01-22	10.50	10.73	10.50	10.66	493600
2001-01-23	10.63	10.84	10.63	10.72	1090000
2001-01-24	10.78	10.81	10.64	10.67	837200
2001-01-25	10.59	10.81	10.58	10.63	755600
2001-01-26	10.64	10.64	10.20	10.31	509200
2001-01-29	10.31	10.32	10.08	10.27	613200
2001-01-30	10.38	10.47	10.34	10.43	398800
2001-01-31	10.38	10.50	10.25	10.50	647200
2001-02-01	10.46	10.68	10.43	10.68	534000
2001-02-02	10.68	11.06	10.68	10.93	1498000
2001-02-05	11.05	11.35	10.75	10.85	1123200
2001-02-06	10.50	10.50	9.88	10.38	1567200
2001-02-07	10.44	10.70	10.38	10.64	304400
2001-02-08	10.69	10.75	10.63	10.73	425200
2001-02-09	10.79	10.83	10.66	10.82	1018800
2001-02-12	10.93	11.34	10.92	11.25	446000
2001-02-13	11.25	11.75	11.25	11.73	873200
2001-02-14	11.52	11.52	11.32	11.49	1115600
2001-02-15	11.27	11.39	11.25	11.27	313600
2001-02-16	11.25	11.25	10.94	11.05	249200
2001-02-20	11.16	11.37	11.16	11.26	423600
2001-02-21	11.20	11.51	11.20	11.43	407200
2001-02-22	11.45	11.81	11.45	11.75	517200
2001-02-23	11.73	11.73	11.15	11.46	742000
2001-02-26	11.45	11.56	11.41	11.48	482000
2001-02-27	11.46	11.57	11.44	11.48	797600
2001-02-28	11.50	11.56	11.23	11.24	833600
2001-03-01	11.25	11.30	11.14	11.27	482000
2001-03-02	11.11	11.52	11.10	11.35	419200
2001-03-05	11.35	11.35	11.19	11.23	207600
2001-03-06	11.35	11.35	11.08	11.08	230800
2001-03-07	11.09	11.14	11.04	11.07	738000
2001-03-08	11.02	11.03	10.38	10.48	1050400
2001-03-09	10.43	10.55	9.89	9.93	1409600
2001-03-12	9.93	9.93	9.67	9.75	742800
2001-03-13	9.51	9.79	9.50	9.71	471600
2001-03-14	9.70	9.81	9.06	9.16	1024800
2001-03-15	9.49	9.50	9.25	9.43	839600
2001-03-16	9.50	9.66	9.50	9.62	1290000
2001-03-19	9.61	9.86	9.53	9.81	679600
2001-03-20	10.00	10.03	9.76	9.76	657200
2001-03-21	9.75	9.75	9.27	9.51	989600
2001-03-22	9.44	9.44	9.07	9.25	475600
2001-03-23	9.30	9.50	9.30	9.49	418400
2001-03-26	9.56	9.64	9.16	9.46	902400
2001-03-27	9.49	9.53	9.27	9.50	603200
2001-03-28	9.50	9.60	9.38	9.50	1094800
2001-03-29	9.57	10.19	9.56	10.04	793200
2001-03-30	10.04	10.16	9.88	10.10	643200
2001-04-02	10.10	10.10	9.76	9.84	615200
2001-04-03	9.85	9.85	9.45	9.48	1280800
2001-04-04	9.50	9.60	9.46	9.55	743600
2001-04-05	9.88	10.00	9.80	9.90	1280800
2001-04-06	9.87	9.87	9.55	9.57	488800
2001-04-09	9.73	9.91	9.70	9.88	849600
2001-04-10	10.00	10.40	10.00	10.24	561200
2001-04-11	10.43	10.63	10.18	10.31	832800
2001-04-12	10.34	11.00	10.34	10.98	641200
2001-04-16	10.85	10.85	10.50	10.64	330800
2001-04-17	10.35	10.70	10.35	10.69	838000
2001-04-18	10.75	11.16	10.69	10.75	650000
2001-04-19	10.75	10.88	10.73	10.88	767200
2001-04-20	10.81	10.81	10.38	10.63	383200
2001-04-23	10.56	10.64	10.18	10.23	503600
2001-04-24	10.29	10.35	10.13	10.23	346800
2001-04-25	10.20	10.88	10.20	10.80	528800
2001-04-26	10.79	10.95	10.75	10.78	366800
2001-04-27	10.94	11.13	10.94	11.04	335600
2001-04-30	11.20	11.43	11.20	11.20	492800
2001-05-01	11.20	11.37	11.15	11.35	247600
2001-05-02	12.98	14.00	11.83	13.70	7337600
2001-05-03	13.28	13.53	12.75	12.78	2482000
2001-05-04	12.53	12.83	12.46	12.73	1471200
2001-05-07	12.69	12.70	12.43	12.55	1074800
2001-05-08	12.50	13.09	12.45	13.08	2200800
2001-05-09	13.23	14.74	13.19	14.08	3261200
2001-05-10	14.00	14.39	13.75	13.93	1836400
2001-05-11	13.81	13.81	13.30	13.40	660800
2001-05-14	13.42	13.73	13.41	13.56	835200
2001-05-15	13.56	13.74	13.43	13.44	1120000
2001-05-16	13.50	14.00	13.48	13.73	1512800
2001-05-17	13.70	14.31	13.70	14.13	992000
2001-05-18	13.84	14.11	13.84	13.99	814800
2001-05-21	13.99	14.54	13.90	14.42	1422000
2001-05-22	14.20	14.25	14.05	14.05	847200
2001-05-23	13.84	13.84	13.38	13.41	1160800
2001-05-24	13.29	13.40	13.15	13.20	483600
2001-05-25	13.23	13.39	13.11	13.20	505600
2001-05-29	13.20	13.63	13.20	13.54	1120400
2001-05-30	13.68	14.55	13.68	14.15	1663200
2001-05-31	14.00	14.06	13.65	13.65	640800
2001-06-01	13.65	13.73	13.49	13.60	970000
2001-06-04	13.63	14.06	13.63	13.91	486400
2001-06-05	13.91	13.91	13.44	13.63	1427200
2001-06-06	13.50	13.50	13.25	13.31	820800
2001-06-07	13.25	13.86	13.19	13.57	986000
2001-06-08	13.57	13.57	13.44	13.45	245600
2001-06-11	13.46	13.46	12.85	12.90	818000
2001-06-12	12.90	12.90	12.45	12.73	3141200
2001-06-13	13.00	13.00	12.56	12.84	2782800
2001-06-14	12.84	12.86	12.56	12.63	4173200
2001-06-15	12.63	13.01	12.44	13.00	6562800
2001-06-18	13.04	13.33	12.98	13.08	1993600
2001-06-19	13.23	13.50	13.20	13.30	780400
2001-06-20	12.88	13.44	12.85	13.31	1478400
2001-06-21	13.38	13.45	13.10	13.15	495600
2001-06-22	13.10	13.13	12.65	12.83	966400
2001-06-25	12.84	13.13	12.84	12.95	758400
2001-06-26	12.81	13.00	12.66	12.83	849600
2001-06-27	12.83	12.99	12.73	12.98	1059200
2001-06-28	13.10	13.20	12.94	12.94	536800
2001-06-29	12.94	13.49	12.64	12.64	2882800
2001-07-02	12.67	12.92	12.66	12.76	1502000
2001-07-03	12.79	13.14	12.79	13.10	372400
2001-07-05	12.85	13.09	12.76	13.05	754800
2001-07-06	13.06	13.06	12.65	12.73	950400
2001-07-09	12.75	12.95	12.68	12.95	447600
2001-07-10	12.90	12.90	12.50	12.54	422800
2001-07-11	12.60	12.70	12.58	12.70	686000
2001-07-12	12.76	13.05	12.76	12.96	581600
2001-07-13	13.00	13.13	12.85	13.08	273600
2001-07-16	13.13	13.19	13.00	13.03	394800
2001-07-17	13.05	13.24	12.97	13.20	409600
2001-07-18	13.20	13.36	13.16	13.34	388800
2001-07-19	13.43	13.49	13.33	13.43	422400
2001-07-20	13.40	13.40	13.32	13.34	144800
2001-07-23	13.25	13.25	13.09	13.09	331600
2001-07-24	13.08	13.16	12.88	12.92	650400
2001-07-25	12.89	12.89	12.53	12.57	752800
2001-07-26	12.63	12.99	12.54	12.97	813200
2001-07-27	13.25	13.50	13.25	13.35	684800
2001-07-30	13.34	13.34	13.09	13.14	453600
2001-07-31	13.14	13.30	13.09	13.18	413600
2001-08-01	13.38	13.50	13.29	13.48	638800
2001-08-02	13.69	14.12	13.55	13.71	2303600
2001-08-03	13.69	13.71	13.28	13.40	1254800
2001-08-06	13.43	13.56	13.30	13.43	300400
2001-08-07	13.44	13.52	13.31	13.36	595200
2001-08-08	13.48	13.68	13.48	13.60	656400
2001-08-09	13.93	14.09	13.65	13.75	1684400
2001-08-10	13.75	13.96	13.48	13.90	1470400
2001-08-13	13.89	14.04	13.79	13.96	833600
2001-08-14	14.00	14.42	13.98	14.36	1638800
2001-08-15	14.33	14.40	14.05	14.40	674400
2001-08-16	14.38	14.38	13.79	14.03	554000
2001-08-17	14.00	14.06	13.88	14.00	313600
2001-08-20	14.05	14.25	13.90	14.25	302000
2001-08-21	14.25	14.65	14.13	14.35	1130000
2001-08-22	14.45	14.70	14.26	14.46	823200
2001-08-23	14.50	14.51	14.29	14.35	703600
2001-08-24	14.45	14.63	14.42	14.61	677600
2001-08-27	14.69	15.35	14.63	15.24	3623600
2001-08-28	14.88	15.05	14.71	14.83	3074400
2001-08-29	14.69	14.69	14.25	14.30	3083600
2001-08-30	14.25	14.25	13.65	13.78	3058400
2001-08-31	13.71	13.83	13.57	13.74	845200
2001-09-04	13.74	13.74	13.51	13.62	712800
2001-09-05	13.63	13.65	13.35	13.58	654800
2001-09-06	13.55	13.55	13.43	13.44	396000
2001-09-07	13.25	13.29	13.05	13.18	756800
2001-09-10	12.81	13.19	12.79	13.02	839200
2001-09-17	12.50	12.75	12.45	12.53	858000
2001-09-18	12.48	12.49	11.24	11.66	2295200
2001-09-19	11.88	12.25	11.24	11.58	1846400
2001-09-20	11.53	11.80	11.50	11.55	990000
2001-09-21	11.50	11.75	11.30	11.48	1048400
2001-09-24	11.81	12.13	11.81	11.95	1016400
2001-09-25	11.90	12.50	11.90	12.25	1141200
2001-09-26	12.34	12.78	12.25	12.66	1039200
2001-09-27	12.66	13.05	12.65	13.03	1087600
2001-09-28	13.25	13.40	12.68	12.70	1171200
2001-10-01	12.70	12.90	12.57	12.87	927600
2001-10-02	12.88	13.05	12.73	12.89	273200
2001-10-03	12.87	13.16	12.83	13.09	306000
2001-10-04	13.14	13.14	13.04	13.04	190800
2001-10-05	12.99	13.00	12.72	12.95	408000
2001-10-08	12.79	12.83	12.66	12.69	218000
2001-10-09	12.63	12.68	12.43	12.62	624800
2001-10-10	12.66	12.94	12.66	12.94	448000
2001-10-11	13.20	13.61	13.18	13.56	868000
2001-10-12	13.63	13.63	13.25	13.26	269200
2001-10-15	13.32	13.63	13.32	13.58	531200
2001-10-16	13.58	13.61	13.49	13.51	165200
2001-10-17	13.63	13.63	12.88	12.96	1014400
2001-10-18	12.99	13.11	12.88	12.95	690400
2001-10-19	13.00	13.48	12.98	13.41	461200
2001-10-22	13.63	14.31	13.63	14.31	2175200
2001-10-23	14.28	14.38	14.05	14.26	1243200
2001-10-24	14.30	14.58	14.27	14.35	552400
2001-10-25	14.25	14.38	14.10	14.36	759600
2001-10-26	14.34	14.50	14.30	14.41	562400
2001-10-29	14.51	14.87	14.10	14.25	1056000
2001-10-30	14.25	14.29	13.96	14.14	1513600
2001-10-31	14.14	14.40	13.75	13.95	2562800
2001-11-01	14.00	14.29	13.96	14.13	2199600
2001-11-02	14.18	14.23	13.86	14.18	1702000
2001-11-05	14.14	14.50	14.14	14.39	564800
2001-11-06	14.35	14.70	14.31	14.68	1363200
2001-11-07	14.73	14.98	14.73	14.75	1356800
2001-11-08	14.75	14.81	14.57	14.60	1137200
2001-11-09	14.60	14.60	14.38	14.55	778000
2001-11-12	14.44	14.56	14.08	14.20	937600
2001-11-13	14.16	14.32	14.14	14.30	1022800
2001-11-14	14.25	14.28	14.15	14.16	486000
2001-11-15	14.16	14.18	13.86	13.99	428800
2001-11-16	14.00	14.15	13.97	14.14	839600
2001-11-19	14.20	14.23	13.98	14.18	636400
2001-11-20	14.15	14.33	14.00	14.09	496400
2001-11-21	14.09	14.36	14.06	14.19	798000
2001-11-23	14.23	14.38	14.23	14.38	183600
2001-11-26	14.43	14.65	14.43	14.57	970800
2001-11-27	14.53	14.63	14.46	14.56	593600
2001-11-28	14.56	14.73	14.53	14.58	427200
2001-11-29	14.61	14.75	14.50	14.72	432000
2001-11-30	14.72	14.72	14.58	14.63	564400
2001-12-03	14.60	15.44	14.60	15.44	1637600
2001-12-04	15.25	15.55	15.23	15.38	1776400
2001-12-05	15.33	15.33	14.86	15.01	1596800
2001-12-06	14.81	14.84	14.35	14.60	1728400
2001-12-07	14.60	14.60	13.88	14.15	1182400
2001-12-10	13.89	14.30	13.88	14.13	607200
2001-12-11	14.10	14.19	13.90	13.93	348800
2001-12-12	13.80	13.80	13.41	13.54	1277600
2001-12-13	13.49	13.66	13.25	13.50	1323600
2001-12-14	13.50	13.73	13.42	13.73	396800
2001-12-17	13.66	13.96	13.64	13.91	743200
2001-12-18	13.88	13.93	13.66	13.76	446000
2001-12-19	13.75	13.75	13.65	13.69	446000
2001-12-20	13.56	13.58	13.37	13.40	1066800
2001-12-21	13.33	13.44	13.24	13.43	608400
2001-12-24	13.53	13.55	13.43	13.45	275600
2001-12-26	13.55	13.55	13.45	13.55	263600
2001-12-27	13.52	13.52	13.20	13.35	624800
2001-12-28	13.40	13.40	13.30	13.30	438800
2001-12-31	13.34	13.54	13.13	13.48	612400
2002-01-02	13.48	13.48	13.20	13.29	973600
2002-01-03	13.28	13.35	12.94	13.05	1036000
2002-01-04	13.08	13.08	12.78	12.92	1020000
2002-01-07	12.89	12.89	12.50	12.52	669200
2002-01-08	12.65	12.81	12.62	12.81	971600
2002-01-09	12.83	12.93	12.82	12.85	616800
2002-01-10	12.85	12.93	12.84	12.88	816800
2002-01-11	12.83	12.83	12.38	12.38	1214800
2002-01-14	12.44	12.53	12.28	12.43	1779200
2002-01-15	12.56	12.73	12.50	12.64	964800
2002-01-16	12.69	12.79	12.68	12.75	868800
2002-01-17	12.81	12.96	12.75	12.96	924000
2002-01-18	12.89	12.89	12.58	12.61	496400
2002-01-22	12.63	12.79	12.63	12.72	349200
2002-01-23	12.21	12.25	11.87	12.11	1853200
2002-01-24	11.93	11.93	11.35	11.37	1500800
2002-01-25	11.31	11.31	10.50	10.79	5158400
2002-01-28	10.79	10.96	10.63	10.76	1559200
2002-01-29	11.01	11.11	10.66	10.84	1618400
2002-01-30	11.13	11.24	11.04	11.17	1190800
2002-01-31	11.17	11.17	10.63	10.75	2250400
2002-02-01	10.50	10.50	9.73	10.00	4461600
2002-02-04	10.00	10.00	9.44	9.50	2202000
2002-02-05	9.74	9.82	9.61	9.69	3043200
2002-02-06	9.75	9.77	9.51	9.64	1522000
2002-02-07	9.61	9.75	9.59	9.67	1230400
2002-02-08	10.11	10.18	9.98	10.13	1490000
2002-02-11	10.34	10.46	10.28	10.40	1616400
2002-02-12	10.40	10.40	10.01	10.10	1148800
2002-02-13	10.04	10.24	10.04	10.11	1026000
2002-02-14	10.10	10.10	9.86	9.92	695600
2002-02-15	9.86	9.91	9.75	9.81	258000
2002-02-19	9.75	9.75	9.40	9.46	1366400
2002-02-20	9.35	9.59	9.31	9.44	969600
2002-02-21	9.44	9.44	9.11	9.13	884000
2002-02-22	9.04	9.43	8.80	9.38	2732000
2002-02-25	9.38	9.43	9.21	9.30	1530000
2002-02-26	9.19	9.28	9.06	9.21	499200
2002-02-27	9.02	9.30	9.00	9.15	1766000
2002-02-28	9.13	9.25	8.92	9.09	893200
2002-03-01	9.05	9.23	9.04	9.12	734800
2002-03-04	9.12	9.46	9.12	9.43	846800
2002-03-05	9.40	9.40	9.24	9.27	651600
2002-03-06	9.33	9.63	9.33	9.62	938000
2002-03-07	9.63	9.74	9.50	9.57	672400
2002-03-08	9.51	9.52	9.31	9.46	918000
2002-03-11	9.36	9.46	9.30	9.42	578000
2002-03-12	9.25	9.50	9.25	9.39	346000
2002-03-13	9.38	9.53	9.38	9.51	168800
2002-03-14	9.59	9.64	9.50	9.56	472400
2002-03-15	9.68	9.88	9.68	9.88	578400
2002-03-18	9.88	10.16	9.88	10.10	624000
2002-03-19	10.10	10.25	9.94	9.97	726000
2002-03-20	9.91	9.98	9.89	9.98	165600
2002-03-21	9.98	10.05	9.90	10.03	526000
2002-03-22	10.03	10.03	9.94	10.02	559600
2002-03-25	10.02	10.02	9.93	9.94	461200
2002-03-26	9.88	9.89	9.78	9.89	639600
2002-03-27	9.89	9.99	9.78	9.98	189600
2002-03-28	10.00	10.12	9.95	10.03	278400
2002-04-01	10.03	10.04	9.85	9.98	501600
2002-04-02	9.96	9.96	9.85	9.90	352800
2002-04-03	9.90	9.95	9.86	9.86	634400
2002-04-04	9.82	9.82	9.63	9.65	736000
2002-04-05	9.65	9.74	9.63	9.67	504000
2002-04-08	9.67	9.67	9.50	9.53	818800
2002-04-09	9.53	9.62	9.48	9.56	661200
2002-04-10	9.56	9.69	9.36	9.58	529600
2002-04-11	9.62	9.79	9.62	9.71	436400
2002-04-12	9.75	9.81	9.71	9.76	352400
2002-04-15	9.76	9.76	9.63	9.70	374000
2002-04-16	9.70	10.09	9.70	10.04	410000
2002-04-17	10.04	10.05	9.96	9.99	356800
2002-04-18	9.98	10.15	9.90	10.09	158000
2002-04-19	10.05	10.05	9.98	10.04	318800
2002-04-22	9.99	9.99	9.78	9.78	405200
2002-04-23	9.69	9.69	9.56	9.57	391600
2002-04-24	9.50	9.52	9.41	9.42	349600
2002-04-25	9.42	9.55	9.28	9.39	292000
2002-04-26	9.38	9.46	9.24	9.37	284800
2002-04-29	9.35	9.40	8.99	9.04	891600
2002-04-30	9.01	9.29	9.01	9.28	532000
2002-05-01	9.03	9.03	8.29	8.29	2218000
2002-05-02	8.25	8.46	8.04	8.13	3508400
2002-05-03	7.31	7.93	7.13	7.75	4388800
2002-05-06	7.15	7.50	7.13	7.14	2719200
2002-05-07	7.10	7.35	7.03	7.16	2077200
2002-05-08	7.23	7.44	7.06	7.29	2108400
2002-05-09	7.18	7.43	7.17	7.37	2931200
2002-05-10	7.43	7.43	7.23	7.32	564000
2002-05-13	7.28	7.31	7.16	7.31	733200
2002-05-14	7.25	7.27	7.16	7.27	960000
2002-05-15	7.15	7.23	7.07	7.20	1121600
2002-05-16	7.25	7.28	7.15	7.22	1088800
2002-05-17	7.22	7.22	7.09	7.17	612400
2002-05-20	7.08	7.13	7.00	7.09	935600
2002-05-21	7.01	7.08	7.00	7.05	594800
2002-05-22	7.01	7.08	7.01	7.04	379600
2002-05-23	7.01	7.06	6.90	7.06	971200
2002-05-24	7.01	7.09	7.01	7.04	317600
2002-05-28	6.98	7.05	6.82	7.05	585200
2002-05-29	7.03	7.03	6.95	7.02	491600
2002-05-30	7.00	7.05	6.90	6.91	484400
2002-05-31	6.92	7.03	6.86	6.86	516000
2002-06-03	6.85	6.85	6.75	6.75	949200
2002-06-04	6.69	6.79	6.66	6.76	1215200
2002-06-05	6.68	6.68	6.45	6.53	1226000
2002-06-06	6.29	6.33	6.08	6.18	1436000
2002-06-07	6.69	6.88	6.59	6.87	1743600
2002-06-10	6.87	6.99	6.78	6.93	709200
2002-06-11	6.89	6.89	6.76	6.81	879600
2002-06-12	6.78	6.81	6.69	6.75	1033200
2002-06-13	6.68	6.68	6.51	6.57	510000
2002-06-14	6.56	6.75	6.56	6.72	216000
2002-06-17	6.72	6.97	6.72	6.91	911600
2002-06-18	6.88	7.04	6.85	6.98	739600
2002-06-19	6.95	7.06	6.95	6.96	644400
2002-06-20	7.21	7.25	7.03	7.06	812400
2002-06-21	7.06	7.14	7.00	7.11	368800
2002-06-24	7.08	7.10	6.98	7.02	733200
2002-06-25	7.00	7.14	6.99	7.04	676400
2002-06-26	6.95	7.00	6.89	6.95	573200
2002-06-27	6.98	7.36	6.98	7.29	1099200
2002-06-28	7.26	7.48	7.25	7.35	2040800
2002-07-01	7.30	7.31	6.96	6.96	1112400
2002-07-02	7.04	7.04	6.83	6.83	802800
2002-07-03	6.82	6.86	6.74	6.81	562000
2002-07-05	6.85	7.15	6.85	7.15	166800
2002-07-08	7.10	7.31	6.93	6.97	651600
2002-07-09	6.97	7.01	6.79	6.79	1230800
2002-07-10	6.79	6.80	6.30	6.36	1116800
2002-07-11	6.28	6.41	6.18	6.40	1244800
2002-07-12	6.40	6.71	6.31	6.55	824400
2002-07-15	6.50	6.55	6.41	6.51	1086400
2002-07-16	6.50	6.59	6.44	6.50	1098800
2002-07-17	6.51	6.54	6.35	6.48	803200
2002-07-18	6.46	6.47	6.31	6.32	677600
2002-07-19	6.26	6.34	6.19	6.25	874000
2002-07-22	6.30	6.45	6.28	6.34	738800
2002-07-23	6.34	6.36	6.17	6.22	967200
2002-07-24	6.20	6.50	6.12	6.45	1004400
2002-07-25	6.48	6.73	6.47	6.64	1171200
2002-07-26	6.67	6.69	6.43	6.60	486400
2002-07-29	6.48	6.79	6.48	6.79	570800
2002-07-30	6.79	6.96	6.69	6.90	738000
2002-07-31	6.88	6.88	6.76	6.78	478000
2002-08-01	6.79	6.80	6.46	6.60	928000
2002-08-02	6.64	6.66	6.50	6.53	511200
2002-08-05	6.52	6.59	6.43	6.50	1160400
2002-08-06	6.55	6.79	6.55	6.64	463200
2002-08-07	6.76	6.80	6.60	6.73	421600
2002-08-08	6.73	7.09	6.73	7.09	696800
2002-08-09	7.00	7.04	6.84	7.02	300000
2002-08-12	7.00	7.04	6.83	7.00	378400
2002-08-13	7.00	7.16	6.99	7.01	611600
2002-08-14	7.25	8.38	7.23	8.31	5081200
2002-08-15	8.00	8.21	7.98	8.07	3048400
2002-08-16	7.88	8.26	7.88	8.10	1750800
2002-08-19	8.13	8.28	8.11	8.26	844800
2002-08-20	8.26	8.34	8.20	8.25	635200
2002-08-21	8.25	8.31	8.19	8.29	703600
2002-08-22	8.25	8.41	8.25	8.36	670800
2002-08-23	8.33	8.50	8.21	8.25	660000
2002-08-26	8.26	8.49	8.25	8.41	606800
2002-08-27	8.47	8.49	8.14	8.24	549600
2002-08-28	8.13	8.17	7.96	8.07	605200
2002-08-29	7.85	8.05	7.83	7.96	535600
2002-08-30	7.93	7.93	7.73	7.78	826000
2002-09-03	7.63	7.72	7.48	7.71	1156000
2002-09-04	7.69	7.83	7.61	7.75	777600
2002-09-05	7.71	7.72	7.55	7.63	585600
2002-09-06	7.65	7.87	7.65	7.78	426800
2002-09-09	7.79	7.93	7.67	7.83	368000
2002-09-10	7.83	7.83	7.70	7.82	307600
2002-09-11	7.85	7.94	7.85	7.88	1006000
2002-09-12	7.88	7.93	7.76	7.79	378400
2002-09-13	7.75	7.81	7.63	7.67	310400
2002-09-16	7.70	7.79	7.58	7.79	268400
2002-09-17	7.79	7.82	7.62	7.70	304800
2002-09-18	7.69	7.84	7.63	7.74	570400
2002-09-19	7.65	7.66	7.45	7.45	553200
2002-09-20	7.48	7.59	7.44	7.54	1084800
2002-09-23	7.50	7.54	7.39	7.41	548400
2002-09-24	7.29	7.36	7.22	7.23	947600
2002-09-25	7.25	7.38	7.15	7.33	817600
2002-09-26	7.33	7.36	7.16	7.22	638400
2002-09-27	7.25	7.35	7.18	7.21	792800
2002-09-30	7.08	7.24	6.97	7.15	808000
2002-10-01	7.20	7.34	7.08	7.34	541200
2002-10-02	7.35	7.36	7.11	7.15	466400
2002-10-03	7.08	7.23	7.00	7.01	408800
2002-10-04	7.05	7.07	6.84	6.91	398800
2002-10-07	6.92	7.02	6.82	6.95	499200
2002-10-08	7.06	7.12	7.00	7.08	374000
2002-10-09	6.98	7.25	6.96	7.13	732000
2002-10-10	7.13	7.35	7.10	7.32	676800
2002-10-11	7.48	7.65	7.45	7.57	689600
2002-10-14	7.48	7.77	7.48	7.75	433600
2002-10-15	7.75	8.06	7.75	8.06	880000
2002-10-16	7.93	7.97	7.71	7.78	1232800
2002-10-17	7.88	7.96	7.76	7.87	655200
2002-10-18	7.61	7.72	7.45	7.72	823600
2002-10-21	7.72	7.85	7.52	7.84	298000
2002-10-22	7.71	7.73	7.64	7.64	367200
2002-10-23	7.66	7.76	7.53	7.75	315600
2002-10-24	7.78	7.81	7.56	7.77	1366800
2002-10-25	7.82	8.10	7.82	8.10	982800
2002-10-28	8.23	8.23	8.07	8.21	538400
2002-10-29	8.15	8.35	8.01	8.35	1343200
2002-10-30	8.11	8.23	7.64	8.00	1618000
2002-10-31	8.00	8.50	8.00	8.44	2411600
2002-11-01	8.24	8.41	8.10	8.41	3291200
2002-11-04	8.38	8.45	8.33	8.39	1620400
2002-11-05	8.20	8.28	8.11	8.20	1031200
2002-11-06	8.18	8.49	8.15	8.41	978400
2002-11-07	8.34	8.39	8.25	8.35	839200
2002-11-08	8.29	8.33	8.28	8.32	796000
2002-11-11	8.32	8.32	8.17	8.21	1260000
2002-11-12	8.15	8.28	8.13	8.15	1320800
2002-11-13	8.09	8.32	8.09	8.15	497200
2002-11-14	8.26	8.42	8.20	8.41	350000
2002-11-15	8.38	8.61	8.33	8.51	686400
2002-11-18	8.38	8.52	8.30	8.34	642400
2002-11-19	8.34	8.45	8.27	8.29	558400
2002-11-20	8.30	8.42	8.28	8.39	501200
2002-11-21	8.35	8.54	8.35	8.53	356000
2002-11-22	8.49	8.50	8.36	8.46	453600
2002-11-25	8.44	8.44	8.14	8.40	584000
2002-11-26	8.28	8.30	8.05	8.08	542000
2002-11-27	8.19	8.23	8.13	8.21	332000
2002-11-29	8.14	8.17	8.10	8.10	110800
2002-12-02	8.11	8.13	7.98	8.01	400400
2002-12-03	7.90	7.99	7.88	7.95	527600
2002-12-04	7.91	7.97	7.82	7.89	551600
2002-12-05	7.89	7.90	7.73	7.79	712800
2002-12-06	7.58	7.79	7.57	7.76	826800
2002-12-09	7.63	7.85	7.63	7.63	848000
2002-12-10	7.48	7.64	7.44	7.54	1000000
2002-12-11	7.40	7.49	7.38	7.43	734400
2002-12-12	7.38	7.70	7.38	7.49	402000
2002-12-13	7.44	7.48	7.29	7.29	347600
2002-12-16	7.26	7.50	7.21	7.40	508000
2002-12-17	7.36	7.41	7.30	7.31	240400
2002-12-18	7.25	7.44	7.24	7.26	362000
2002-12-19	7.38	7.40	7.14	7.14	846000
2002-12-20	7.41	7.55	7.40	7.55	694000
2002-12-23	7.54	7.81	7.54	7.76	570000
2002-12-24	7.71	7.76	7.65	7.66	234800
2002-12-26	7.69	7.75	7.59	7.61	270000
2002-12-27	7.62	7.71	7.58	7.63	404000
2002-12-30	7.63	7.68	7.60	7.64	385200
2002-12-31	7.59	7.74	7.58	7.64	492400
2003-01-02	7.69	7.78	7.61	7.76	188800
2003-01-03	7.75	7.79	7.69	7.73	306800
2003-01-06	7.79	7.85	7.77	7.84	517200
2003-01-07	7.84	7.87	7.76	7.84	671200
2003-01-08	7.85	7.88	7.84	7.87	414800
2003-01-09	7.88	8.01	7.88	7.99	522000
2003-01-10	7.99	8.05	7.97	7.99	323600
2003-01-13	7.99	8.12	7.99	8.12	553200
2003-01-14	8.13	8.50	8.13	8.47	1412400
2003-01-15	8.50	8.50	8.20	8.49	942000
2003-01-16	8.35	8.42	8.31	8.42	835200
2003-01-17	8.38	8.40	8.31	8.40	311200
2003-01-21	8.36	8.37	8.28	8.30	552400
2003-01-22	8.20	8.29	8.19	8.25	533200
2003-01-23	8.30	8.50	8.30	8.46	607600
2003-01-24	8.46	8.46	8.34	8.41	488800
2003-01-27	8.46	8.46	8.23	8.31	769200
2003-01-28	8.31	8.33	8.08	8.22	448400
2003-01-29	8.16	8.29	8.16	8.25	641600
2003-01-30	8.25	8.27	8.04	8.11	406400
2003-01-31	8.12	8.30	8.11	8.29	762400
2003-02-03	8.34	8.35	8.16	8.20	1834000
2003-02-04	8.34	8.47	8.30	8.42	1461600
2003-02-05	8.34	8.38	8.25	8.36	783600
2003-02-06	8.19	8.28	8.09	8.25	1105200
2003-02-07	8.20	8.25	8.11	8.16	1191600
2003-02-10	8.16	8.18	8.06	8.15	1349600
2003-02-11	8.09	8.14	8.06	8.11	1438400
2003-02-12	8.09	8.16	8.08	8.10	1170000
2003-02-13	8.03	8.06	7.91	7.98	1301600
2003-02-14	7.83	7.94	7.69	7.94	947600
2003-02-18	7.94	8.00	7.91	7.92	1612000
2003-02-19	7.93	7.93	7.84	7.84	925600
2003-02-20	7.84	7.88	7.81	7.86	537200
2003-02-21	7.83	7.92	7.78	7.88	620800
2003-02-24	7.88	7.88	7.78	7.79	475200
2003-02-25	7.74	7.90	7.60	7.90	694400
2003-02-26	7.86	7.93	7.83	7.90	842400
2003-02-27	7.90	7.95	7.87	7.90	757200
2003-02-28	7.90	7.90	7.81	7.85	444400
2003-03-03	7.87	7.93	7.67	7.76	461600
2003-03-04	7.61	7.74	7.61	7.63	541600
2003-03-05	7.40	7.63	7.39	7.61	988000
2003-03-06	7.55	7.65	7.50	7.59	606000
2003-03-07	7.63	7.75	7.61	7.74	944800
2003-03-10	7.70	7.74	7.65	7.69	624800
2003-03-11	7.69	7.70	7.59	7.61	761200
2003-03-12	7.55	7.55	7.35	7.43	638000
2003-03-13	7.43	7.45	7.33	7.44	791600
2003-03-14	7.41	7.49	7.35	7.42	446400
2003-03-17	7.42	7.56	7.38	7.51	841600
2003-03-18	7.51	7.53	7.45	7.53	767200
2003-03-19	7.54	7.54	7.45	7.51	353200
2003-03-20	7.45	7.46	7.38	7.46	725200
2003-03-21	7.50	7.74	7.49	7.68	930400
2003-03-24	7.57	7.58	7.49	7.51	500800
2003-03-25	7.53	7.60	7.52	7.60	513200
2003-03-26	7.52	7.55	7.45	7.53	2218800
2003-03-27	7.55	7.90	7.55	7.89	1557200
2003-03-28	7.81	8.01	7.81	7.99	857200
2003-03-31	7.99	8.03	7.81	8.00	823600
2003-04-01	7.98	8.10	7.94	8.09	626400
2003-04-02	8.09	8.16	8.02	8.11	724800
2003-04-03	8.06	8.06	7.93	8.00	585200
2003-04-04	8.03	8.11	8.02	8.10	1134800
2003-04-07	8.18	8.31	8.17	8.26	1444000
2003-04-08	8.29	8.50	8.25	8.49	1730000
2003-04-09	8.50	8.63	8.48	8.50	2034400
2003-04-10	8.44	8.52	8.38	8.50	1296400
2003-04-11	8.52	8.56	8.45	8.47	408400
2003-04-14	8.31	8.37	8.28	8.36	652400
2003-04-15	8.36	8.47	8.33	8.47	352800
2003-04-16	8.47	8.47	8.37	8.43	537200
2003-04-17	8.44	8.54	8.44	8.53	716800
2003-04-21	8.50	8.53	8.45	8.53	652800
2003-04-22	8.53	8.65	8.47	8.63	559600
2003-04-23	8.94	9.11	8.84	9.06	3074400
2003-04-24	8.98	9.28	8.95	9.20	1304800
2003-04-25	9.21	9.25	9.13	9.19	722800
2003-04-28	9.08	9.35	9.08	9.30	1228400
2003-04-29	9.24	9.24	9.02	9.14	838000
2003-04-30	8.99	9.31	8.99	9.17	1021600
2003-05-01	9.10	9.10	9.03	9.03	682400
2003-05-02	9.01	9.39	9.00	9.38	1094800
2003-05-05	9.38	9.50	9.31	9.50	1645600
2003-05-06	9.50	9.65	9.29	9.35	870400
2003-05-07	9.29	9.35	9.20	9.20	646800
2003-05-08	9.20	9.28	9.17	9.22	422800
2003-05-09	9.22	9.22	9.02	9.18	1057200
2003-05-12	9.13	9.33	9.11	9.33	889200
2003-05-13	9.24	9.25	9.19	9.20	521600
2003-05-14	9.20	9.20	9.04	9.07	597600
2003-05-15	9.09	9.21	9.06	9.15	845600
2003-05-16	9.11	9.24	9.06	9.06	1049600
2003-05-19	9.01	9.06	8.89	8.99	779600
2003-05-20	8.95	9.06	8.88	9.06	636000
2003-05-21	9.00	9.13	8.90	9.11	423600
2003-05-22	9.11	9.34	9.08	9.30	966800
2003-05-23	9.25	9.38	9.21	9.35	590000
2003-05-27	9.29	9.68	9.29	9.57	1077600
2003-05-28	9.59	9.92	9.59	9.82	1688800
2003-05-29	9.73	9.85	9.68	9.76	2248800
2003-05-30	9.77	10.00	9.76	9.95	1076000
2003-06-02	9.99	10.00	9.88	9.99	898800
2003-06-03	9.95	10.04	9.88	10.00	896400
2003-06-04	9.98	10.13	9.98	10.10	575600
2003-06-05	10.08	10.24	9.98	10.23	1174800
2003-06-06	10.25	10.35	10.06	10.06	1700800
2003-06-09	10.07	10.12	10.01	10.07	468400
2003-06-10	10.07	10.23	10.03	10.23	474400
2003-06-11	10.23	10.32	10.14	10.32	554400
2003-06-12	10.36	10.38	10.21	10.30	386000
2003-06-13	10.30	10.33	10.25	10.26	715200
2003-06-16	10.10	10.33	10.05	10.30	1210800
2003-06-17	10.28	10.48	10.19	10.42	691600
2003-06-18	10.38	10.50	10.33	10.49	1000400
2003-06-19	10.49	10.55	10.07	10.08	970400
2003-06-20	10.13	10.14	9.94	10.02	663200
2003-06-23	9.85	9.85	9.49	9.77	1092000
2003-06-24	9.77	9.81	9.68	9.79	467200
2003-06-25	9.79	9.81	9.70	9.81	962800
2003-06-26	9.68	9.87	9.68	9.85	778000
2003-06-27	9.83	10.00	9.77	9.85	1488800
2003-06-30	9.85	9.90	9.71	9.80	2331600
2003-07-01	9.73	9.73	9.51	9.65	1574000
2003-07-02	9.60	9.86	9.60	9.86	816000
2003-07-03	9.65	9.81	9.65	9.80	548000
2003-07-07	9.80	9.85	9.78	9.85	872000
2003-07-08	9.83	9.99	9.82	9.99	1934000
2003-07-09	10.00	10.08	9.96	10.06	2007600
2003-07-10	10.14	10.29	10.12	10.29	1106400
2003-07-11	10.26	10.38	10.23	10.38	641600
2003-07-14	10.33	10.37	10.29	10.31	499600
2003-07-15	10.20	10.28	10.19	10.20	456400
2003-07-16	10.24	10.25	10.05	10.13	503200
2003-07-17	10.13	10.15	9.82	9.89	904400
2003-07-18	9.88	10.08	9.88	10.08	618400
2003-07-21	9.94	9.96	9.82	9.91	328400
2003-07-22	9.79	9.98	9.75	9.97	614400
2003-07-23	10.00	10.06	9.93	10.06	301600
2003-07-24	10.13	10.15	10.04	10.04	472400
2003-07-25	10.04	10.10	9.95	10.07	347200
2003-07-28	10.08	10.10	10.00	10.00	584800
2003-07-29	10.02	10.15	10.02	10.10	295200
2003-07-30	10.10	10.10	9.90	9.96	533600
2003-07-31	9.97	10.05	9.90	9.93	326800
2003-08-01	9.88	9.99	9.77	9.77	322400
2003-08-04	9.80	9.90	9.74	9.89	363200
2003-08-05	9.83	9.90	9.78	9.78	417600
2003-08-06	10.00	10.46	10.00	10.38	2486800
2003-08-07	10.39	10.50	10.34	10.49	611200
2003-08-08	10.31	10.38	10.28	10.31	447200
2003-08-11	10.25	10.46	10.25	10.38	587600
2003-08-12	10.46	10.92	10.46	10.90	1489600
2003-08-13	10.88	11.13	10.87	10.98	1330400
2003-08-14	10.90	10.99	10.80	10.93	456000
2003-08-15	10.95	10.99	10.94	10.97	142000
2003-08-18	10.88	10.89	10.78	10.85	633200
2003-08-19	10.88	10.88	10.78	10.85	870400
2003-08-20	10.85	10.86	10.81	10.85	369600
2003-08-21	10.79	10.88	10.79	10.85	467200
2003-08-22	10.70	10.73	10.61	10.62	731600
2003-08-25	10.51	10.51	10.39	10.40	840000
2003-08-26	10.33	10.54	10.33	10.50	536400
2003-08-27	10.53	10.59	10.49	10.49	290400
2003-08-28	10.50	10.82	10.48	10.82	714000
2003-08-29	10.82	10.83	10.69	10.83	437200
2003-09-02	10.76	10.83	10.68	10.80	562800
2003-09-03	10.74	10.75	10.68	10.68	689200
2003-09-04	10.68	10.73	10.64	10.73	840000
2003-09-05	10.73	10.79	10.64	10.65	476800
2003-09-08	10.65	10.74	10.63	10.69	620400
2003-09-09	10.69	10.73	10.68	10.71	930400
2003-09-10	10.65	10.68	10.48	10.49	682400
2003-09-11	10.55	10.67	10.55	10.62	286000
2003-09-12	10.62	10.70	10.59	10.67	381200
2003-09-15	10.68	10.79	10.67	10.78	431600
2003-09-16	10.78	10.90	10.74	10.90	270800
2003-09-17	10.75	10.83	10.70	10.71	317200
2003-09-18	10.72	10.80	10.72	10.79	218800
2003-09-19	10.80	10.85	10.71	10.71	266400
2003-09-22	10.64	10.64	10.40	10.41	717200
2003-09-23	10.41	10.78	10.41	10.73	1314400
2003-09-24	10.73	10.92	10.70	10.81	726400
2003-09-25	10.69	10.87	10.65	10.76	685600
2003-09-26	10.73	10.79	10.70	10.75	630000
2003-09-29	10.75	10.90	10.74	10.88	342400
2003-09-30	10.85	11.04	10.80	11.00	756400
2003-10-01	10.98	11.38	10.98	11.30	1711200
2003-10-02	11.25	11.56	11.23	11.45	994800
2003-10-03	11.50	11.59	11.40	11.50	634800
2003-10-06	11.48	11.68	11.48	11.62	576400
2003-10-07	11.62	11.62	11.45	11.49	826400
2003-10-08	11.49	11.61	11.43	11.51	534800
2003-10-09	11.50	11.59	11.45	11.48	439200
2003-10-10	11.50	11.57	11.50	11.54	243200
2003-10-13	11.54	11.63	11.45	11.49	361200
2003-10-14	11.40	11.42	11.35	11.35	496000
2003-10-15	11.34	11.43	11.28	11.38	510400
2003-10-16	11.35	11.37	11.28	11.36	406800
2003-10-17	11.33	11.33	11.24	11.25	306400
2003-10-20	11.25	11.31	11.25	11.30	486400
2003-10-21	11.30	11.39	11.25	11.32	512400
2003-10-22	11.34	11.34	11.24	11.26	886400
2003-10-23	11.17	11.30	11.09	11.26	365600
2003-10-24	11.26	11.31	11.23	11.26	189600
2003-10-27	10.98	10.98	10.55	10.65	3279200
2003-10-28	10.65	10.95	10.65	10.92	1593200
2003-10-29	10.92	10.92	9.85	10.33	5839200
2003-10-30	10.51	10.56	10.45	10.52	1322000
2003-10-31	10.52	10.52	10.38	10.44	668800
2003-11-03	10.43	10.43	10.30	10.34	1430400
2003-11-04	10.30	10.30	10.02	10.05	1726000
2003-11-05	10.05	10.28	10.05	10.27	1384800
2003-11-06	10.27	10.34	10.13	10.20	843600
2003-11-07	10.09	10.17	10.03	10.10	814000
2003-11-10	10.13	10.13	10.03	10.04	618400
2003-11-11	10.15	10.16	10.08	10.15	669600
2003-11-12	10.35	10.35	10.19	10.31	977200
2003-11-13	10.16	10.19	10.10	10.15	760000
2003-11-14	10.15	10.22	10.09	10.09	768000
2003-11-17	10.01	10.06	9.99	10.03	900800
2003-11-18	10.03	10.06	9.94	9.94	627600
2003-11-19	9.94	9.94	9.76	9.91	923200
2003-11-20	9.84	9.86	9.72	9.82	1460800
2003-11-21	9.80	9.80	9.69	9.74	968000
2003-11-24	9.75	9.81	9.75	9.81	1067600
2003-11-25	9.78	9.79	9.74	9.75	1410000
2003-11-26	9.74	9.76	9.69	9.75	2956400
2003-11-28	9.75	9.78	9.72	9.75	646800
2003-12-01	9.65	9.74	9.65	9.73	1142400
2003-12-02	9.50	9.57	9.45	9.51	1422000
2003-12-03	9.72	9.77	9.68	9.73	1668800
2003-12-04	10.00	10.15	9.99	10.05	2347600
2003-12-05	10.61	10.61	10.29	10.33	1859200
2003-12-08	10.30	10.46	10.30	10.45	795200
2003-12-09	10.38	10.48	10.34	10.34	908000
2003-12-10	10.21	10.27	10.21	10.23	958800
2003-12-11	10.15	10.36	10.14	10.34	735200
2003-12-12	10.24	10.29	10.23	10.26	805200
2003-12-15	10.31	10.35	10.24	10.29	480400
2003-12-16	10.29	10.33	10.25	10.32	714000
2003-12-17	10.25	10.35	10.23	10.34	763200
2003-12-18	10.28	10.37	10.25	10.37	733600
2003-12-19	10.29	10.45	10.25	10.45	1000800
2003-12-22	10.41	10.44	10.30	10.38	580800
2003-12-23	10.41	10.52	10.39	10.52	582000
2003-12-24	10.52	10.56	10.42	10.42	346400
2003-12-26	10.54	10.54	10.43	10.46	108800
2003-12-29	10.50	10.58	10.46	10.50	608000
2003-12-30	10.56	10.66	10.56	10.59	480000
2003-12-31	10.59	10.59	10.39	10.39	522800
2004-01-02	10.38	10.50	10.36	10.50	316400
2004-01-05	10.45	10.54	10.42	10.49	1006800
2004-01-06	10.44	10.45	10.33	10.35	1657200
2004-01-07	10.25	10.32	10.22	10.29	911600
2004-01-08	10.35	10.44	10.30	10.40	567600
2004-01-09	10.34	10.43	10.33	10.35	335200
2004-01-12	10.25	10.41	10.24	10.41	431200
2004-01-13	10.21	10.25	10.15	10.22	1472400
2004-01-14	10.21	10.28	10.21	10.27	582000
2004-01-15	10.29	10.45	10.23	10.41	615200
2004-01-16	10.47	10.56	10.35	10.35	1353600
2004-01-20	10.29	10.29	10.09	10.17	1280400
2004-01-21	10.16	10.32	10.12	10.31	752000
2004-01-22	10.31	10.50	10.31	10.47	776000
2004-01-23	10.43	10.94	10.42	10.73	1188000
2004-01-26	10.53	10.82	10.53	10.79	700800
2004-01-27	10.69	10.71	10.63	10.68	966400
2004-01-28	10.59	10.63	10.51	10.54	888800
2004-01-29	10.47	10.50	10.40	10.46	607600
2004-01-30	10.45	11.15	10.45	11.01	1711600
2004-02-02	10.84	11.06	10.78	11.04	1331200
2004-02-03	10.98	11.34	10.98	11.26	1718800
2004-02-04	11.19	11.43	11.11	11.33	2164800
2004-02-05	11.25	12.00	11.25	11.75	5950000
2004-02-06	11.69	12.09	11.69	11.95	1650000
2004-02-09	11.89	11.89	11.76	11.77	1955600
2004-02-10	11.65	11.70	11.63	11.65	2033600
2004-02-11	11.68	12.07	11.68	11.99	1745600
2004-02-12	11.87	11.92	11.83	11.85	997200
2004-02-13	11.80	11.86	11.74	11.84	1058800
2004-02-17	11.65	11.69	11.55	11.56	1216400
2004-02-18	11.51	11.73	11.51	11.54	611600
2004-02-19	11.59	11.77	11.53	11.53	322000
2004-02-20	11.48	11.49	11.33	11.34	1027600
2004-02-23	11.43	11.55	11.40	11.43	680000
2004-02-24	11.34	11.43	11.27	11.38	620800
2004-02-25	11.39	11.49	11.38	11.45	955600
2004-02-26	11.46	11.61	11.46	11.57	444800
2004-02-27	11.54	11.79	11.50	11.77	942000
2004-03-01	11.77	11.82	11.73	11.80	701200
2004-03-02	11.78	11.81	11.68	11.69	509600
2004-03-03	11.61	11.61	11.50	11.59	508800
2004-03-04	11.58	11.68	11.54	11.63	466800
2004-03-05	11.58	11.78	11.54	11.78	709200
2004-03-08	11.78	11.84	11.73	11.84	327200
2004-03-09	11.84	11.84	11.73	11.73	387200
2004-03-10	11.73	11.73	11.56	11.57	439200
2004-03-11	11.46	11.59	11.41	11.47	353200
2004-03-12	11.50	11.56	11.39	11.40	384400
2004-03-15	11.35	11.38	11.14	11.24	532400
2004-03-16	11.24	11.38	11.13	11.19	623200
2004-03-17	11.25	11.33	11.25	11.28	492400
2004-03-18	11.33	11.44	11.31	11.37	621200
2004-03-19	11.38	11.64	11.29	11.45	975200
2004-03-22	11.43	11.44	11.20	11.22	750000
2004-03-23	11.22	11.22	11.10	11.15	774000
2004-03-24	11.15	11.19	11.10	11.10	293600
2004-03-25	11.11	11.15	11.08	11.12	558400
2004-03-26	11.25	11.28	11.12	11.19	320000
2004-03-29	11.16	11.29	11.14	11.23	480000
2004-03-30	11.24	11.35	11.23	11.34	358000
2004-03-31	11.35	11.43	11.28	11.30	441200
2004-04-01	11.30	11.31	11.18	11.21	1255600
2004-04-02	11.15	11.29	11.15	11.28	691200
2004-04-05	11.38	11.46	11.35	11.43	616800
2004-04-06	11.43	11.68	11.43	11.60	712400
2004-04-07	11.65	11.72	11.58	11.70	1279200
2004-04-08	11.73	11.79	11.66	11.66	490800
2004-04-12	11.67	11.73	11.60	11.73	328800
2004-04-13	11.67	11.70	11.63	11.65	866000
2004-04-14	11.49	11.58	11.49	11.57	1417600
2004-04-15	11.58	11.64	11.57	11.63	632800
2004-04-16	11.63	11.70	11.62	11.67	372800
2004-04-19	11.68	11.75	11.60	11.69	303200
2004-04-20	11.70	11.72	11.64	11.69	312000
2004-04-21	11.66	11.96	11.60	11.96	822000
2004-04-22	11.99	12.06	11.92	12.06	485200
2004-04-23	12.03	12.06	11.95	12.03	527200
2004-04-26	12.03	12.19	11.91	11.95	370800
2004-04-27	12.13	12.47	12.13	12.35	1160400
2004-04-28	12.35	12.46	12.31	12.44	1054000
2004-04-29	12.26	12.46	12.26	12.38	1036800
2004-04-30	12.38	12.38	12.18	12.32	1366800
2004-05-03	12.32	12.37	12.24	12.32	758800
2004-05-04	12.26	12.49	12.26	12.46	616000
2004-05-05	12.44	12.73	12.36	12.68	903600
2004-05-06	12.58	12.58	12.43	12.43	517200
2004-05-07	12.43	12.45	12.21	12.21	526400
2004-05-10	11.93	11.98	11.83	11.90	690800
2004-05-11	11.88	12.03	11.88	11.95	437200
2004-05-12	11.95	12.00	11.85	11.94	750000
2004-05-13	11.83	12.00	11.82	11.97	837600
2004-05-14	11.98	12.05	11.93	11.98	496800
2004-05-17	11.94	11.94	11.75	11.75	697200
2004-05-18	11.91	12.16	11.91	12.15	721600
2004-05-19	12.26	12.30	12.16	12.17	533600
2004-05-20	12.10	12.14	12.00	12.11	333200
2004-05-21	12.18	12.18	12.07	12.15	466000
2004-05-24	12.15	12.29	12.14	12.25	558400
2004-05-25	12.29	12.44	12.27	12.43	596400
2004-05-26	12.50	12.64	12.43	12.59	462400
2004-05-27	12.69	12.73	12.56	12.71	620000
2004-05-28	12.63	12.71	12.62	12.70	353200
2004-06-01	12.56	12.60	12.53	12.58	345600
2004-06-02	12.58	12.58	12.38	12.49	492000
2004-06-03	12.44	12.56	12.37	12.40	820400
2004-06-04	12.45	12.50	12.41	12.41	451600
2004-06-07	12.47	12.54	12.43	12.53	313200
2004-06-08	12.50	12.58	12.47	12.58	292400
2004-06-09	12.53	12.64	12.40	12.41	267600
2004-06-10	12.47	12.68	12.47	12.62	411600
2004-06-14	12.58	12.60	12.50	12.58	366000
2004-06-15	12.63	12.80	12.63	12.75	425600
2004-06-16	12.75	12.75	12.59	12.71	628400
2004-06-17	12.71	12.85	12.57	12.79	468000
2004-06-18	12.79	12.94	12.79	12.87	698800
2004-06-21	12.90	13.00	12.89	12.89	600400
2004-06-22	12.88	12.91	12.68	12.88	629600
2004-06-23	12.88	12.88	12.64	12.72	562400
2004-06-24	12.72	12.78	12.56	12.61	900800
2004-06-25	12.61	12.68	12.50	12.61	535200
2004-06-28	12.55	12.62	12.50	12.60	327200
2004-06-29	12.55	12.73	12.55	12.73	657200
2004-06-30	12.70	12.80	12.69	12.74	600000
2004-07-01	12.78	12.79	12.69	12.74	594400
2004-07-02	12.78	12.84	12.74	12.79	347600
2004-07-06	12.63	12.91	12.51	12.88	1605200
2004-07-07	12.88	12.90	12.69	12.74	637600
2004-07-08	12.80	12.80	12.52	12.55	1260800
2004-07-09	12.56	12.60	12.32	12.38	436800
2004-07-12	12.25	12.32	12.14	12.15	952400
2004-07-13	12.25	12.42	12.25	12.37	534800
2004-07-14	12.34	12.46	12.34	12.36	386000
2004-07-15	12.35	12.40	12.21	12.28	756800
2004-07-16	12.28	12.30	12.22	12.24	441200
2004-07-19	12.29	12.31	12.15	12.21	429200
2004-07-20	12.20	12.23	12.10	12.23	525200
2004-07-21	12.19	12.30	12.18	12.20	393600
2004-07-22	12.18	12.18	12.01	12.06	870000
2004-07-23	12.06	12.11	12.02	12.10	292000
2004-07-26	12.11	12.11	11.90	11.93	338000
2004-07-27	11.95	12.03	11.87	11.93	927200
2004-07-28	11.93	11.94	11.73	11.85	946400
2004-07-29	11.80	12.13	11.76	12.13	748400
2004-07-30	12.16	12.31	12.16	12.25	1142000
2004-08-02	12.22	12.60	12.20	12.56	784800
2004-08-03	12.50	12.63	12.45	12.50	718400
2004-08-04	12.48	12.59	12.42	12.59	623200
2004-08-05	12.59	12.61	12.00	12.00	1051200
2004-08-06	11.75	11.88	10.59	10.98	5402800
2004-08-09	11.04	11.06	10.95	11.03	1151200
2004-08-10	11.25	11.44	11.16	11.35	1671600
2004-08-11	11.35	11.38	11.13	11.38	1145200
2004-08-12	11.31	11.32	11.12	11.18	1148400
2004-08-13	11.13	11.20	10.93	11.04	1130000
2004-08-16	10.95	11.25	10.95	11.24	928800
2004-08-17	11.24	11.32	11.15	11.29	671600
2004-08-18	11.24	11.37	11.22	11.36	798400
2004-08-19	11.35	11.42	11.30	11.40	682000
2004-08-20	11.45	11.63	11.45	11.61	411600
2004-08-23	11.51	11.63	11.48	11.60	882400
2004-08-24	11.38	11.67	11.30	11.66	1918400
2004-08-25	11.63	11.83	11.63	11.74	1080400
2004-08-26	11.73	11.80	11.70	11.72	603200
2004-08-27	11.95	11.98	11.85	11.96	729600
2004-08-30	11.80	11.90	11.79	11.85	799200
2004-08-31	11.75	11.94	11.75	11.94	488800
2004-09-01	11.94	12.05	11.94	12.01	403600
2004-09-02	11.95	12.25	11.95	12.17	724000
2004-09-03	12.11	12.18	12.05	12.05	604000
2004-09-07	12.00	12.21	12.00	12.12	486400
2004-09-08	12.13	12.33	12.12	12.20	406400
2004-09-09	12.16	12.20	11.96	11.99	1091600
2004-09-10	11.94	12.23	11.91	12.16	540000
2004-09-13	12.15	12.32	12.09	12.26	649600
2004-09-14	12.26	12.37	12.24	12.37	1093200
2004-09-15	12.22	12.26	12.09	12.11	620800
2004-09-16	11.99	12.05	11.95	11.99	651200
2004-09-17	11.93	12.04	11.93	11.97	814400
2004-09-20	11.88	11.95	11.86	11.90	1084400
2004-09-21	12.03	12.09	11.94	12.00	880800
2004-09-22	12.13	12.19	12.09	12.14	1518000
2004-09-23	12.19	12.24	11.93	12.03	768800
2004-09-24	12.01	12.13	12.01	12.05	289200
2004-09-27	12.05	12.06	11.98	12.00	630000
2004-09-28	12.00	12.01	11.73	11.80	1819600
2004-09-29	11.80	12.09	11.79	12.01	825200
2004-09-30	11.95	12.00	11.88	11.90	579600
2004-10-01	11.90	12.00	11.90	11.94	398800
2004-10-04	11.93	12.03	11.89	11.99	1034800
2004-10-05	11.99	11.99	11.66	11.71	1996400
2004-10-06	11.70	11.72	10.76	11.05	8605600
2004-10-07	11.11	11.11	10.84	10.96	2352400
2004-10-08	11.12	11.17	10.83	10.87	2307600
2004-10-11	10.88	11.00	10.88	10.95	1488800
2004-10-12	11.21	11.53	11.08	11.42	2862400
2004-10-13	11.60	11.61	11.31	11.38	1431600
2004-10-14	11.44	11.48	11.29	11.33	474800
2004-10-15	11.38	11.39	11.13	11.21	1698000
2004-10-18	11.20	11.37	11.19	11.25	946000
2004-10-19	11.38	11.46	11.22	11.28	728000
2004-10-20	11.50	11.55	11.41	11.46	1081600
2004-10-21	11.52	11.53	11.46	11.50	901600
2004-10-22	11.63	11.64	11.34	11.39	1184000
2004-10-25	11.40	11.46	11.33	11.43	1263600
2004-10-26	11.56	11.67	11.54	11.63	1405600
2004-10-27	11.76	11.85	11.62	11.80	880400
2004-10-28	11.88	11.89	11.57	11.73	1819200
2004-10-29	11.76	11.78	11.63	11.75	595600
2004-11-01	11.67	11.71	11.58	11.61	800400
2004-11-02	11.62	11.79	11.58	11.75	1383600
2004-11-03	11.93	11.98	11.81	11.91	1240000
2004-11-04	11.85	11.85	11.69	11.84	1736800
2004-11-05	11.87	11.99	11.85	11.97	974800
2004-11-08	12.00	12.19	11.95	11.95	1480000
2004-11-09	12.00	12.38	11.96	12.34	2810800
2004-11-10	12.34	12.87	12.34	12.51	2527600
2004-11-11	12.50	12.80	12.50	12.76	1577600
2004-11-12	12.65	12.75	12.63	12.75	688800
2004-11-15	12.70	12.80	12.70	12.74	493600
2004-11-16	12.73	12.73	12.49	12.51	1508800
2004-11-17	12.38	12.55	12.37	12.48	2194000
2004-11-18	12.46	12.51	12.42	12.49	497600
2004-11-19	12.52	12.55	12.34	12.34	732400
2004-11-22	12.08	12.30	12.08	12.22	2199600
2004-11-23	12.21	12.50	12.21	12.40	817600
2004-11-24	12.38	12.45	12.29	12.43	788800
2004-11-26	12.40	12.52	12.39	12.48	146000
2004-11-29	12.39	12.69	12.38	12.61	1068000
2004-11-30	12.51	12.60	12.45	12.52	689200
2004-12-01	12.42	12.67	12.40	12.66	779200
2004-12-02	12.66	12.77	12.61	12.66	524000
2004-12-03	12.69	12.80	12.66	12.78	964000
2004-12-06	12.53	12.65	12.40	12.40	965600
2004-12-07	12.40	12.46	12.19	12.22	956800
2004-12-08	12.06	12.45	12.06	12.44	672400
2004-12-09	12.31	12.44	12.23	12.42	1207600
2004-12-10	12.33	12.56	12.30	12.51	554000
2004-12-13	12.46	12.67	12.46	12.60	706000
2004-12-14	12.55	12.71	12.54	12.63	534400
2004-12-15	12.62	12.75	12.62	12.70	476000
2004-12-16	12.71	12.71	12.52	12.61	326400
2004-12-17	12.61	12.78	12.61	12.73	692800
2004-12-20	12.60	12.74	12.57	12.60	298000
2004-12-21	12.56	12.60	12.47	12.60	558800
2004-12-22	12.57	12.68	12.53	12.64	205200
2004-12-23	12.54	12.64	12.50	12.55	245600
2004-12-27	12.55	12.59	12.49	12.55	256400
2004-12-28	12.55	12.75	12.55	12.74	330400
2004-12-29	12.66	12.74	12.66	12.72	179200
2004-12-30	12.70	12.77	12.66	12.73	138000
2004-12-31	12.73	12.79	12.73	12.78	291200
2005-01-03	12.80	12.94	12.68	12.70	955600
2005-01-04	12.71	12.73	12.58	12.63	1304000
2005-01-05	12.63	12.73	12.60	12.65	776800
2005-01-06	12.71	12.76	12.65	12.65	594400
2005-01-07	12.64	12.65	12.56	12.60	456800
2005-01-10	12.59	12.81	12.57	12.70	552800
2005-01-11	12.70	12.73	12.66	12.67	496400
2005-01-12	12.67	12.70	12.54	12.54	398000
2005-01-13	12.50	12.53	12.44	12.45	857200
2005-01-14	12.42	12.50	12.38	12.49	798400
2005-01-18	12.26	12.52	12.25	12.47	805200
2005-01-19	12.40	12.49	12.40	12.47	456000
2005-01-20	12.39	12.68	12.37	12.64	1026000
2005-01-21	12.64	12.99	12.64	12.87	1561600
2005-01-24	12.64	12.78	12.62	12.71	854400
2005-01-25	12.69	12.82	12.63	12.63	451600
2005-01-26	12.65	12.77	12.57	12.74	315200
2005-01-27	12.73	12.82	12.63	12.72	548400
2005-01-28	12.71	12.73	12.50	12.62	468400
2005-01-31	12.61	12.85	12.61	12.83	702000
2005-02-01	12.81	13.12	12.81	13.07	1010000
2005-02-02	13.15	13.39	13.15	13.39	883200
2005-02-03	13.19	13.33	13.17	13.25	881200
2005-02-04	14.13	15.26	14.09	15.11	8566400
2005-02-07	14.90	15.20	14.90	14.95	3619600
2005-02-08	14.69	15.06	14.69	14.98	2616800
2005-02-09	14.86	14.99	14.77	14.77	1042800
2005-02-10	14.69	15.06	14.68	15.02	1559200
2005-02-11	14.93	15.17	14.93	15.13	619600
2005-02-14	15.00	15.07	14.98	15.03	712000
2005-02-15	14.96	15.18	14.93	15.05	654800
2005-02-16	15.01	15.10	14.95	15.00	1190400
2005-02-17	14.93	15.03	14.88	14.96	577600
2005-02-18	14.93	15.06	14.90	14.91	716800
2005-02-22	14.98	15.10	14.76	14.78	641600
2005-02-23	14.75	14.91	14.74	14.76	568400
2005-02-24	14.75	14.77	14.67	14.76	485200
2005-02-25	14.65	14.83	14.65	14.80	731600
2005-02-28	14.74	14.81	14.72	14.74	894800
2005-03-01	14.74	14.81	14.73	14.74	2048800
2005-03-02	14.79	14.93	14.70	14.75	701600
2005-03-03	14.88	15.14	14.71	14.73	866800
2005-03-04	14.75	14.83	14.71	14.74	798800
2005-03-07	14.50	14.66	14.38	14.60	1290800
2005-03-08	14.58	14.58	14.34	14.40	926000
2005-03-09	14.37	14.37	14.03	14.10	1721600
2005-03-10	14.13	14.19	13.78	13.88	1739200
2005-03-11	13.98	14.07	13.92	14.00	1536000
2005-03-14	14.00	14.31	13.97	14.21	1353200
2005-03-15	14.31	14.35	14.25	14.31	843200
2005-03-16	14.28	14.36	14.24	14.28	747600
2005-03-17	14.34	14.35	14.18	14.20	454000
2005-03-18	14.20	14.32	14.20	14.31	582800
2005-03-21	14.31	14.32	14.07	14.15	281200
2005-03-22	14.15	14.27	14.11	14.14	464000
2005-03-23	13.94	14.04	13.88	13.91	448000
2005-03-24	13.96	14.30	13.96	14.24	655200
2005-03-28	14.24	14.44	14.24	14.28	542000
2005-03-29	14.27	14.41	14.16	14.18	468800
2005-03-30	14.00	14.12	13.95	14.10	544000
2005-03-31	14.06	14.20	14.01	14.10	588800
2005-04-01	14.15	14.25	14.04	14.08	334400
2005-04-04	14.00	14.22	13.96	14.16	452800
2005-04-05	14.38	14.40	14.23	14.36	425600
2005-04-06	14.36	14.52	14.36	14.48	535600
2005-04-07	14.48	15.30	14.48	15.21	2080000
2005-04-08	15.03	15.11	14.82	15.09	1284000
2005-04-11	14.91	15.30	14.91	15.22	821200
2005-04-12	15.22	15.35	15.15	15.30	832400
2005-04-13	15.31	15.41	15.25	15.35	891600
2005-04-14	15.28	15.30	15.13	15.22	898000
2005-04-15	15.05	15.13	14.93	15.01	786800
2005-04-18	14.79	14.98	14.76	14.95	1057600
2005-04-19	14.90	15.22	14.88	15.18	1183200
2005-04-20	15.18	15.45	15.15	15.29	879200
2005-04-21	15.29	15.42	15.20	15.38	1227600
2005-04-22	15.19	15.40	15.18	15.32	544400
2005-04-25	15.20	15.60	15.20	15.54	862800
2005-04-26	15.39	15.52	15.25	15.47	586400
2005-04-27	15.31	15.63	15.31	15.55	486000
2005-04-28	15.39	15.58	15.39	15.55	418800
2005-04-29	15.55	15.55	15.28	15.53	623200
2005-05-02	15.58	15.75	15.54	15.60	870000
2005-05-03	15.47	15.54	15.33	15.49	1219200
2005-05-04	15.52	15.75	15.41	15.72	918800
2005-05-05	15.72	15.90	15.61	15.75	1342000
2005-05-06	15.44	15.90	15.09	15.76	3007600
2005-05-09	15.83	16.15	15.83	15.90	867200
2005-05-10	15.66	15.75	15.55	15.73	752800
2005-05-11	15.73	15.81	15.60	15.81	1872800
2005-05-12	15.80	15.80	15.65	15.73	1180800
2005-05-13	15.67	15.67	15.46	15.52	545200
2005-05-16	15.40	15.59	15.36	15.59	839200
2005-05-17	15.59	15.59	15.44	15.51	530400
2005-05-18	15.58	15.86	15.57	15.83	827200
2005-05-19	15.89	16.08	15.88	16.03	805600
2005-05-20	16.10	16.13	15.86	15.93	740000
2005-05-23	15.90	16.11	15.86	16.09	786800
2005-05-24	16.07	16.24	16.03	16.08	646400
2005-05-25	16.08	16.08	15.79	15.87	442400
2005-05-26	15.90	15.90	15.79	15.86	356800
2005-05-27	15.80	15.85	15.76	15.78	390400
2005-05-31	15.68	15.74	15.62	15.62	776400
2005-06-01	15.62	15.70	15.61	15.69	756000
2005-06-02	15.60	15.70	15.56	15.63	503200
2005-06-03	15.59	15.73	15.59	15.65	861600
2005-06-06	15.55	15.82	15.50	15.78	692000
2005-06-07	15.84	16.37	15.84	16.09	919200
2005-06-08	16.25	16.25	16.00	16.02	637600
2005-06-09	16.00	16.00	15.85	15.92	548400
2005-06-10	15.92	16.00	15.88	15.91	350400
2005-06-13	15.78	15.79	15.38	15.48	1700400
2005-06-14	15.46	15.51	15.23	15.27	1412000
2005-06-15	15.42	15.56	15.11	15.19	1967600
2005-06-16	15.19	15.42	15.19	15.35	1620800
2005-06-17	15.47	15.48	15.19	15.25	1183600
2005-06-20	15.15	15.26	15.00	15.01	574000
2005-06-21	15.01	15.21	14.87	15.19	1013600
2005-06-22	15.22	15.40	15.21	15.40	1612000
2005-06-23	15.40	15.62	15.40	15.50	1135600
2005-06-24	15.51	15.56	15.41	15.43	594000
2005-06-27	15.38	15.39	15.28	15.35	1119200
2005-06-28	15.50	16.21	15.50	16.05	2302800
2005-06-29	16.16	16.77	16.14	16.57	2834000
2005-06-30	16.43	16.71	16.37	16.50	1572800
2005-07-01	16.44	16.55	16.26	16.49	1105600
2005-07-05	16.33	16.66	16.33	16.62	1092000
2005-07-06	16.59	16.59	16.31	16.48	1500000
2005-07-07	16.23	16.63	16.10	16.56	2040800
2005-07-08	16.56	17.07	16.55	17.00	931200
2005-07-11	16.85	17.00	16.67	16.92	967600
2005-07-12	16.76	16.91	16.70	16.86	729200
2005-07-13	16.75	16.76	16.47	16.63	811200
2005-07-14	16.64	16.65	16.43	16.60	424000
2005-07-15	16.28	16.52	16.10	16.50	873600
2005-07-18	16.44	16.44	16.25	16.27	448000
2005-07-19	16.31	16.39	16.24	16.38	441600
2005-07-20	16.50	16.62	16.48	16.59	670800
2005-07-21	16.62	16.67	16.37	16.45	576800
2005-07-22	16.53	16.66	16.32	16.50	368400
2005-07-25	16.29	16.44	16.11	16.34	448000
2005-07-26	16.28	16.56	16.23	16.50	392000
2005-07-27	16.44	16.54	16.35	16.45	602000
2005-07-28	16.46	16.80	16.46	16.69	729200
2005-07-29	16.61	16.86	16.60	16.75	559600
2005-08-01	16.66	16.79	16.52	16.79	502000
2005-08-02	16.78	16.80	16.64	16.79	350400
2005-08-03	16.76	16.88	16.55	16.80	454000
2005-08-04	16.80	16.80	16.39	16.50	1602400
2005-08-05	16.35	16.36	15.92	16.15	1042800
2005-08-08	15.76	16.14	15.76	16.10	1686800
2005-08-09	16.09	16.23	15.85	16.16	777600
2005-08-10	16.56	16.71	16.39	16.47	750800
2005-08-11	16.60	16.64	16.53	16.57	664000
2005-08-12	16.51	16.59	16.45	16.53	596000
2005-08-15	16.44	16.61	16.28	16.57	573200
2005-08-16	16.60	16.70	16.52	16.66	458400
2005-08-17	16.60	16.84	16.59	16.75	462000
2005-08-18	16.71	17.17	16.65	17.01	1224800
2005-08-19	17.03	17.04	16.82	16.94	410800
2005-08-22	16.88	17.18	16.88	17.10	783200
2005-08-23	17.88	18.91	17.88	18.84	7828400
2005-08-24	18.63	18.86	18.45	18.70	3056000
2005-08-25	18.46	18.54	18.20	18.35	1134000
2005-08-26	18.21	18.25	18.12	18.13	782400
2005-08-29	17.84	18.00	17.71	17.87	1672000
2005-08-30	17.82	17.95	17.72	17.90	1002800
2005-08-31	17.86	18.09	17.68	18.09	966800
2005-09-01	18.00	18.16	17.96	18.05	1018000
2005-09-02	18.05	18.06	17.90	17.95	400000
2005-09-06	17.91	18.38	17.88	18.34	598400
2005-09-07	18.18	18.45	18.16	18.36	856400
2005-09-08	18.23	18.39	18.23	18.39	1008400
2005-09-09	18.35	18.55	18.33	18.54	743600
2005-09-12	18.48	18.59	18.43	18.51	477200
2005-09-13	18.35	18.53	18.29	18.51	726000
2005-09-14	18.56	18.60	18.41	18.44	860400
2005-09-15	18.38	18.42	18.26	18.32	475200
2005-09-16	18.36	18.61	18.29	18.61	698400
2005-09-19	18.12	18.57	18.12	18.50	466800
2005-09-20	18.51	18.61	18.48	18.56	763600
2005-09-21	18.55	18.72	18.49	18.58	1370000
2005-09-22	18.58	18.61	18.47	18.59	673600
2005-09-23	18.59	18.75	18.47	18.66	659600
2005-09-26	18.63	19.02	18.56	18.97	1036400
2005-09-27	19.01	19.86	19.01	19.69	2352400
2005-09-28	19.63	19.82	19.57	19.68	1077600
2005-09-29	19.68	20.06	19.66	20.01	1017600
2005-09-30	20.00	20.34	19.79	19.91	991600
2005-10-03	19.76	20.28	19.48	20.15	1635600
2005-10-04	19.94	20.35	19.69	20.08	1283800
2005-10-05	19.75	19.96	19.66	19.73	950800
2005-10-06	19.50	19.83	19.37	19.52	4200600
2005-10-07	19.50	19.50	18.98	19.38	1051200
2005-10-10	19.14	19.31	18.90	19.16	886600
2005-10-11	18.95	18.95	18.69	18.74	1418800
2005-10-12	18.63	18.74	18.17	18.51	1074600
2005-10-13	18.13	18.72	17.88	18.51	1330000
2005-10-14	18.74	18.86	18.35	18.83	577800
2005-10-17	18.75	18.97	18.54	18.84	1083200
2005-10-18	18.88	19.28	18.70	19.11	1154600
2005-10-19	18.93	19.09	18.64	19.02	1044800
2005-10-20	18.96	18.97	18.61	18.78	866800
2005-10-21	18.70	19.24	18.56	19.00	953000
2005-10-24	18.91	19.37	18.85	19.37	851200
2005-10-25	19.53	19.70	19.28	19.47	1140400
2005-10-26	19.60	20.15	19.53	19.79	1047600
2005-10-27	19.73	19.81	18.93	19.00	753000
2005-10-28	18.75	19.11	18.63	19.00	1036800
2005-10-31	18.75	19.35	18.75	19.07	1452600
2005-11-01	19.07	19.19	18.68	18.82	1686000
2005-11-02	18.66	19.03	18.50	18.80	1441800
2005-11-03	19.63	20.05	19.38	19.64	2345200
2005-11-04	19.65	19.70	19.23	19.38	1186000
2005-11-07	19.40	19.73	19.28	19.28	832800
2005-11-08	19.43	19.47	19.14	19.30	880800
2005-11-09	19.25	19.80	19.25	19.65	1041800
2005-11-10	19.98	20.44	19.84	20.30	1376200
2005-11-11	20.38	20.75	20.33	20.43	801800
2005-11-14	20.46	20.74	20.35	20.38	806600
2005-11-15	20.50	20.73	20.17	20.35	1227800
2005-11-16	20.35	20.45	20.06	20.25	811200
2005-11-17	20.45	21.05	20.43	20.96	2151800
2005-11-18	21.17	21.40	21.06	21.34	690600
2005-11-21	21.35	21.41	21.21	21.36	792400
2005-11-22	21.24	21.28	20.65	20.75	904200
2005-11-23	20.73	20.91	20.51	20.69	663800
2005-11-25	20.98	21.20	20.96	21.00	239600
2005-11-28	21.08	21.24	20.34	20.41	887200
2005-11-29	20.41	20.83	20.41	20.43	768400
2005-11-30	20.63	21.01	20.27	20.40	909600
2005-12-01	20.26	20.37	20.06	20.32	951400
2005-12-02	20.00	20.50	20.00	20.47	944400
2005-12-05	20.48	20.73	20.40	20.69	671400
2005-12-06	20.78	20.98	20.71	20.82	538400
2005-12-07	20.78	20.78	20.05	20.28	781800
2005-12-08	20.17	20.17	19.68	20.05	1283000
2005-12-09	20.04	20.21	19.89	20.11	410600
2005-12-12	20.30	20.54	20.20	20.43	524800
2005-12-13	20.50	20.65	20.39	20.64	564000
2005-12-14	20.61	20.75	20.55	20.64	535400
2005-12-15	20.70	20.85	20.47	20.51	457400
2005-12-16	20.68	20.78	20.31	20.32	718800
2005-12-19	20.23	20.24	19.02	19.57	1718200
2005-12-20	19.73	19.73	18.81	19.05	2226600
2005-12-21	19.11	19.49	18.93	19.35	1138800
2005-12-22	19.53	19.74	19.52	19.69	1002400
2005-12-23	19.52	19.95	19.52	19.80	618400
2005-12-27	19.55	19.87	19.34	19.48	776400
2005-12-28	19.42	19.67	19.33	19.50	559600
2005-12-29	19.44	19.58	19.28	19.35	802600
2005-12-30	19.15	19.25	19.01	19.16	601400
2006-01-03	19.40	19.49	18.65	19.11	1692000
2006-01-04	19.23	19.41	18.95	19.23	1255800
2006-01-05	19.23	19.26	19.03	19.08	454200
2006-01-06	19.08	19.13	18.40	18.43	2265800
2006-01-09	18.48	19.03	18.48	18.89	1259000
2006-01-10	19.10	19.57	19.10	19.40	1202800
2006-01-11	19.88	20.11	19.12	19.51	1274600
2006-01-12	19.54	19.60	19.15	19.25	1032800
2006-01-13	19.30	19.36	18.98	19.09	830200
2006-01-17	19.03	19.29	19.03	19.15	556600
2006-01-18	18.91	19.15	18.86	19.00	1060200
2006-01-19	19.00	19.00	18.79	18.95	897800
2006-01-20	18.80	18.88	18.64	18.83	1024400
2006-01-23	18.68	18.78	18.54	18.75	1322000
2006-01-24	18.70	18.73	18.45	18.73	818600
2006-01-25	19.14	19.41	18.98	19.34	1480000
2006-01-26	19.36	19.68	19.34	19.63	1635800
2006-01-27	19.58	19.89	19.58	19.76	663200
2006-01-30	19.76	19.99	19.63	19.72	685400
2006-01-31	19.68	19.86	19.48	19.72	657800
2006-02-01	19.65	19.71	19.25	19.40	791400
2006-02-02	19.31	19.46	19.02	19.25	939000
2006-02-03	19.24	19.36	18.92	19.22	663600
2006-02-06	19.21	19.30	18.74	19.03	931000
2006-02-07	19.63	20.75	19.60	20.75	2943600
2006-02-08	21.50	21.72	19.33	20.21	3462400
2006-02-09	20.50	20.95	20.38	20.71	1800200
2006-02-10	20.68	20.95	20.47	20.73	921000
2006-02-13	20.65	20.99	20.56	20.63	628200
2006-02-14	20.93	21.15	20.82	21.01	852400
2006-02-15	21.20	21.38	21.05	21.31	627800
2006-02-16	21.40	21.50	20.98	21.22	695200
2006-02-17	21.24	21.24	20.89	20.94	580000
2006-02-21	20.98	21.01	20.52	20.71	822400
2006-02-22	20.46	20.56	20.14	20.36	1134800
2006-02-23	20.26	20.31	20.02	20.15	689800
2006-02-24	20.23	20.34	20.04	20.28	892400
2006-02-27	20.13	20.68	20.13	20.44	549600
2006-02-28	20.57	20.64	20.21	20.30	588400
2006-03-01	20.22	20.22	20.03	20.17	690000
2006-03-02	20.20	20.55	20.20	20.26	572000
2006-03-03	20.16	20.33	19.98	20.00	560400
2006-03-06	19.98	20.09	19.70	19.78	502000
2006-03-07	19.77	19.77	19.32	19.52	561200
2006-03-08	19.54	20.08	19.43	20.08	786200
2006-03-09	20.00	20.14	19.77	19.91	520600
2006-03-10	19.97	20.59	19.95	20.24	573000
2006-03-13	20.18	20.30	20.03	20.03	632800
2006-03-14	20.03	20.11	19.76	19.78	750400
2006-03-15	19.89	20.10	19.77	19.94	1570400
2006-03-16	20.11	20.49	20.08	20.30	759000
2006-03-17	20.35	20.35	20.01	20.13	499800
2006-03-20	20.30	20.92	20.21	20.76	1446200
2006-03-21	20.78	22.39	20.73	21.81	2736400
2006-03-22	21.81	22.29	21.25	22.13	1689200
2006-03-23	22.00	22.25	21.65	22.16	1219000
2006-03-24	21.88	22.21	21.66	21.78	1068400
2006-03-27	21.54	21.72	21.45	21.66	534800
2006-03-28	21.63	22.18	21.56	21.94	898200
2006-03-29	21.94	22.00	21.67	21.83	539400
2006-03-30	21.70	21.92	21.65	21.74	993600
2006-03-31	21.74	22.10	21.65	21.99	765600
2006-04-03	21.95	21.96	21.51	21.58	688600
2006-04-04	21.50	22.04	21.15	22.01	761200
2006-04-05	22.17	22.46	21.99	22.17	1265000
2006-04-06	21.99	22.00	21.38	21.59	771600
2006-04-07	21.45	21.89	21.26	21.48	421200
2006-04-10	21.50	21.64	21.15	21.42	621400
2006-04-11	21.44	21.49	20.90	21.08	549400
2006-04-12	21.08	21.36	20.97	21.02	609800
2006-04-13	21.06	21.06	20.78	20.91	550000
2006-04-17	20.94	21.09	20.66	20.88	321800
2006-04-18	21.10	21.55	21.09	21.53	737600
2006-04-19	21.99	22.18	21.71	21.77	851600
2006-04-20	22.01	22.18	21.45	21.50	610400
2006-04-21	21.61	21.75	21.35	21.53	486000
2006-04-24	21.53	21.89	21.20	21.77	627600
2006-04-25	22.00	22.00	21.25	21.48	725400
2006-04-26	21.91	22.13	21.70	21.85	705400
2006-04-27	21.85	22.00	21.80	21.92	699400
2006-04-28	21.95	22.37	21.54	21.58	1073200
2006-05-01	22.17	22.17	21.22	21.54	945600
2006-05-02	21.49	21.78	21.18	21.60	780200
2006-05-03	21.88	22.10	21.76	21.82	1029600
2006-05-04	21.77	21.91	21.63	21.70	701200
2006-05-05	22.78	24.29	22.75	24.18	3334400
2006-05-08	23.88	24.00	23.68	23.84	1787200
2006-05-09	23.95	24.36	23.83	24.25	1088800
2006-05-10	24.29	24.42	23.81	23.93	867200
2006-05-11	23.76	23.76	23.10	23.10	1023800
2006-05-12	23.10	23.17	22.88	23.06	793200
2006-05-15	22.25	23.24	22.21	22.99	885000
2006-05-16	23.15	23.55	22.95	23.52	845400
2006-05-17	23.52	23.93	23.51	23.67	1086400
2006-05-18	23.39	23.49	23.22	23.34	1034000
2006-05-19	22.95	23.01	22.45	22.85	1252800
2006-05-22	22.41	23.00	22.39	22.81	844000
2006-05-23	22.95	22.98	22.31	22.31	544400
2006-05-24	22.31	22.41	21.68	22.33	1338800
2006-05-25	22.33	22.70	22.15	22.59	636800
2006-05-26	22.44	23.13	22.28	23.13	850200
2006-05-30	22.70	22.80	22.36	22.39	632800
2006-05-31	22.38	23.00	22.31	22.73	898000
2006-06-01	22.73	23.20	22.68	23.16	878400
2006-06-02	22.98	23.00	22.28	22.74	891200
2006-06-05	22.69	22.72	22.01	22.19	622600
2006-06-06	22.01	22.22	21.45	21.88	727800
2006-06-07	21.94	22.45	21.85	22.08	649000
2006-06-08	21.96	22.16	21.80	21.97	635400
2006-06-09	21.99	22.36	21.99	22.14	1004400
2006-06-12	22.09	22.30	21.95	21.97	1080400
2006-06-13	21.70	22.06	21.18	21.68	690400
2006-06-14	21.73	21.91	21.50	21.80	444000
2006-06-15	21.83	22.40	21.74	22.26	915200
2006-06-16	22.33	22.48	22.10	22.24	525000
2006-06-19	22.26	22.44	21.93	22.08	489000
2006-06-20	21.96	22.05	21.62	21.90	783200
2006-06-21	21.95	22.67	21.92	22.43	747800
2006-06-22	22.47	22.47	22.05	22.34	800800
2006-06-23	22.18	22.34	21.91	22.20	594800
2006-06-26	21.88	22.29	21.85	22.29	1020600
2006-06-27	22.29	22.45	21.92	22.24	759800
2006-06-28	22.10	22.26	21.75	22.22	466200
2006-06-29	22.30	23.23	22.25	23.14	1231400
2006-06-30	23.25	23.55	23.15	23.48	1223800
2006-07-03	23.88	24.36	23.71	24.20	782600
2006-07-05	23.55	23.87	23.49	23.83	1358600
2006-07-06	23.76	23.92	23.68	23.88	763200
2006-07-07	23.75	23.88	23.53	23.64	531200
2006-07-10	23.62	23.62	22.97	23.08	783400
2006-07-11	23.02	23.09	22.73	23.01	940000
2006-07-12	22.70	22.99	22.56	22.87	826800
2006-07-13	22.70	22.80	22.43	22.56	777400
2006-07-14	22.51	22.63	21.88	22.03	781200
2006-07-17	21.88	21.99	21.48	21.68	1403400
2006-07-18	22.13	22.38	21.77	22.01	1533000
2006-07-19	22.27	23.40	22.27	22.99	2718000
2006-07-20	23.34	23.50	22.82	22.99	1492600
2006-07-21	23.00	23.00	22.50	22.74	1316600
2006-07-24	22.85	22.88	22.30	22.65	1028200
2006-07-25	22.90	22.93	22.35	22.70	1301400
2006-07-26	22.58	22.71	22.31	22.61	970800
2006-07-27	22.74	22.91	22.42	22.56	892600
2006-07-28	22.75	23.13	22.74	23.09	837000
2006-07-31	23.27	23.43	23.09	23.21	793800
2006-08-01	23.13	23.13	22.63	22.97	964200
2006-08-02	22.72	22.88	22.35	22.50	1279800
2006-08-03	22.43	22.80	22.31	22.75	492400
2006-08-04	22.81	23.00	22.62	22.88	545600
2006-08-07	22.60	22.70	22.37	22.53	458800
2006-08-08	22.76	23.08	22.69	22.78	463600
2006-08-09	22.85	22.98	22.60	22.64	413200
2006-08-10	22.45	22.78	22.37	22.53	472400
2006-08-11	22.50	22.50	22.22	22.25	354000
2006-08-14	22.50	23.09	22.48	22.79	686000
2006-08-15	22.91	23.20	22.83	23.12	646200
2006-08-16	23.23	23.25	22.67	23.00	955000
2006-08-17	23.40	23.66	22.93	23.25	1224000
2006-08-18	22.38	22.76	21.23	21.55	4109600
2006-08-21	21.43	21.50	21.00	21.00	1517600
2006-08-22	20.75	20.75	19.51	19.83	6575400
2006-08-23	20.15	20.34	19.65	19.92	2931200
2006-08-24	19.92	20.20	19.72	19.76	1895600
2006-08-25	19.76	19.90	19.63	19.78	1092400
2006-08-28	19.88	20.09	19.80	20.00	1393800
2006-08-29	20.13	20.29	19.95	20.15	1487800
2006-08-30	20.15	20.41	20.15	20.31	1399800
2006-08-31	20.38	20.62	20.14	20.34	1040800
2006-09-01	20.43	20.59	20.40	20.49	1016800
2006-09-05	20.88	20.92	20.56	20.62	1264200
2006-09-06	20.38	20.38	20.03	20.08	1897800
2006-09-07	20.06	20.06	19.78	19.94	1707000
2006-09-08	20.13	20.50	20.10	20.40	1495600
2006-09-11	19.95	20.13	19.25	19.52	2844000
2006-09-12	19.61	20.11	19.60	20.02	1073600
2006-09-13	20.14	20.24	20.12	20.18	960800
2006-09-14	20.13	20.33	20.08	20.13	805200
2006-09-15	20.13	20.23	19.89	19.89	796000
2006-09-18	20.03	20.46	20.03	20.23	977800
2006-09-19	20.38	20.45	20.05	20.23	1297400
2006-09-20	20.18	20.25	19.86	20.01	1305400
2006-09-21	20.16	20.37	20.02	20.08	810000
2006-09-22	20.00	20.07	19.69	19.78	905600
2006-09-25	19.78	19.85	19.41	19.45	2385600
2006-09-26	19.53	19.62	19.10	19.26	2528400
2006-09-27	19.50	19.81	19.45	19.70	3865000
2006-09-28	20.18	20.37	19.76	20.03	2106400
2006-09-29	20.00	20.20	19.83	20.13	9673000
2006-10-02	20.05	20.06	19.66	19.77	2507800
2006-10-03	19.77	20.20	19.60	20.06	2074400
2006-10-04	20.06	20.38	20.04	20.35	1464600
2006-10-05	20.40	20.48	20.27	20.31	1799800
2006-10-06	20.15	20.40	20.01	20.12	1432000
2006-10-09	20.04	20.11	19.84	20.05	1322200
2006-10-10	20.12	20.19	19.89	19.99	816600
2006-10-11	19.88	20.05	19.73	19.96	1374200
2006-10-12	19.96	20.06	19.86	19.99	1855000
2006-10-13	19.92	19.96	19.78	19.81	1769800
2006-10-16	19.88	20.13	19.81	19.89	1557400
2006-10-17	19.91	20.25	19.85	19.95	1530400
2006-10-18	20.13	20.28	19.94	20.16	1188800
2006-10-19	20.19	20.37	20.19	20.26	945600
2006-10-20	20.43	20.61	20.38	20.40	1203600
2006-10-23	20.51	20.77	20.43	20.53	1479800
2006-10-24	20.97	21.49	20.97	21.41	3416200
2006-10-25	21.50	21.75	21.34	21.46	1608400
2006-10-26	21.44	22.18	21.34	21.98	1787400
2006-10-27	22.00	22.40	21.96	22.03	2140600
2006-10-30	22.03	22.27	21.73	22.12	1836200
2006-10-31	22.12	22.29	21.95	22.00	989800
2006-11-01	22.14	22.32	21.97	22.07	934600
2006-11-02	21.95	22.08	21.80	22.05	755400
2006-11-03	22.05	22.17	21.88	22.02	602200
2006-11-06	22.15	22.48	22.10	22.45	983600
2006-11-07	22.63	22.80	21.82	21.96	2375200
2006-11-08	21.97	22.10	21.73	21.89	2035200
2006-11-09	23.10	23.83	22.68	23.01	4168200
2006-11-10	23.30	23.38	22.96	23.10	1874400
2006-11-13	23.05	23.49	23.05	23.39	1533600
2006-11-14	23.68	24.00	23.52	24.00	2086600
2006-11-15	24.00	24.48	23.92	24.39	1589400
2006-11-16	24.43	24.53	24.23	24.50	1438800
2006-11-17	24.55	24.78	24.50	24.75	2215400
2006-11-20	24.46	24.53	24.28	24.39	1213200
2006-11-21	24.28	24.39	24.23	24.34	1097800
2006-11-22	24.29	24.46	24.21	24.46	859600
2006-11-24	24.38	24.57	24.27	24.57	427200
2006-11-27	24.57	24.86	24.54	24.65	2020000
2006-11-28	24.65	25.07	24.56	25.00	2070400
2006-11-29	24.93	25.23	24.66	24.97	963800
2006-11-30	25.00	25.23	24.86	25.00	777000
2006-12-01	24.95	24.97	24.43	24.90	835400
2006-12-04	24.85	25.32	24.83	25.29	812400
2006-12-05	25.34	25.59	25.28	25.54	626800
2006-12-06	25.35	25.49	25.25	25.27	457800
2006-12-07	25.23	25.34	25.10	25.13	657600
2006-12-08	25.15	25.35	25.06	25.30	707000
2006-12-11	25.18	25.34	24.99	25.30	617200
2006-12-12	25.00	25.04	24.81	24.87	1162800
2006-12-13	24.82	25.00	24.76	24.90	1089600
2006-12-14	24.96	25.05	24.90	25.02	1309000
2006-12-15	25.00	25.05	24.90	24.96	1237800
2006-12-18	23.22	25.15	23.22	24.95	657000
2006-12-19	24.90	25.03	24.68	24.90	696400
2006-12-20	24.93	25.16	24.72	24.81	399400
2006-12-21	24.75	24.88	24.52	24.61	329200
2006-12-22	24.74	24.76	24.40	24.43	313600
2006-12-26	24.43	24.89	24.40	24.82	249800
2006-12-27	25.06	25.17	24.78	24.94	341600
2006-12-28	24.94	24.97	24.75	24.79	246000
2006-12-29	24.79	24.85	24.34	24.61	677600
2007-01-03	24.93	25.15	24.84	25.04	962000
2007-01-04	25.03	25.07	24.76	24.91	432600
2007-01-05	24.75	24.76	24.20	24.46	485000
2007-01-08	24.70	25.10	24.67	25.09	648200
2007-01-09	25.10	25.16	24.90	25.06	388800
2007-01-10	24.85	25.05	24.66	24.78	546200
2007-01-11	24.90	25.41	24.90	25.41	688600
2007-01-12	25.66	26.10	25.66	25.89	818800
2007-01-16	26.53	26.63	26.10	26.21	1531400
2007-01-17	26.02	26.51	25.79	26.36	574400
2007-01-18	26.10	26.20	25.78	25.85	789600
2007-01-19	25.95	26.11	25.62	26.02	1133400
2007-01-22	26.02	26.20	25.90	26.13	465200
2007-01-23	26.43	27.05	26.39	26.70	1640200
2007-01-24	26.84	26.96	26.49	26.55	1047800
2007-01-25	26.45	26.50	26.08	26.18	910200
2007-01-26	26.18	26.18	25.75	25.87	1298200
2007-01-29	25.99	26.15	25.85	25.96	737800
2007-01-30	26.50	26.51	26.31	26.38	927400
2007-01-31	26.12	26.44	25.98	26.29	564200
2007-02-01	26.22	26.50	26.13	26.29	648200
2007-02-02	26.75	27.49	26.45	27.13	2734400
2007-02-05	27.58	28.08	26.70	27.13	1459000
2007-02-06	26.77	27.22	26.74	27.05	879600
2007-02-07	25.76	25.76	24.45	25.00	5958800
2007-02-08	25.07	25.30	24.72	25.04	2167000
2007-02-09	24.75	24.76	23.95	24.03	2258000
2007-02-12	24.25	24.42	24.15	24.31	1903360
2007-02-13	24.70	24.78	24.55	24.72	1958584
2007-02-14	24.70	24.93	24.65	24.78	1092908
2007-02-15	25.25	25.40	25.11	25.18	1821200
2007-02-16	25.10	25.10	24.71	24.90	722600
2007-02-20	24.83	25.00	24.56	24.70	787200
2007-02-21	24.70	24.77	24.54	24.63	891600
2007-02-22	24.65	24.82	24.56	24.69	794800
2007-02-23	24.80	24.85	24.50	24.78	726800
2007-02-26	24.64	24.70	24.44	24.55	628658
2007-02-27	24.22	24.25	23.39	23.66	893800
2007-02-28	23.63	24.26	23.42	23.87	990200
2007-03-01	23.85	23.89	23.47	23.65	1224886
2007-03-02	23.27	23.57	23.06	23.08	1283200
2007-03-05	22.80	23.00	22.38	22.59	1687600
2007-03-06	22.74	23.35	22.73	23.30	1550000
2007-03-07	23.60	23.78	23.20	23.27	1254000
2007-03-08	23.54	23.75	23.32	23.45	897000
2007-03-09	23.60	23.69	23.51	23.64	554200
2007-03-12	23.64	23.98	23.64	23.96	706400
2007-03-13	23.96	24.07	23.57	23.64	697800
2007-03-14	23.64	23.64	23.04	23.31	1558000
2007-03-15	23.42	23.67	23.41	23.65	789600
2007-03-16	23.80	23.95	23.61	23.79	776800
2007-03-19	24.02	24.25	24.02	24.18	758798
2007-03-20	23.99	24.18	23.63	24.18	872600
2007-03-21	23.90	24.35	23.86	24.34	674120
2007-03-22	24.56	24.83	24.36	24.60	1037400
2007-03-23	24.90	25.41	24.90	25.34	1359400
2007-03-26	25.34	25.69	25.34	25.60	1261200
2007-03-27	25.50	25.51	25.26	25.26	683400
2007-03-28	25.13	25.25	25.01	25.12	830400
2007-03-29	25.39	25.40	25.03	25.25	1053800
2007-03-30	25.23	25.39	25.10	25.19	625800
2007-04-02	25.10	25.12	24.80	25.12	803000
2007-04-03	25.14	25.48	25.04	25.19	733400
2007-04-04	25.28	25.37	25.04	25.15	783200
2007-04-05	25.19	25.81	25.04	25.61	570800
2007-04-09	25.61	25.70	25.40	25.53	272600
2007-04-10	25.53	25.95	25.53	25.71	489000
2007-04-11	25.47	25.48	24.88	24.95	756800
2007-04-12	24.80	24.84	24.67	24.83	980846
2007-04-13	24.83	24.90	24.68	24.85	536800
2007-04-16	24.98	25.30	24.62	24.68	1390200
2007-04-17	24.61	24.61	24.13	24.23	1468000
2007-04-18	23.90	23.96	23.58	23.87	1984570
2007-04-19	23.59	23.73	23.31	23.59	1157600
2007-04-20	24.00	24.25	23.90	24.22	1515400
2007-04-23	24.51	24.80	24.25	24.32	1373800
2007-04-24	20.83	22.08	20.64	21.93	12949800
2007-04-25	21.93	22.20	21.16	21.31	4032090
2007-04-26	21.30	21.72	21.30	21.43	1694162
2007-04-27	21.80	22.00	21.20	21.40	2359800
2007-04-30	21.55	21.69	21.00	21.13	1897000
2007-05-01	21.15	21.21	20.80	20.91	1952000
2007-05-02	21.65	21.71	21.45	21.69	2456600
2007-05-03	21.74	21.77	21.39	21.45	1694372
2007-05-04	21.53	21.62	21.38	21.62	1164458
2007-05-07	21.70	22.12	21.63	22.09	2983738
2007-05-08	21.82	21.92	21.53	21.92	1582094
2007-05-09	21.84	21.97	21.64	21.83	844640
2007-05-10	21.84	21.99	21.70	21.88	1202200
2007-05-11	22.13	22.25	21.96	22.16	1552400
2007-05-14	23.15	23.40	22.43	22.55	1837600
2007-05-15	22.51	22.52	21.94	22.01	1581760
2007-05-16	22.05	22.13	21.81	22.10	855400
2007-05-17	21.88	22.00	21.64	21.88	1001000
2007-05-18	21.88	22.23	21.77	22.16	1128400
2007-05-21	22.12	22.39	21.90	22.24	1067200
2007-05-22	22.20	22.46	22.17	22.41	978000
2007-05-23	22.75	22.88	22.53	22.60	1184200
2007-05-24	22.63	22.77	22.13	22.19	879600
2007-05-25	22.34	22.49	22.10	22.46	461600
2007-05-29	22.50	22.58	22.36	22.45	691800
2007-05-30	21.99	22.51	21.88	22.51	1201400
2007-05-31	22.49	22.54	22.30	22.54	1051000
2007-06-01	22.65	22.83	22.56	22.78	845200
2007-06-04	22.83	22.94	22.47	22.67	1084200
2007-06-05	22.57	22.72	22.30	22.64	806600
2007-06-06	22.45	22.45	22.13	22.22	1542600
2007-06-07	22.15	22.29	21.90	21.90	1321000
2007-06-08	21.90	22.12	21.89	22.10	1073210
2007-06-11	22.01	22.07	21.74	21.80	2183800
2007-06-12	21.60	21.72	21.35	21.58	1907462
2007-06-13	21.50	22.05	21.48	21.87	1304800
2007-06-14	21.43	21.82	21.35	21.71	2279200
2007-06-15	21.87	22.00	21.71	21.96	1302000
2007-06-18	22.07	22.09	21.92	21.96	1020800
2007-06-19	21.88	21.95	21.78	21.93	745800
2007-06-20	22.01	22.07	21.62	21.62	690600
2007-06-21	21.47	21.51	21.32	21.45	1006400
2007-06-22	21.34	21.34	20.79	20.92	2764400
2007-06-25	20.88	21.08	20.67	20.74	2540400
2007-06-26	20.90	21.20	20.61	20.63	1747200
2007-06-27	20.46	20.83	20.31	20.82	1555600
2007-06-28	20.75	20.90	20.63	20.79	1810800
2007-06-29	20.78	20.88	20.58	20.63	1326600
2007-07-02	20.77	20.92	20.64	20.85	1075400
2007-07-03	20.86	20.95	20.72	20.83	311000
2007-07-05	20.90	20.90	20.66	20.85	572400
2007-07-06	20.85	20.92	20.69	20.86	686000
2007-07-09	20.97	21.08	20.82	21.06	765600
2007-07-10	20.90	20.90	20.49	20.56	1083200
2007-07-11	20.46	20.58	20.42	20.57	786800
2007-07-12	20.47	20.86	20.41	20.86	1238800
2007-07-13	20.63	21.27	20.59	20.80	1449800
2007-07-16	20.67	20.70	20.49	20.53	654800
2007-07-17	20.39	20.73	20.22	20.47	1399400
2007-07-18	20.33	20.81	20.27	20.72	1478800
2007-07-19	20.83	20.87	20.43	20.62	1778000
2007-07-20	20.81	20.95	20.61	20.76	1374580
2007-07-23	20.83	21.05	20.74	20.92	1098200
2007-07-24	20.90	21.08	20.84	20.94	1351062
2007-07-25	21.05	21.68	21.00	21.57	2486756
2007-07-26	21.52	21.93	21.00	21.61	2869640
2007-07-27	21.62	21.71	21.28	21.28	1360800
2007-07-30	21.25	21.59	20.90	21.37	1091200
2007-07-31	21.63	21.94	21.49	21.49	1295478
2007-08-01	20.98	21.80	20.98	21.71	1658000
2007-08-02	21.82	22.31	21.65	22.28	1158000
2007-08-03	22.13	22.60	22.07	22.08	1977986
2007-08-06	22.15	23.03	22.01	22.58	1924000
2007-08-07	22.35	22.97	22.35	22.70	2736412
2007-08-08	21.30	22.97	21.00	22.33	8492116
2007-08-09	21.18	23.35	21.18	22.02	4759600
2007-08-10	21.83	21.85	21.21	21.50	3034000
2007-08-13	21.46	21.55	20.97	21.21	1681800
2007-08-14	21.22	21.42	20.63	20.63	1751800
2007-08-15	20.45	20.60	20.06	20.12	2096800
2007-08-16	19.43	20.06	19.17	19.83	4069000
2007-08-17	20.28	20.41	19.86	20.40	2501800
2007-08-20	20.63	20.75	20.20	20.37	1712400
2007-08-21	20.24	20.44	20.15	20.25	884400
2007-08-22	20.33	20.80	20.33	20.78	893200
2007-08-23	20.78	20.83	20.41	20.70	1165800
2007-08-24	20.75	21.00	20.61	20.99	935600
2007-08-27	20.92	21.01	20.66	20.88	925410
2007-08-28	20.84	21.00	20.46	20.50	1016000
2007-08-29	20.60	20.60	20.13	20.38	1173800
2007-08-30	20.25	20.38	20.13	20.28	1010200
2007-08-31	20.55	20.55	20.13	20.33	1114400
2007-09-04	20.49	20.80	20.37	20.72	956600
2007-09-05	20.61	20.89	20.50	20.64	1172800
2007-09-06	20.75	21.14	20.74	21.10	1412200
2007-09-07	20.84	21.21	20.70	21.17	1562800
2007-09-10	21.25	21.55	21.15	21.34	1164200
2007-09-11	21.46	22.03	21.36	22.02	1748200
2007-09-12	21.99	22.33	21.89	22.23	1098000
2007-09-13	22.22	22.48	22.09	22.21	888000
2007-09-14	22.06	22.31	21.99	22.20	774000
2007-09-17	22.10	22.27	22.03	22.04	726400
2007-09-18	22.14	22.50	22.01	22.48	927200
2007-09-19	22.50	22.57	22.17	22.22	1095600
2007-09-20	22.40	22.58	22.26	22.26	495800
2007-09-21	22.28	22.28	21.86	21.91	1364800
2007-09-24	22.03	22.18	21.59	21.65	1529800
2007-09-25	21.59	21.90	21.53	21.88	774200
2007-09-26	21.88	21.99	21.70	21.83	491000
2007-09-27	21.26	21.46	21.03	21.45	1025200
2007-09-28	21.49	21.63	21.24	21.44	809000
2007-10-01	21.37	21.56	21.13	21.42	1834000
2007-10-02	21.32	21.55	21.24	21.38	890684
2007-10-03	21.29	21.29	20.61	20.62	2243200
2007-10-04	20.49	20.70	19.93	20.00	3609800
2007-10-05	20.12	20.58	20.05	20.58	2460000
2007-10-08	20.57	20.66	20.17	20.17	1042400
2007-10-09	20.10	20.27	19.72	20.27	1458600
2007-10-10	20.28	20.50	20.25	20.38	841400
2007-10-11	20.56	20.84	20.05	20.27	1092400
2007-10-12	20.40	20.46	20.17	20.26	1056400
2007-10-15	20.18	20.25	19.91	20.00	1287600
2007-10-16	20.00	20.08	19.79	19.83	1304000
2007-10-17	20.09	20.20	19.93	20.05	853000
2007-10-18	20.00	20.11	19.91	19.97	799400
2007-10-19	19.97	20.17	19.93	20.03	1178000
2007-10-22	19.87	20.09	19.78	20.03	1055200
2007-10-23	20.19	20.58	20.17	20.56	872400
2007-10-24	19.76	20.50	19.72	20.45	1439600
2007-10-25	20.57	20.93	20.48	20.73	841000
2007-10-26	21.05	21.11	20.41	20.45	1494800
2007-10-29	20.58	20.67	20.32	20.49	1408400
2007-10-30	20.41	20.54	20.35	20.39	659356
2007-10-31	20.60	20.82	20.27	20.72	1369400
2007-11-01	20.53	20.83	20.06	20.09	1545600
2007-11-02	21.20	21.50	20.66	20.95	3747200
2007-11-05	20.68	20.95	20.10	20.78	2130670
2007-11-06	20.82	21.19	20.75	21.15	1233800
2007-11-07	20.85	21.20	20.85	21.03	1862000
2007-11-08	21.11	21.50	20.93	21.43	1485400
2007-11-09	21.25	22.03	21.12	21.77	2171200
2007-11-12	21.61	22.13	21.61	21.93	2309080
2007-11-13	22.13	22.63	22.09	22.45	2165400
2007-11-14	22.45	22.45	21.87	21.99	1999600
2007-11-15	21.99	22.37	21.63	21.75	1380800
2007-11-16	22.08	22.09	21.52	21.84	1294200
2007-11-19	21.73	22.52	21.73	22.29	1836080
2007-11-20	22.24	22.35	21.97	22.13	2716200
2007-11-21	21.93	22.18	21.84	21.87	1147200
2007-11-23	22.00	22.75	22.00	22.73	1007800
2007-11-26	22.71	22.91	22.30	22.36	921600
2007-11-27	22.50	22.72	22.21	22.54	1382600
2007-11-28	22.54	23.20	22.54	23.16	1099976
2007-11-29	22.90	23.14	22.76	22.96	871508
2007-11-30	23.12	23.28	22.77	22.90	1383200
2007-12-03	22.82	23.03	22.43	22.95	1366800
2007-12-04	22.80	23.16	22.55	22.94	1071262
2007-12-05	22.95	23.12	22.79	23.02	1264400
2007-12-06	23.19	23.98	23.13	23.90	1423000
2007-12-07	23.90	24.23	23.88	24.04	1142704
2007-12-10	24.06	24.17	23.83	24.15	953536
2007-12-11	24.16	24.63	23.98	24.15	2237200
2007-12-12	24.55	24.58	24.17	24.39	1540600
2007-12-13	24.37	24.47	24.23	24.43	1140800
2007-12-14	22.70	24.04	22.70	23.67	2000200
2007-12-17	23.88	24.40	23.25	23.28	1929328
2007-12-18	23.41	23.44	22.95	23.33	1284200
2007-12-19	23.10	23.23	22.90	23.00	915546
2007-12-20	23.08	23.50	22.98	23.50	1267800
2007-12-21	25.16	27.29	25.00	26.55	9781984
2007-12-24	25.65	26.47	25.41	26.26	1380312
2007-12-26	25.90	26.55	25.90	26.43	1079310
2007-12-27	26.41	26.50	26.15	26.16	852600
2007-12-28	26.00	26.50	25.91	26.28	868000
2007-12-31	26.26	26.38	26.17	26.27	1004646
2008-01-02	25.46	25.90	25.21	25.66	2022400
2008-01-03	25.25	26.21	25.18	25.51	1958772
2008-01-04	25.22	25.24	24.70	24.78	2288200
2008-01-07	24.84	24.84	23.80	24.34	2186400
2008-01-08	24.47	25.03	24.38	24.49	1395000
2008-01-09	24.49	24.72	24.07	24.66	1227000
2008-01-10	24.62	25.00	24.54	24.84	895510
2008-01-11	24.52	24.73	24.35	24.59	931600
2008-01-14	24.71	24.81	24.44	24.72	775224
2008-01-15	24.50	24.67	24.24	24.46	1021800
2008-01-16	24.27	24.66	24.19	24.33	1465142
2008-01-17	24.38	24.47	23.90	23.90	1103580
2008-01-18	23.90	23.90	22.94	23.05	1682380
2008-01-22	22.08	23.59	21.15	22.81	1590800
2008-01-23	22.10	22.84	21.88	22.72	1211346
2008-01-24	22.66	23.15	22.47	22.72	1015200
2008-01-25	22.93	23.03	22.62	22.72	1247000
2008-01-28	22.80	23.18	22.64	23.12	1357952
2008-01-29	23.33	23.64	23.15	23.25	708200
2008-01-30	22.93	23.02	22.73	22.81	1011000
2008-01-31	22.44	23.44	22.35	23.24	1226800
2008-02-01	23.36	23.92	23.25	23.73	1361600
2008-02-04	23.49	23.66	23.24	23.30	847432
2008-02-05	22.80	23.00	22.30	22.34	1625260
2008-02-06	22.41	22.44	21.67	22.14	2013392
2008-02-07	22.08	22.45	21.94	22.17	1946870
2008-02-08	20.87	22.39	20.63	21.68	5364300
2008-02-11	21.51	21.74	21.04	21.43	1676204
2008-02-12	21.05	21.40	20.87	21.25	2042200
2008-02-13	21.38	21.49	21.06	21.10	1417604
2008-02-14	21.50	21.50	20.86	20.88	1311400
2008-02-15	20.83	21.07	20.72	20.75	862624
2008-02-19	20.94	21.00	20.73	20.84	1479650
2008-02-20	20.41	20.99	20.32	20.94	1625520
2008-02-21	20.87	20.87	20.44	20.48	1138000
2008-02-22	20.40	20.59	20.24	20.54	1020340
2008-02-25	20.47	20.87	20.22	20.58	1526692
2008-02-26	20.55	20.93	20.44	20.80	2364530
2008-02-27	20.85	21.54	20.75	21.27	1106464
2008-02-28	21.05	21.21	20.88	21.01	744400
2008-02-29	20.75	20.75	20.17	20.25	1411430
2008-03-03	20.24	20.60	20.24	20.50	998600
2008-03-04	20.26	20.57	20.25	20.36	879816
2008-03-05	20.36	20.49	20.16	20.20	1063800
2008-03-06	20.13	20.38	19.88	19.91	1062000
2008-03-07	19.78	20.02	19.65	19.76	1086500
2008-03-10	19.86	19.94	19.55	19.60	866600
2008-03-11	19.94	20.18	19.64	20.14	1541400
2008-03-12	20.21	20.76	20.21	20.34	1288600
2008-03-13	20.40	20.91	20.30	20.76	1587192
2008-03-14	21.24	21.44	20.80	20.95	2723288
2008-03-17	20.54	20.57	19.80	19.94	1888210
2008-03-18	20.22	21.26	20.06	21.12	1664800
2008-03-19	21.26	21.46	20.75	20.76	734122
2008-03-20	20.68	20.84	20.36	20.84	1071200
2008-03-24	20.84	21.14	20.74	20.85	1069488
2008-03-25	20.81	21.38	20.66	21.17	1165800
2008-03-26	20.75	20.85	20.46	20.74	1263200
2008-03-27	20.60	20.82	20.52	20.73	1367000
2008-03-28	21.61	21.61	20.87	21.01	1125574
2008-03-31	20.88	21.14	20.57	21.09	1302000
2008-04-01	21.24	21.84	21.16	21.79	984400
2008-04-02	21.65	22.08	21.53	21.85	956230
2008-04-03	21.99	22.58	21.99	22.38	1313000
2008-04-04	22.37	22.67	22.29	22.58	989340
2008-04-07	22.75	22.83	22.45	22.66	560000
2008-04-08	22.64	22.68	22.29	22.53	689600
2008-04-09	22.61	22.73	22.12	22.19	599400
2008-04-10	21.91	22.18	21.42	21.66	2178200
2008-04-11	21.25	21.42	21.00	21.16	1360600
2008-04-14	21.04	21.07	20.28	21.03	1591900
2008-04-15	20.98	21.33	20.93	21.13	1833338
2008-04-16	21.27	21.49	21.15	21.23	1286724
2008-04-17	21.13	21.31	21.00	21.17	2667352
2008-04-18	21.31	21.49	21.06	21.18	1154810
2008-04-21	21.02	21.12	20.84	21.08	1350406
2008-04-22	21.00	21.09	20.86	21.01	1055688
2008-04-23	21.08	21.33	20.93	21.10	705738
2008-04-24	21.07	21.44	21.00	21.12	921904
2008-04-25	21.34	21.34	20.91	21.15	692596
2008-04-28	21.11	21.58	21.02	21.48	1194342
2008-04-29	21.40	21.79	21.23	21.70	1033308
2008-04-30	21.61	21.79	21.41	21.56	1221318
2008-05-01	21.24	21.29	20.90	21.00	1499098
2008-05-02	21.23	21.77	20.69	20.75	2884778
2008-05-05	20.65	20.70	19.80	20.00	2888180
2008-05-06	19.91	20.39	19.81	20.37	1356758
2008-05-07	20.27	20.43	20.08	20.17	1141220
2008-05-08	20.15	20.24	20.00	20.10	596760
2008-05-09	19.86	20.37	19.80	20.14	755970
2008-05-12	20.17	20.54	20.00	20.36	731980
2008-05-13	20.33	20.55	19.99	20.47	884278
2008-05-14	20.59	20.95	20.59	20.73	679112
2008-05-15	20.58	20.60	20.15	20.42	957070
2008-05-16	20.53	20.62	20.30	20.54	735858
2008-05-19	20.50	20.75	20.30	20.59	560056
2008-05-20	20.46	20.48	20.32	20.47	796472
2008-05-21	20.50	20.90	20.40	20.40	913944
2008-05-22	20.05	20.24	19.90	20.01	1175122
2008-05-23	20.02	20.07	19.88	19.93	1106560
2008-05-27	19.55	19.55	19.17	19.50	1949342
2008-05-28	19.33	19.60	19.13	19.52	1683870
2008-05-29	19.45	20.03	19.41	19.70	920586
2008-05-30	19.63	19.72	19.51	19.70	1177446
2008-06-02	19.24	19.40	19.08	19.32	1579366
2008-06-03	19.28	19.51	19.20	19.40	1295102
2008-06-04	19.30	20.03	19.30	19.82	1543940
2008-06-05	19.93	20.37	19.83	20.25	910624
2008-06-06	20.06	20.47	19.87	20.33	1337368
2008-06-09	20.43	20.48	19.82	20.01	858200
2008-06-10	19.48	19.60	19.27	19.40	1642586
2008-06-11	19.40	19.69	19.32	19.37	1012740
2008-06-12	19.25	19.67	19.10	19.10	1346202
2008-06-13	19.11	19.32	19.05	19.14	1285738
2008-06-16	18.95	19.10	18.63	19.00	1090184
2008-06-17	18.78	18.78	18.26	18.31	2127142
2008-06-18	17.95	18.25	17.73	17.91	2067828
2008-06-19	17.55	18.07	17.50	17.84	2164304
2008-06-20	17.76	17.83	17.55	17.58	2143180
2008-06-23	17.55	17.81	17.36	17.42	4765966
2008-06-24	17.15	17.24	16.79	17.10	3925160
2008-06-25	16.92	17.45	16.73	17.27	2909636
2008-06-26	17.15	17.59	17.15	17.26	2077546
2008-06-27	17.19	17.60	17.19	17.50	1326644
2008-06-30	17.54	18.30	17.35	17.87	2678640
2008-07-01	17.82	20.09	17.82	19.16	5827474
2008-07-02	19.20	19.47	19.03	19.04	2901608
2008-07-03	19.24	19.46	19.03	19.41	1200038
2008-07-07	19.25	19.38	18.45	18.78	1860120
2008-07-08	18.68	19.15	18.68	19.08	2186540
2008-07-09	19.21	19.50	18.82	18.94	1284264
2008-07-10	18.99	19.45	18.76	18.97	1051928
2008-07-11	18.87	19.05	18.55	18.88	761470
2008-07-14	17.76	18.35	17.57	18.12	3187392
2008-07-15	17.95	18.05	17.76	17.86	1963370
2008-07-16	17.85	18.00	17.62	17.77	1504994
2008-07-17	17.77	18.34	17.64	17.85	1973978
2008-07-18	17.69	18.07	17.57	18.01	1362320
2008-07-21	18.21	18.83	18.21	18.50	1420640
2008-07-22	18.39	18.43	17.76	18.11	1557978
2008-07-23	18.18	18.58	18.17	18.48	1215680
2008-07-24	18.65	19.20	18.51	18.56	1050260
2008-07-25	18.53	18.75	18.36	18.46	1709624
2008-07-28	18.65	18.91	18.43	18.50	1797104
2008-07-29	18.50	18.97	18.50	18.91	1318074
2008-07-30	18.91	19.15	18.62	18.83	859926
2008-07-31	18.77	19.33	18.75	18.91	1375824
2008-08-01	18.83	19.05	18.67	18.67	1210914
2008-08-04	18.71	18.81	18.41	18.67	1254206
2008-08-05	18.87	19.26	18.62	19.13	1084628
2008-08-06	20.84	22.11	20.84	21.55	7189784
2008-08-07	21.42	22.77	21.09	22.31	4263838
2008-08-08	21.98	22.24	21.78	22.18	2077260
2008-08-11	22.00	22.34	21.82	22.15	1299060
2008-08-12	22.18	22.36	22.11	22.23	1283586
2008-08-13	22.00	22.37	21.91	22.34	1398560
2008-08-14	22.09	22.45	21.57	22.30	1178894
2008-08-15	21.85	22.20	21.73	22.01	1606788
2008-08-18	22.13	22.25	21.99	22.13	1114466
2008-08-19	22.05	22.21	21.97	22.10	798890
2008-08-20	22.10	22.10	21.60	21.73	720262
2008-08-21	21.68	21.97	21.64	21.90	700170
2008-08-22	21.91	22.54	21.81	22.44	1356068
2008-08-25	22.37	22.70	22.27	22.59	1559570
2008-08-26	22.57	23.03	22.39	22.94	1737170
2008-08-27	22.66	25.29	22.66	23.36	1753316
2008-08-28	23.46	23.68	23.37	23.57	1038656
2008-08-29	23.54	23.63	23.27	23.40	1935674
2008-09-02	22.86	23.55	22.61	23.19	2756670
2008-09-03	23.05	23.05	22.61	22.77	1523934
2008-09-04	22.72	22.72	22.35	22.41	1263640
2008-09-05	22.31	22.35	21.79	22.20	1227470
2008-09-08	22.60	22.85	22.28	22.61	1233788
2008-09-09	22.48	23.13	22.48	22.76	1456512
2008-09-10	22.87	23.06	22.56	22.91	1021556
2008-09-11	22.61	23.54	22.45	23.50	1704464
2008-09-12	23.53	24.03	23.17	23.99	1629544
2008-09-15	23.27	23.96	23.03	23.71	2211108
2008-09-16	23.42	24.00	22.39	23.70	2187358
2008-09-17	23.31	23.45	22.78	22.93	1820928
2008-09-18	23.26	23.26	22.24	22.91	3373080
2008-09-19	23.37	23.45	21.25	22.96	2760182
2008-09-22	22.75	23.33	22.38	22.49	980118
2008-09-23	22.45	22.79	22.22	22.33	906926
2008-09-24	22.31	22.80	22.11	22.70	662794
2008-09-25	22.82	23.00	22.52	22.80	831780
2008-09-26	22.43	22.70	22.36	22.53	1243472
2008-09-29	22.28	22.29	21.05	21.17	3036454
2008-09-30	21.43	21.59	21.10	21.50	3019622
2008-10-01	21.45	21.68	21.25	21.68	1228468
2008-10-02	21.58	21.70	21.26	21.40	1842848
2008-10-03	21.25	21.96	21.25	21.42	1589784
2008-10-06	20.90	20.95	19.31	20.19	1618664
2008-10-07	19.95	20.03	19.29	19.47	1584904
2008-10-08	19.03	19.04	18.00	18.54	4487576
2008-10-09	18.70	18.96	17.65	17.89	1366914
2008-10-10	17.36	17.43	15.54	16.95	3611968
2008-10-13	17.25	18.33	17.25	18.27	2697574
2008-10-14	18.91	19.03	18.01	18.18	2032414
2008-10-15	17.90	18.36	17.55	17.73	3518368
2008-10-16	17.52	17.52	15.62	17.29	2944904
2008-10-17	17.01	18.13	16.79	17.71	1332532
2008-10-20	17.79	18.30	17.63	18.21	1514300
2008-10-21	17.91	18.08	17.50	17.54	1275472
2008-10-22	17.29	17.73	17.08	17.29	1243722
2008-10-23	17.40	17.57	16.23	16.77	1244350
2008-10-24	15.55	16.08	15.01	15.74	1753942
2008-10-27	15.50	15.56	14.92	14.92	1078576
2008-10-28	15.14	15.75	14.45	15.73	901388
2008-10-29	15.71	16.85	15.71	16.32	1611234
2008-10-30	16.38	17.08	16.38	16.98	837848
2008-10-31	16.97	17.33	16.65	17.13	928646
2008-11-03	17.16	18.05	17.16	17.95	926284
2008-11-04	18.38	18.40	17.84	18.25	1366160
2008-11-05	18.13	18.25	17.67	17.86	1347152
2008-11-06	17.80	17.86	16.21	16.21	1079224
2008-11-07	16.78	18.28	16.78	17.83	2635032
2008-11-10	18.18	18.92	17.30	17.47	1171566
2008-11-11	17.38	17.65	17.08	17.42	566258
2008-11-12	17.29	17.29	16.37	16.47	615564
2008-11-13	16.51	18.10	16.08	18.10	1323850
2008-11-14	17.85	18.00	17.06	17.17	736306
2008-11-17	17.09	17.75	16.93	17.54	1242718
2008-11-18	17.38	17.93	17.19	17.93	1375932
2008-11-19	17.79	18.08	17.06	17.07	1549700
2008-11-20	16.88	17.07	15.46	15.52	1812244
2008-11-21	15.92	16.68	15.27	16.51	2366046
2008-11-24	16.65	17.55	16.37	17.30	1201756
2008-11-25	17.39	17.73	16.86	16.86	3383894
2008-11-26	16.55	17.67	16.47	17.67	1443136
2008-11-28	17.62	18.19	17.62	18.17	483108
2008-12-01	17.53	17.64	16.67	16.76	1232664
2008-12-02	16.96	17.44	16.68	17.40	1228742
2008-12-03	16.98	18.10	16.87	18.08	1140482
2008-12-04	18.29	18.36	17.35	17.66	943738
2008-12-05	17.46	18.75	17.15	18.51	930258
2008-12-08	18.81	18.97	18.18	18.48	1446914
2008-12-09	18.30	18.49	17.85	17.85	1155872
2008-12-10	18.09	18.28	17.47	17.70	1141046
2008-12-11	17.72	18.45	17.54	17.90	1191976
2008-12-12	17.56	18.30	17.27	18.24	855770
2008-12-15	18.37	18.48	17.55	17.81	947888
2008-12-16	18.04	18.98	17.69	18.88	1376842
2008-12-17	18.63	18.87	18.43	18.60	1828060
2008-12-18	18.57	18.67	17.45	17.87	2346216
2008-12-19	18.03	18.34	17.65	17.71	1818318
2008-12-22	17.73	17.99	17.50	17.76	1336578
2008-12-23	18.02	18.18	17.48	17.50	1451674
2008-12-24	17.63	18.00	17.44	17.86	757560
2008-12-26	17.84	17.93	17.71	17.89	849090
2008-12-29	17.94	17.94	17.53	17.70	940402
2008-12-30	17.84	18.22	17.66	18.18	1025298
2008-12-31	18.25	18.87	18.25	18.74	1152404
2009-01-02	18.82	19.28	18.63	19.19	740800
2009-01-05	19.13	19.26	18.64	18.91	632102
2009-01-06	19.05	19.34	18.72	18.74	1418372
2009-01-07	18.18	18.59	17.94	18.28	3454774
2009-01-08	18.27	18.45	18.13	18.30	1232206
2009-01-09	18.34	18.37	17.81	18.21	973260
2009-01-12	18.18	18.49	18.05	18.28	821598
2009-01-13	17.99	18.85	17.99	18.80	2008716
2009-01-14	18.78	19.23	18.78	19.05	1457448
2009-01-15	18.69	19.28	18.67	19.22	1049916
2009-01-16	19.20	19.56	19.13	19.41	1132412
2009-01-20	19.22	19.44	18.86	18.90	1165644
2009-01-21	19.04	19.66	18.87	19.61	1240834
2009-01-22	19.28	19.76	19.13	19.57	1307806
2009-01-23	19.22	19.59	18.92	19.54	1057788
2009-01-26	19.66	20.25	19.54	20.00	1178100
2009-01-27	20.07	20.61	19.83	20.49	1477598
2009-01-28	20.71	20.80	20.44	20.64	1361830
2009-01-29	20.39	20.42	20.05	20.18	1205044
2009-01-30	20.14	20.36	19.48	19.95	1095420
2009-02-02	19.66	20.05	19.55	19.97	1474966
2009-02-03	20.09	20.64	19.63	20.61	1217052
2009-02-04	20.27	20.72	20.00	20.23	1381978
2009-02-05	20.02	20.45	19.81	20.10	1867200
2009-02-06	21.08	21.75	21.04	21.41	3269492
2009-02-09	20.12	20.86	19.61	20.66	2191816
2009-02-10	20.51	20.68	20.14	20.36	2267240
2009-02-11	20.67	21.12	20.56	20.98	1287258
2009-02-12	20.73	21.34	20.72	21.27	1063732
2009-02-13	21.22	21.49	21.08	21.26	1098980
2009-02-17	20.87	21.29	20.55	21.01	1304748
2009-02-18	21.18	21.18	20.12	20.48	1396488
2009-02-19	20.59	20.79	20.33	20.54	1007544
2009-02-20	20.37	20.74	20.00	20.43	2612020
2009-02-23	20.73	20.73	20.08	20.22	1957500
2009-02-24	20.32	20.53	20.07	20.45	1064126
2009-02-25	20.37	20.49	19.69	19.86	1004018
2009-02-26	20.33	20.33	19.63	19.69	2233896
2009-02-27	19.04	19.35	18.42	18.44	2517452
2009-03-02	18.10	18.10	16.95	16.98	2880800
2009-03-03	17.23	17.95	17.17	17.76	2683234
2009-03-04	17.78	18.58	17.74	18.30	2333402
2009-03-05	18.04	18.11	17.36	17.47	2009770
2009-03-06	17.59	17.99	17.30	17.77	1907488
2009-03-09	17.77	17.78	16.63	17.00	2395422
2009-03-10	17.49	17.49	17.12	17.43	2260482
2009-03-11	17.45	17.59	17.18	17.27	1582950
2009-03-12	17.29	18.03	17.00	17.98	3600786
2009-03-13	18.20	18.28	17.50	18.07	2179850
2009-03-16	18.25	18.50	18.00	18.04	1606998
2009-03-17	17.43	17.50	16.21	16.84	8197452
2009-03-18	16.91	17.40	16.89	17.27	2829732
2009-03-19	17.44	17.45	16.72	16.86	2616508
2009-03-20	16.57	16.93	15.75	16.15	5138166
2009-03-23	16.62	16.89	16.35	16.84	2002248
2009-03-24	16.31	16.41	15.84	15.91	3038410
2009-03-25	16.31	16.42	16.04	16.40	4588418
2009-03-26	16.51	17.60	16.51	17.60	3922672
2009-03-27	17.29	17.72	17.29	17.51	1311804
2009-03-30	17.27	17.50	17.05	17.25	1348820
2009-03-31	18.20	18.26	17.46	17.67	2705810
2009-04-01	17.33	17.33	16.70	17.10	1987810
2009-04-02	17.76	17.88	17.38	17.44	2703828
2009-04-03	17.50	17.79	17.28	17.49	1317260
2009-04-06	17.36	17.64	17.21	17.34	967380
2009-04-07	17.26	17.60	17.13	17.34	1087336
2009-04-08	17.37	17.60	17.28	17.40	1263846
2009-04-09	17.72	17.88	17.63	17.83	1523830
2009-04-13	17.75	18.17	17.71	18.10	923962
2009-04-14	18.00	18.43	18.00	18.28	1283290
2009-04-15	18.27	18.82	18.12	18.45	1464038
2009-04-16	18.63	18.82	18.46	18.68	1148154
2009-04-17	18.75	19.29	18.70	19.08	1373768
2009-04-20	18.81	19.10	18.30	18.64	2084080
2009-04-21	18.60	18.92	18.46	18.85	1676058
2009-04-22	18.65	19.06	18.47	18.95	1647442
2009-04-23	18.95	19.34	18.42	18.66	2368396
2009-04-24	18.72	18.96	18.40	18.88	846162
2009-04-27	18.67	19.07	18.54	18.94	953696
2009-04-28	18.74	19.08	18.72	18.75	887498
2009-04-29	18.92	19.37	18.81	19.22	1336536
2009-04-30	19.42	19.73	19.04	19.23	1291106
2009-05-01	19.27	19.38	18.86	19.03	801258
2009-05-04	19.24	19.24	18.92	19.16	1317686
2009-05-05	19.10	19.27	18.74	19.26	1530752
2009-05-06	19.36	19.76	18.87	19.09	1357676
2009-05-07	19.49	19.67	19.33	19.50	1768730
2009-05-08	19.74	20.54	19.13	20.38	3062880
2009-05-11	20.00	20.10	19.72	19.93	1437152
2009-05-12	19.84	19.84	19.36	19.63	1357270
2009-05-13	19.50	19.72	19.27	19.36	1224960
2009-05-14	19.46	19.50	18.97	19.20	993364
2009-05-15	18.88	19.33	18.73	19.29	1729722
2009-05-18	19.39	19.57	19.15	19.42	1462372
2009-05-19	19.31	19.39	19.08	19.13	1341842
2009-05-20	19.26	19.30	18.88	18.94	1447476
2009-05-21	18.75	18.83	18.43	18.50	1946212
2009-05-22	18.73	18.96	18.58	18.61	1830626
2009-05-26	18.45	18.53	18.31	18.48	2539420
2009-05-27	18.40	18.57	18.25	18.26	1452706
2009-05-28	18.33	18.38	18.00	18.06	1180684
2009-05-29	18.29	18.54	18.02	18.54	1099230
2009-06-01	18.75	18.75	18.15	18.64	1319002
2009-06-02	18.53	19.42	18.45	19.33	1806016
2009-06-03	19.26	19.55	19.19	19.35	1401764
2009-06-04	19.33	19.43	18.66	19.15	2506618
2009-06-05	19.11	19.42	19.01	19.38	1075322
2009-06-08	19.39	19.39	18.96	19.24	1059624
2009-06-09	19.23	19.35	19.13	19.21	543774
2009-06-10	19.51	19.51	19.06	19.22	701868
2009-06-11	19.51	19.82	19.48	19.68	911010
2009-06-12	19.63	20.07	19.51	20.06	1291870
2009-06-15	19.86	19.86	19.57	19.79	1317164
2009-06-16	19.83	19.87	19.31	19.44	826686
2009-06-17	19.14	19.93	19.09	19.71	766806
2009-06-18	19.69	20.02	19.62	19.89	931466
2009-06-19	20.00	20.32	19.93	19.96	1043002
2009-06-22	19.84	19.90	19.29	19.40	1301338
2009-06-23	19.38	19.41	19.06	19.31	1314300
2009-06-24	19.43	19.79	19.25	19.60	1126322
2009-06-25	19.60	20.29	19.43	20.20	1549964
2009-06-26	20.19	20.61	20.10	20.56	1574290
2009-06-29	20.65	20.82	20.40	20.78	936174
2009-06-30	20.85	20.95	20.30	20.37	1075090
2009-07-01	20.37	20.48	19.78	20.20	2126674
2009-07-02	20.04	20.11	19.80	19.81	856512
2009-07-06	19.74	19.87	19.50	19.64	714714
2009-07-07	19.69	19.98	19.66	19.78	812500
2009-07-08	19.89	19.89	19.62	19.74	616842
2009-07-09	19.88	20.00	19.63	19.85	802516
2009-07-10	20.07	20.20	19.86	19.97	1073328
2009-07-13	20.03	20.18	19.69	19.85	2052430
2009-07-14	19.79	19.96	19.63	19.93	877726
2009-07-15	20.07	20.07	19.82	19.94	774164
2009-07-16	19.94	20.30	19.90	20.25	422920
2009-07-17	20.19	20.22	19.71	19.81	756642
2009-07-20	20.18	20.27	19.49	19.65	1369710
2009-07-21	19.77	19.86	19.53	19.75	668678
2009-07-22	19.92	20.19	19.68	19.71	1143424
2009-07-23	19.75	20.24	19.70	19.80	839604
2009-07-24	19.76	19.91	19.71	19.91	670964
2009-07-27	20.44	20.75	19.88	20.20	1152806
2009-07-28	20.01	20.49	19.96	20.05	785350
2009-07-29	19.87	20.27	19.87	19.98	771482
2009-07-30	20.06	20.34	20.04	20.22	842940
2009-07-31	20.15	20.56	20.13	20.50	1355686
2009-08-03	20.68	21.03	20.50	21.00	1514642
2009-08-04	21.02	21.20	20.92	21.08	926364
2009-08-05	21.10	21.38	21.10	21.19	1260260
2009-08-06	21.33	21.57	20.91	21.00	1631814
2009-08-07	22.04	22.97	22.04	22.63	3916580
2009-08-10	22.97	22.97	22.00	22.54	1628674
2009-08-11	22.50	22.68	22.44	22.58	1046762
2009-08-12	22.59	22.94	22.50	22.73	1111760
2009-08-13	23.04	23.14	22.54	22.66	707162
2009-08-14	22.84	23.11	22.62	22.81	1076140
2009-08-17	22.58	22.86	22.50	22.59	755192
2009-08-18	22.51	22.63	22.28	22.54	781020
2009-08-19	22.37	22.91	22.29	22.74	1212492
2009-08-20	22.48	22.68	22.35	22.57	654064
2009-08-21	22.55	22.81	22.48	22.60	893964
2009-08-24	22.18	22.86	22.18	22.77	1181006
2009-08-25	22.86	23.04	22.81	22.99	1182184
2009-08-26	22.90	23.08	22.77	22.84	564824
2009-08-27	22.91	22.91	22.45	22.77	754378
2009-08-28	23.05	23.05	22.73	22.90	1403080
2009-08-31	22.78	23.00	22.68	22.96	802852
2009-09-01	22.88	22.98	22.54	22.71	1502510
2009-09-02	22.67	22.77	22.55	22.67	1221254
2009-09-03	22.79	22.86	22.53	22.85	588124
2009-09-04	22.89	22.96	22.75	22.78	1044054
2009-09-08	23.12	23.33	22.63	22.84	1169316
2009-09-09	22.76	23.20	22.70	23.10	644780
2009-09-10	23.28	23.28	22.92	23.06	622130
2009-09-11	22.97	23.08	22.87	22.94	466988
2009-09-14	22.77	23.01	22.74	22.88	464622
2009-09-15	22.88	22.99	22.82	22.89	455582
2009-09-16	22.95	23.09	22.76	22.98	823300
2009-09-17	22.90	23.00	22.62	22.64	1090812
2009-09-18	22.67	22.86	22.67	22.76	945160
2009-09-21	22.66	23.00	22.55	22.77	821444
2009-09-22	23.02	23.02	22.46	22.68	1261536
2009-09-23	22.73	22.93	22.59	22.64	930586
2009-09-24	22.83	22.93	22.45	22.51	1019622
2009-09-25	22.48	22.50	21.95	21.99	1542414
2009-09-28	22.02	22.50	21.88	22.30	940272
2009-09-29	22.49	22.60	22.31	22.50	932180
2009-09-30	22.67	22.84	22.40	22.60	1078378
2009-10-01	22.68	22.71	22.02	22.04	904308
2009-10-02	22.07	22.58	22.06	22.17	1196874
2009-10-05	22.11	22.11	21.44	21.59	2123538
2009-10-06	22.08	22.33	21.91	21.97	1839286
2009-10-07	22.17	22.22	21.50	21.75	1950538
2009-10-08	22.38	22.48	21.99	22.35	2502976
2009-10-09	22.58	22.99	22.54	22.87	1671674
2009-10-12	23.34	23.45	23.25	23.43	1486806
2009-10-13	24.33	24.42	23.59	23.78	3265260
2009-10-14	23.89	23.99	23.56	23.78	2215906
2009-10-15	23.92	24.19	23.86	24.18	1457048
2009-10-16	24.31	24.40	24.19	24.34	1533758
2009-10-19	24.47	24.61	24.36	24.57	1490750
2009-10-20	24.48	24.64	24.40	24.63	1656202
2009-10-21	24.71	24.90	24.51	24.64	2408084
2009-10-22	24.54	24.94	24.51	24.83	1092502
2009-10-23	24.93	25.08	24.67	24.84	915596
2009-10-26	24.93	25.25	24.88	24.93	1485716
2009-10-27	24.86	25.09	24.60	24.74	1663292
2009-10-28	24.78	24.95	24.20	24.27	2010604
2009-10-29	24.55	24.82	24.30	24.79	1813448
2009-10-30	24.74	25.06	24.60	24.61	1167366
2009-11-02	24.72	24.88	24.50	24.79	1187132
2009-11-03	24.62	24.78	24.24	24.50	1603298
2009-11-04	24.55	24.82	24.45	24.68	1550298
2009-11-05	24.68	25.32	24.62	25.03	1546492
2009-11-06	24.36	24.36	23.42	23.72	4552672
2009-11-09	24.74	24.77	24.40	24.62	3118626
2009-11-10	24.43	24.56	24.41	24.49	1682116
2009-11-11	24.51	24.62	24.30	24.45	1148918
2009-11-12	24.46	24.75	24.40	24.50	1174422
2009-11-13	24.88	25.35	24.83	25.27	1774914
2009-11-16	25.27	25.82	25.18	25.59	1215490
2009-11-17	25.54	25.59	25.26	25.46	898852
2009-11-18	25.53	25.60	25.22	25.43	1333922
2009-11-19	25.21	25.53	25.10	25.34	1436382
2009-11-20	25.28	25.29	24.91	25.13	1218930
2009-11-23	25.25	25.50	25.10	25.24	625284
2009-11-24	25.17	25.50	25.05	25.43	1022842
2009-11-25	25.60	26.18	25.48	26.12	1312942
2009-11-27	25.68	25.68	23.51	25.20	942144
2009-11-30	25.11	25.36	24.83	25.14	1215010
2009-12-01	25.35	25.66	25.35	25.57	1203322
2009-12-02	25.67	26.06	25.61	25.97	852570
2009-12-03	26.05	26.23	25.71	25.76	748456
2009-12-04	26.00	26.18	25.90	26.13	766684
2009-12-07	26.05	26.42	25.98	26.13	775248
2009-12-08	25.96	26.02	25.65	25.74	967112
2009-12-09	25.88	26.13	25.78	25.99	812874
2009-12-10	26.04	26.50	26.02	26.43	748742
2009-12-11	26.48	26.59	26.32	26.43	340530
2009-12-14	26.58	26.58	26.27	26.48	439646
2009-12-15	26.34	26.58	26.28	26.41	650024
2009-12-16	26.56	26.56	26.04	26.10	913696
2009-12-17	25.99	26.01	25.21	25.54	1466522
2009-12-18	25.61	25.80	25.43	25.52	953728
2009-12-21	25.71	26.10	25.67	25.90	471350
2009-12-22	26.06	26.30	25.92	26.12	905812
2009-12-23	26.36	26.39	26.10	26.25	556882
2009-12-24	26.35	26.47	26.11	26.21	164216
2009-12-28	26.21	26.35	26.08	26.35	218366
2009-12-29	26.22	26.69	26.22	26.54	551914
2009-12-30	26.39	26.59	26.20	26.38	507258
2009-12-31	26.32	26.62	26.11	26.14	445698
2010-01-04	26.32	26.56	26.14	26.40	1665212
2010-01-05	25.91	25.91	25.04	25.28	2559768
2010-01-06	25.60	26.13	25.60	26.09	1830290
2010-01-07	26.14	26.27	25.94	26.13	906342
2010-01-08	26.15	26.32	25.67	26.12	1657634
2010-01-11	26.28	26.42	25.98	26.42	813706
2010-01-12	26.37	26.38	25.68	25.72	1012822
2010-01-13	26.02	26.24	25.86	26.10	1877782
2010-01-14	26.07	26.30	26.05	26.28	998290
2010-01-15	26.28	26.30	25.94	26.08	734396
2010-01-19	26.06	26.49	26.06	26.46	715534
2010-01-20	26.40	26.63	26.28	26.47	702734
2010-01-21	26.49	26.52	25.75	25.97	878814
2010-01-22	26.05	26.54	25.93	25.99	1376324
2010-01-25	26.19	26.70	26.03	26.52	2314074
2010-01-26	26.43	27.00	26.43	26.74	1674796
2010-01-27	26.63	26.63	26.10	26.34	1053680
2010-01-28	26.33	26.48	25.78	26.05	927160
2010-01-29	26.11	26.20	25.57	25.57	1081846
2010-02-01	25.68	25.82	25.50	25.74	761824
2010-02-02	25.77	26.15	25.73	26.11	1386210
2010-02-03	25.99	26.20	25.89	26.08	1219020
2010-02-04	26.01	26.13	25.26	25.47	1961178
2010-02-05	27.50	27.75	26.55	27.45	4911662
2010-02-08	27.59	27.63	27.33	27.42	2187260
2010-02-09	27.60	27.60	26.72	27.14	1550500
2010-02-10	27.15	27.39	26.89	27.14	687636
2010-02-11	27.17	27.84	26.96	27.75	1822740
2010-02-12	27.57	28.05	27.53	27.99	1784262
2010-02-16	28.06	28.06	27.50	27.73	1214788
2010-02-17	27.60	27.93	27.47	27.90	1245230
2010-02-18	27.91	28.77	27.91	28.72	2060472
2010-02-19	28.65	28.85	28.50	28.74	1791234
2010-02-22	28.86	29.19	28.58	28.98	1537342
2010-02-23	28.89	28.95	28.43	28.47	956866
2010-02-24	28.47	28.77	28.29	28.76	834098
2010-02-25	28.53	28.80	28.30	28.77	835772
2010-02-26	28.76	28.79	28.44	28.54	1473656
2010-03-01	28.67	29.12	28.54	29.09	643042
2010-03-02	29.21	29.77	29.17	29.45	1153462
2010-03-03	29.55	29.71	29.45	29.63	757938
2010-03-04	29.69	29.69	29.40	29.55	682146
2010-03-05	29.60	29.75	29.30	29.75	587902
2010-03-08	29.81	29.81	29.51	29.59	653386
2010-03-09	29.47	29.79	29.40	29.68	596650
2010-03-10	29.79	30.32	29.79	30.09	1865710
2010-03-11	30.18	30.33	30.00	30.32	1149392
2010-03-12	30.41	30.42	29.98	30.35	540178
2010-03-15	30.24	30.35	30.10	30.32	447732
2010-03-16	30.36	30.55	30.32	30.50	525982
2010-03-17	30.57	30.95	30.57	30.90	807502
2010-03-18	30.78	31.40	30.65	31.35	1213266
2010-03-19	31.18	31.32	30.96	31.09	1766554
2010-03-22	30.90	31.44	30.78	31.22	663032
2010-03-23	31.32	31.47	31.09	31.42	487680
2010-03-24	31.37	31.75	31.37	31.71	959138
2010-03-25	31.75	32.03	31.60	31.60	713710
2010-03-26	31.63	31.76	31.40	31.48	473162
2010-03-29	31.62	31.83	31.46	31.75	445432
2010-03-30	31.83	32.00	31.67	31.94	474344
2010-03-31	31.62	32.03	31.62	31.83	617192
2010-04-01	31.87	31.95	31.53	31.87	720082
2010-04-05	31.99	32.08	31.67	31.79	704336
2010-04-06	31.89	31.91	31.43	31.61	1008594
2010-04-07	31.59	31.65	31.10	31.32	803746
2010-04-08	31.19	31.40	30.38	30.69	1837898
2010-04-09	30.63	30.81	30.57	30.79	965738
2010-04-12	30.88	30.94	30.79	30.80	674908
2010-04-13	30.79	31.01	30.73	30.95	873706
2010-04-14	31.08	31.15	30.95	31.08	959896
2010-04-15	31.08	31.22	30.95	30.97	1039574
2010-04-16	31.05	31.20	30.67	30.81	903622
2010-04-19	30.70	30.98	30.67	30.94	590774
2010-04-20	31.23	31.91	31.23	31.77	1161872
2010-04-21	32.11	32.27	31.44	31.67	989466
2010-04-22	31.68	31.88	31.50	31.88	1111888
2010-04-23	31.77	31.93	31.58	31.81	454246
2010-04-26	31.85	32.09	31.52	31.61	462846
2010-04-27	31.25	31.25	30.44	30.47	1178234
2010-04-28	30.52	31.41	30.41	30.99	1235906
2010-04-29	30.96	31.74	30.83	30.85	1419672
2010-04-30	32.99	35.33	32.99	34.22	6215336
2010-05-03	34.00	34.36	33.20	34.34	2189568
2010-05-04	33.74	33.94	33.43	33.86	1498870
2010-05-05	33.62	33.98	33.54	33.80	1165440
2010-05-06	33.78	33.79	32.01	32.85	2104264
2010-05-07	32.60	32.60	31.27	31.82	2844558
2010-05-10	32.52	33.29	32.47	33.21	1229994
2010-05-11	32.80	34.16	32.75	33.79	2029426
2010-05-12	33.94	34.49	33.67	34.39	1215828
2010-05-13	34.12	34.75	34.12	34.41	1118282
2010-05-14	34.39	34.61	33.99	34.15	1121286
2010-05-17	34.17	34.39	33.85	34.36	926510
2010-05-18	33.87	33.92	33.14	33.22	1450888
2010-05-19	32.24	32.67	31.80	32.36	2571332
2010-05-20	31.40	31.67	30.61	31.28	2676354
2010-05-21	29.98	30.92	29.65	30.57	2299328
2010-05-24	30.20	31.53	30.14	31.05	2135998
2010-05-25	29.95	31.05	29.44	31.01	1776842
2010-05-26	31.00	31.55	30.55	30.57	2198928
2010-05-27	30.99	31.88	30.99	31.87	1051362
2010-05-28	31.76	31.90	31.44	31.45	1570454
2010-06-01	31.41	32.35	31.41	31.65	1441888
2010-06-02	31.80	32.50	31.65	32.49	701946
2010-06-03	32.42	33.00	32.42	32.76	1074606
2010-06-04	32.43	32.88	32.11	32.22	1408012
2010-06-07	32.23	32.23	31.43	31.47	1394450
2010-06-08	31.34	31.45	30.84	31.42	1100810
2010-06-09	31.61	31.92	31.20	31.35	965164
2010-06-10	31.57	31.90	31.43	31.83	691356
2010-06-11	31.64	32.26	31.53	32.19	666406
2010-06-14	32.45	32.85	32.40	32.56	693396
2010-06-15	32.62	33.08	32.17	33.05	955368
2010-06-16	32.76	33.00	32.69	32.73	991618
2010-06-17	32.84	32.84	32.17	32.35	949978
2010-06-18	32.21	32.25	31.59	31.69	1505790
2010-06-21	31.99	32.39	31.67	31.83	934056
2010-06-22	31.94	32.32	31.59	31.64	1216104
2010-06-23	31.64	31.64	30.76	30.98	1313548
2010-06-24	30.95	31.11	30.63	30.70	1543146
2010-06-25	30.84	31.00	30.54	30.85	1342550
2010-06-28	30.73	31.15	30.56	30.82	611770
2010-06-29	30.64	30.76	30.14	30.27	998434
2010-06-30	30.26	30.91	30.26	30.41	1018598
2010-07-01	30.26	30.26	29.32	29.81	1692694
2010-07-02	29.98	30.87	29.96	30.59	1488792
2010-07-06	31.00	31.37	30.68	30.98	1117470
2010-07-07	30.94	32.06	30.93	32.01	830886
2010-07-08	32.28	32.50	32.15	32.50	1214810
2010-07-09	32.49	32.63	32.36	32.47	598092
2010-07-12	32.30	32.84	32.14	32.68	871506
2010-07-13	32.97	33.19	32.80	33.12	1165396
2010-07-14	32.89	33.41	32.83	33.41	811984
2010-07-15	33.35	33.48	33.16	33.42	882604
2010-07-16	33.30	33.34	33.06	33.23	1694740
2010-07-19	33.11	33.14	32.13	32.36	1089478
2010-07-20	32.05	32.38	31.63	32.33	734528
2010-07-21	32.49	32.49	31.52	31.60	979440
2010-07-22	31.89	32.30	31.68	32.15	629602
2010-07-23	32.01	32.88	32.01	32.84	642318
2010-07-26	32.46	32.62	32.06	32.35	1058804
2010-07-27	32.39	32.46	31.92	32.00	674468
2010-07-28	32.06	32.12	31.82	31.90	595788
2010-07-29	32.13	32.26	31.86	32.00	953928
2010-07-30	32.36	33.13	32.36	32.85	1159016
2010-08-02	33.23	33.52	33.00	33.47	1297458
2010-08-03	33.31	34.09	33.29	33.70	952090
2010-08-04	33.73	34.08	33.47	33.85	1004976
2010-08-05	33.75	34.13	33.62	34.02	625754
2010-08-06	33.03	33.03	32.05	32.49	2186028
2010-08-09	32.69	32.83	32.44	32.76	942184
2010-08-10	32.56	32.56	31.90	32.13	1455918
2010-08-11	31.38	31.99	31.38	31.67	1054874
2010-08-12	31.42	31.42	30.91	31.05	1154404
2010-08-13	30.99	31.66	30.90	31.38	670476
2010-08-16	31.25	31.43	31.06	31.41	477650
2010-08-17	31.54	32.33	31.46	32.10	888560
2010-08-18	31.99	32.25	31.75	31.79	860770
2010-08-19	31.76	32.16	31.37	31.72	1185032
2010-08-20	31.60	31.64	31.00	31.39	547288
2010-08-23	31.58	31.94	31.36	31.36	362454
2010-08-24	31.01	31.01	30.38	30.43	976236
2010-08-25	30.32	30.45	29.76	30.34	1184446
2010-08-26	30.32	30.48	29.87	29.88	827510
2010-08-27	29.98	30.65	29.82	30.60	557336
2010-08-30	30.51	30.60	30.15	30.19	561744
2010-08-31	30.03	30.37	29.67	30.14	975845
2010-09-01	30.47	31.00	30.47	30.83	867029
2010-09-02	30.78	31.51	30.78	31.49	621497
2010-09-03	31.75	32.29	31.70	32.23	746992
2010-09-07	32.46	32.64	31.80	32.05	577312
2010-09-08	32.10	32.18	31.66	31.69	421398
2010-09-09	31.87	32.42	31.87	32.37	500805
2010-09-10	32.38	32.43	32.24	32.31	338058
2010-09-13	32.58	33.19	32.58	33.06	540734
2010-09-14	32.94	33.20	32.75	33.10	481747
2010-09-15	33.07	33.60	33.00	33.43	665381
2010-09-16	33.20	33.43	33.17	33.27	541794
2010-09-17	33.16	33.29	32.96	33.06	704771
2010-09-20	33.18	33.27	33.04	33.16	1009802
2010-09-21	33.18	33.25	32.18	32.42	1781578
2010-09-22	32.44	33.00	32.30	32.61	772685
2010-09-23	32.40	32.67	32.25	32.35	544826
2010-09-24	32.71	32.92	32.44	32.83	722291
2010-09-27	32.73	33.06	32.27	32.86	750860
2010-09-28	32.90	33.02	32.52	32.93	706519
2010-09-29	32.76	32.76	31.96	32.22	1243431
2010-09-30	32.73	33.09	32.66	32.81	1243966
2010-10-01	33.00	33.02	32.51	32.83	662502
2010-10-04	32.83	32.87	32.28	32.43	448581
2010-10-05	32.65	33.21	32.65	33.13	664927
2010-10-06	33.24	33.46	33.16	33.24	648349
2010-10-07	33.33	33.33	32.59	32.71	348498
2010-10-08	32.65	33.03	32.43	32.66	722824
2010-10-11	32.66	32.67	32.36	32.40	670878
2010-10-12	32.32	32.43	31.88	32.27	359731
2010-10-13	32.37	32.37	31.67	31.71	2214852
2010-10-14	31.81	31.89	31.60	31.68	929179
2010-10-15	32.05	32.30	31.35	31.59	1551943
2010-10-18	31.53	31.75	31.33	31.45	1929930
2010-10-19	30.98	31.26	30.42	30.51	2869099
2010-10-20	30.66	30.98	30.60	30.94	2133873
2010-10-21	31.09	31.75	31.09	31.36	1078322
2010-10-22	31.35	31.78	31.32	31.59	559300
2010-10-25	31.67	32.11	31.42	31.42	1305288
2010-10-26	31.30	31.94	31.10	31.50	889897
2010-10-27	31.76	32.14	31.67	32.10	1521418
2010-10-28	32.42	32.52	32.01	32.01	1975673
2010-10-29	33.27	33.50	31.63	31.87	3005178
2010-11-01	32.02	32.25	31.15	31.39	1892336
2010-11-02	31.51	31.71	31.26	31.57	707535
2010-11-03	31.60	32.04	31.47	31.99	927102
2010-11-04	32.55	32.74	32.44	32.70	969894
2010-11-05	32.73	33.40	32.72	33.40	1035485
2010-11-08	33.11	33.14	32.74	33.13	702331
2010-11-09	33.11	33.49	32.88	32.98	1112901
2010-11-10	33.10	33.50	33.03	33.43	784700
2010-11-11	33.26	33.85	33.26	33.70	970109
2010-11-12	33.45	33.82	33.18	33.33	813351
2010-11-15	33.43	33.73	33.42	33.44	745520
2010-11-16	33.15	33.18	32.36	32.78	742218
2010-11-17	32.77	33.00	32.53	32.76	451210
2010-11-18	32.96	33.02	32.60	32.78	544642
2010-11-19	32.79	32.94	32.60	32.65	478793
2010-11-22	32.24	32.64	31.99	32.30	1992224
2010-11-23	31.98	32.05	31.79	31.90	1488399
2010-11-24	32.10	32.68	32.05	32.58	558370
2010-11-26	31.93	32.31	31.77	32.18	328661
2010-11-29	32.14	32.54	31.65	32.41	1407342
2010-11-30	32.22	32.23	31.89	31.95	1190389
2010-12-01	32.36	32.88	32.28	32.88	1094263
2010-12-02	32.80	33.48	32.80	33.44	814136
2010-12-03	33.35	33.86	33.33	33.54	1191821
2010-12-06	33.39	33.47	32.96	33.40	710822
2010-12-07	33.63	33.63	33.01	33.12	966631
2010-12-08	33.14	33.31	32.97	33.13	588944
2010-12-09	33.38	33.53	33.24	33.36	533528
2010-12-10	33.43	33.43	32.98	33.37	850783
2010-12-13	33.35	33.69	33.26	33.38	657033
2010-12-14	33.30	34.71	33.30	34.53	1387979
2010-12-15	34.59	35.00	34.58	34.85	1159828
2010-12-16	34.88	34.96	34.59	34.78	1058402
2010-12-17	34.81	35.65	34.77	35.57	1713055
2010-12-20	35.40	35.68	35.19	35.24	604220
2010-12-21	35.29	35.39	35.01	35.11	703630
2010-12-22	35.35	35.85	35.24	35.61	802439
2010-12-23	35.70	35.90	35.46	35.60	458720
2010-12-27	35.48	35.60	35.29	35.30	256692
2010-12-28	35.30	35.30	34.78	35.16	421258
2010-12-29	35.33	35.43	34.95	35.06	482653
2010-12-30	35.17	35.75	35.16	35.42	413973
2010-12-31	35.31	35.38	34.61	34.64	526344
2011-01-03	34.95	35.12	34.80	35.02	701078
2011-01-04	35.17	35.36	34.85	35.28	806829
2011-01-05	35.10	35.10	34.37	34.57	1101517
2011-01-06	34.69	34.90	34.36	34.49	660038
2011-01-07	34.46	34.46	33.58	33.73	1022269
2011-01-10	33.40	33.48	33.15	33.36	1249940
2011-01-11	33.40	33.42	32.54	32.66	2009309
2011-01-12	32.95	33.17	32.76	33.17	1400142
2011-01-13	32.76	33.07	32.26	33.03	1451068
2011-01-14	33.00	33.19	32.79	32.99	915371
2011-01-18	32.84	33.30	32.84	33.23	947734
2011-01-19	33.16	33.40	32.45	32.58	1062510
2011-01-20	32.40	32.40	31.83	32.08	1540600
2011-01-21	32.25	32.25	31.83	32.00	1160012
2011-01-24	32.09	32.45	31.97	32.23	1744895
2011-01-25	32.10	32.19	31.76	31.92	2287133
2011-01-26	32.08	32.27	31.75	32.01	2262107
2011-01-27	31.99	33.38	31.96	33.05	2243645
2011-01-28	31.19	32.15	30.77	31.08	4593451
2011-01-31	31.61	31.90	31.17	31.49	2731243
2011-02-01	30.67	31.24	30.26	30.77	5478901
2011-02-02	30.80	31.62	30.76	31.52	2063045
2011-02-03	31.56	32.06	31.50	32.01	1459830
2011-02-04	32.21	32.39	31.94	32.20	1177638
2011-02-07	32.21	32.69	32.15	32.38	861554
2011-02-08	32.50	32.71	32.35	32.64	993381
2011-02-09	32.49	32.50	32.19	32.27	864405
2011-02-10	32.11	32.41	32.11	32.28	943377
2011-02-11	32.16	32.46	31.97	32.42	976382
2011-02-14	32.30	32.30	31.83	32.13	992827
2011-02-15	32.16	32.60	32.15	32.35	921504
2011-02-16	32.50	32.87	32.45	32.73	939166
2011-02-17	32.65	32.88	32.49	32.73	698965
2011-02-18	32.65	32.93	32.63	32.84	447468
2011-02-22	32.46	32.46	31.90	31.99	809333
2011-02-23	31.97	32.04	31.31	31.48	829607
2011-02-24	31.40	31.57	30.91	31.10	1168439
2011-02-25	31.10	31.46	30.96	31.46	893670
2011-02-28	31.48	31.74	31.47	31.60	714224
2011-03-01	31.70	31.89	31.25	31.47	819135
2011-03-02	31.35	31.87	31.22	31.66	945238
2011-03-03	31.90	32.62	31.86	32.53	828756
2011-03-04	32.33	32.37	31.75	31.94	810498
2011-03-07	32.02	32.11	31.70	31.79	1071547
2011-03-08	31.86	32.23	31.53	32.15	720420
2011-03-09	31.66	31.84	31.28	31.44	1077296
2011-03-10	31.07	31.18	30.80	30.96	680138
2011-03-11	30.88	31.24	30.72	31.14	535837
2011-03-14	30.91	31.10	30.53	30.63	679424
2011-03-15	29.71	30.23	29.62	30.07	813841
2011-03-16	29.98	30.19	29.79	29.89	1073653
2011-03-17	30.24	30.38	30.08	30.18	1005053
2011-03-18	30.31	30.61	30.00	30.08	1016216
2011-03-21	30.41	30.87	30.28	30.53	721807
2011-03-22	30.46	30.64	30.39	30.46	662476
2011-03-23	30.33	30.33	29.54	29.72	1280825
2011-03-24	29.76	29.83	29.24	29.68	1517761
2011-03-25	29.69	30.28	29.65	30.05	674567
2011-03-28	30.15	30.26	30.01	30.03	919193
2011-03-29	29.97	30.31	29.91	30.09	955891
2011-03-30	30.12	30.21	29.91	29.95	855486
2011-03-31	29.92	30.09	29.80	30.00	864396
2011-04-01	30.22	30.22	29.73	29.83	1084983
2011-04-04	29.90	29.99	29.46	29.62	1105589
2011-04-05	29.52	30.07	29.45	30.03	1353495
2011-04-06	30.55	31.45	30.54	31.18	1493785
2011-04-07	31.13	31.29	30.93	31.00	926229
2011-04-08	31.20	31.44	31.17	31.29	1047216
2011-04-11	31.35	31.52	31.21	31.41	653219
2011-04-12	31.31	31.75	31.20	31.75	1151009
2011-04-13	32.06	32.26	31.96	32.20	2069835
2011-04-14	32.20	32.40	31.98	32.31	1442072
2011-04-15	32.32	32.69	32.30	32.58	786138
2011-04-18	32.51	32.74	32.40	32.66	1546615
2011-04-19	32.63	32.81	32.54	32.81	749251
2011-04-20	33.00	33.24	32.98	33.20	640512
2011-04-21	33.25	33.64	33.22	33.46	491423
2011-04-25	33.42	33.44	32.97	33.15	387458
2011-04-26	33.29	33.73	33.20	33.49	524108
2011-04-27	33.53	33.92	33.43	33.92	697750
2011-04-28	33.59	33.89	33.52	33.61	1223935
2011-04-29	32.26	32.39	31.15	31.89	3132168
2011-05-02	31.84	32.11	31.77	32.00	1177267
2011-05-03	31.89	32.00	31.82	31.94	836319
2011-05-04	31.91	32.05	31.71	31.71	814271
2011-05-05	31.48	31.99	31.41	31.74	833014
2011-05-06	32.26	32.50	32.08	32.30	1126943
2011-05-09	32.21	32.39	32.11	32.22	981587
2011-05-10	32.23	32.51	32.15	32.50	486047
2011-05-11	32.41	32.50	32.04	32.21	496641
2011-05-12	32.16	32.48	31.84	32.45	575629
2011-05-13	32.27	32.30	31.15	31.52	1785100
2011-05-16	31.35	31.55	31.20	31.45	1102232
2011-05-17	31.41	31.46	31.12	31.46	594533
2011-05-18	31.68	31.86	31.36	31.51	1248989
2011-05-19	31.73	31.95	31.62	31.71	2263850
2011-05-20	31.67	31.72	31.27	31.33	854021
2011-05-23	30.94	30.94	30.52	30.74	663259
2011-05-24	30.85	31.43	30.72	31.16	1549933
2011-05-25	31.14	31.44	30.97	31.35	820641
2011-05-26	31.63	32.07	31.58	32.03	1265816
2011-05-27	32.31	32.54	32.04	32.08	1035081
2011-05-31	32.10	32.35	31.90	32.20	814296
2011-06-01	32.18	32.30	31.46	31.52	802111
2011-06-02	31.52	31.55	31.11	31.43	631900
2011-06-03	31.55	31.84	31.47	31.77	1253872
2011-06-06	31.64	31.75	31.08	31.08	611453
2011-06-07	31.07	31.28	30.82	31.11	714629
2011-06-08	31.00	31.07	30.73	31.00	819155
2011-06-09	31.09	31.09	30.85	30.94	755058
2011-06-10	30.78	30.99	30.43	30.57	583809
2011-06-13	30.60	30.69	30.34	30.59	521153
2011-06-14	30.80	31.36	30.79	31.20	636130
2011-06-15	30.96	31.30	30.44	30.45	762135
2011-06-16	30.38	30.74	30.32	30.68	746738
2011-06-17	30.96	31.36	30.90	31.02	1060663
2011-06-20	31.04	31.50	31.04	31.28	630914
2011-06-21	31.62	31.94	31.54	31.88	673286
2011-06-22	31.63	31.63	30.66	30.70	1425708
2011-06-23	30.33	30.40	29.66	30.34	981081
2011-06-24	30.35	30.35	29.96	30.05	819268
2011-06-27	29.94	30.17	29.88	29.95	1080325
2011-06-28	30.00	30.35	29.96	30.16	677567
2011-06-29	30.28	30.75	30.17	30.64	731503
2011-06-30	31.11	31.36	30.86	30.95	1295576
2011-07-01	30.77	31.03	30.70	31.02	1123970
2011-07-05	31.02	31.04	30.82	31.03	607138
2011-07-06	30.95	31.12	30.69	30.99	707868
2011-07-07	31.01	31.01	30.74	30.98	626577
2011-07-08	30.66	30.74	30.47	30.64	431803
2011-07-11	30.32	30.44	30.13	30.19	497457
2011-07-12	30.20	30.83	30.13	30.35	825984
2011-07-13	31.29	32.48	31.28	32.15	2929894
2011-07-14	32.18	35.32	32.15	33.17	5816548
2011-07-15	33.26	33.26	32.69	33.02	1061463
2011-07-18	32.84	32.86	31.97	32.28	908657
2011-07-19	32.42	32.51	32.13	32.35	955943
2011-07-20	32.45	32.50	32.05	32.33	955943
2011-07-21	32.21	32.21	31.88	32.05	1603041
2011-07-22	32.00	32.18	31.94	31.97	609701
2011-07-25	31.66	31.78	31.45	31.47	1148817
2011-07-26	31.51	31.57	31.15	31.34	666858
2011-07-27	31.11	31.30	30.59	30.62	702441
2011-07-28	30.54	30.68	30.31	30.46	905658
2011-07-29	29.98	30.55	29.84	30.29	1044698
2011-08-01	30.55	30.65	29.76	30.18	1666309
2011-08-02	29.78	29.98	29.31	29.33	994158
2011-08-03	29.24	29.49	28.75	29.39	1600390
2011-08-04	28.96	29.11	28.11	28.12	1769667
2011-08-05	28.39	29.16	28.12	28.17	4408074
2011-08-08	27.71	27.71	25.75	25.76	2180595
2011-08-09	26.39	27.29	25.93	27.10	2861142
2011-08-10	26.75	27.63	26.57	26.68	2333376
2011-08-11	26.78	28.49	26.65	28.21	1444135
2011-08-12	28.42	28.96	28.14	28.69	1240640
2011-08-15	28.99	29.38	28.91	29.26	1202133
2011-08-16	28.98	29.35	28.90	29.11	933448
2011-08-17	29.40	29.57	28.75	29.05	818111
2011-08-18	28.36	28.50	27.37	27.55	1301947
2011-08-19	27.37	28.24	27.37	27.81	1139595
2011-08-22	28.42	28.50	27.95	28.21	1117326
2011-08-23	28.40	29.29	28.28	29.29	1229611
2011-08-24	29.16	29.85	29.16	29.70	849842
2011-08-25	29.62	29.81	28.84	29.00	1118606
2011-08-26	28.76	29.61	28.35	29.58	812849
2011-08-29	29.93	30.28	29.78	30.18	961033
2011-08-30	30.04	30.57	29.88	30.42	1118580
2011-08-31	30.56	31.24	30.56	30.97	1400281
2011-09-01	31.14	31.56	30.90	31.07	827646
2011-09-02	30.42	30.61	29.85	30.04	681500
2011-09-06	29.32	29.57	28.94	29.37	872388
2011-09-07	29.86	30.43	29.81	30.30	581477
2011-09-08	30.02	30.40	29.74	29.76	632568
2011-09-09	29.75	29.78	28.75	28.92	1044807
2011-09-12	28.39	28.73	27.92	28.71	849538
2011-09-13	28.97	29.45	28.86	29.38	652144
2011-09-14	29.37	29.75	28.85	29.50	1338684
2011-09-15	29.62	29.62	29.00	29.40	778166
2011-09-16	29.60	29.80	29.40	29.78	794845
2011-09-19	29.18	29.30	28.81	29.06	923981
2011-09-20	29.10	29.60	28.96	28.99	716661
2011-09-21	29.12	29.15	28.43	28.62	1948968
2011-09-22	28.18	28.37	27.60	27.90	1491784
2011-09-23	27.84	28.78	27.84	28.67	942193
2011-09-26	28.54	28.78	27.97	28.74	825395
2011-09-27	29.10	29.98	28.93	29.51	671920
2011-09-28	29.53	29.61	28.79	28.85	759347
2011-09-29	29.30	29.54	28.65	29.17	639417
2011-09-30	28.86	29.29	28.64	28.79	738837
2011-10-03	28.57	28.69	27.05	27.05	1037123
2011-10-04	26.94	27.77	26.92	27.75	1596534
2011-10-05	27.90	28.63	27.68	28.50	1002371
2011-10-06	28.56	29.97	28.56	29.92	1075712
2011-10-07	29.99	30.21	29.62	29.67	875952
2011-10-10	30.00	30.35	29.79	30.21	489445
2011-10-11	29.94	30.26	29.56	29.62	708541
2011-10-12	29.97	30.64	29.87	30.22	618087
2011-10-13	30.26	30.42	30.00	30.27	765794
2011-10-14	30.75	30.78	30.21	30.41	402152
2011-10-17	30.36	30.56	29.56	29.66	755940
2011-10-18	29.72	30.55	29.58	30.23	731626
2011-10-19	30.15	30.52	29.97	29.97	761224
2011-10-20	29.95	30.32	29.56	30.23	879980
2011-10-21	30.40	31.20	30.22	31.09	820468
2011-10-24	31.07	31.99	31.01	31.70	1198673
2011-10-25	26.58	28.88	26.01	27.37	6798230
2011-10-26	27.49	27.54	26.68	27.26	1782229
2011-10-27	27.81	28.73	27.45	27.61	2525445
2011-10-28	28.54	29.19	28.37	29.11	1712454
2011-10-31	28.68	28.78	28.19	28.30	1070884
2011-11-01	27.56	28.10	27.52	27.85	1338868
2011-11-02	28.13	28.45	27.96	28.24	929729
2011-11-03	28.44	29.13	28.27	28.73	1868814
2011-11-04	28.56	29.46	28.56	29.23	1179167
2011-11-07	29.00	29.43	28.50	29.41	1041132
2011-11-08	29.40	29.61	28.90	29.51	780329
2011-11-09	28.69	28.85	28.10	28.19	648407
2011-11-10	28.37	28.37	27.69	27.79	1555180
2011-11-11	28.07	28.31	27.69	28.04	1036590
2011-11-14	27.94	27.96	27.50	27.72	783760
2011-11-15	27.81	28.11	27.79	27.87	1199510
2011-11-16	27.55	27.98	27.46	27.58	705247
2011-11-17	27.54	27.54	26.65	26.74	1219401
2011-11-18	27.03	27.03	26.44	26.48	742475
2011-11-21	26.10	26.24	25.78	25.89	1237224
2011-11-22	25.75	25.94	25.53	25.58	986966
2011-11-23	25.33	25.41	25.14	25.22	750653
2011-11-25	24.88	25.16	24.79	24.99	422773
2011-11-28	25.63	25.96	25.41	25.89	988130
2011-11-29	25.81	25.83	25.33	25.39	1003087
2011-11-30	26.10	26.28	25.96	26.05	1509838
2011-12-01	25.98	26.14	25.73	25.81	1144918
2011-12-02	26.10	26.20	25.75	25.78	1553278
2011-12-05	26.10	26.18	25.83	25.96	995508
2011-12-06	25.46	25.63	25.14	25.42	1002926
2011-12-07	25.25	25.51	24.87	25.43	1024757
2011-12-08	25.39	25.39	24.95	24.99	988267
2011-12-09	25.08	25.22	24.95	25.09	1084337
2011-12-12	24.86	24.96	24.58	24.64	1244272
2011-12-13	24.81	24.83	23.93	24.06	1765066
2011-12-14	23.76	23.76	23.37	23.46	2045081
2011-12-15	24.01	24.32	23.89	24.27	1588566
2011-12-16	24.74	24.90	24.58	24.72	2495217
2011-12-19	24.65	24.81	24.27	24.33	1489740
2011-12-20	25.19	25.51	25.03	25.40	1413004
2011-12-21	25.42	25.46	25.10	25.35	655731
2011-12-22	25.35	25.63	25.26	25.44	636256
2011-12-23	25.50	25.54	25.21	25.28	504750
2011-12-27	25.24	25.46	25.18	25.24	698057
2011-12-28	25.23	25.34	24.96	24.99	461584
2011-12-29	25.09	25.38	24.88	25.32	534314
2011-12-30	25.35	25.65	25.22	25.40	455630
2012-01-03	25.75	26.12	25.57	25.61	891737
2012-01-04	25.44	25.44	24.97	24.98	1080397
2012-01-05	24.76	24.90	24.41	24.81	1219744
2012-01-06	24.96	25.07	24.82	24.92	825152
2012-01-09	25.01	25.02	24.60	24.82	663336
2012-01-10	25.50	26.14	25.38	26.14	1404986
2012-01-11	25.98	26.50	25.98	26.47	765764
2012-01-12	26.40	26.47	25.99	26.05	966463
2012-01-13	25.85	25.95	25.64	25.80	1087380
2012-01-17	26.22	26.38	26.04	26.13	835675
2012-01-18	25.85	26.07	25.69	26.00	1059439
2012-01-19	26.15	26.60	25.98	26.37	1737704
2012-01-20	26.16	26.17	25.80	26.03	717657
2012-01-23	26.03	26.73	26.03	26.71	1277558
2012-01-24	26.53	27.03	26.38	26.86	946640
2012-01-25	26.62	27.45	26.46	27.39	730673
2012-01-26	27.58	27.74	27.09	27.21	1027485
2012-01-27	29.04	30.80	28.94	30.06	3350316
2012-01-30	29.45	29.65	29.23	29.29	1497483
2012-01-31	29.14	29.43	28.90	29.03	924489
2012-02-01	29.03	29.51	28.67	29.14	1211909
2012-02-02	29.30	29.44	29.09	29.18	888242
2012-02-03	29.35	29.66	29.16	29.60	778235
2012-02-06	29.39	29.59	29.18	29.35	808497
2012-02-07	29.24	29.74	29.15	29.68	909568
2012-02-08	29.64	29.77	29.42	29.73	612852
2012-02-09	29.77	29.95	29.50	29.92	866896
2012-02-10	29.62	29.81	29.48	29.73	699827
2012-02-13	29.92	29.96	29.61	29.88	461697
2012-02-14	29.59	29.59	29.24	29.35	700287
2012-02-15	29.37	29.89	29.21	29.40	778045
2012-02-16	29.41	29.47	28.97	29.41	956750
2012-02-17	29.49	29.58	29.08	29.11	454941
2012-02-21	29.11	29.36	28.73	28.94	751981
2012-02-22	28.94	29.30	28.84	28.97	647312
2012-02-23	29.01	29.05	28.76	28.88	741518
2012-02-24	29.04	29.42	28.94	29.42	891673
2012-02-27	29.14	29.53	28.77	29.42	729758
2012-02-28	29.40	29.67	29.28	29.44	701800
2012-02-29	29.65	29.80	29.23	29.30	1000043
2012-03-01	29.66	29.96	29.54	29.85	908707
2012-03-02	29.76	30.20	29.61	30.06	1641780
2012-03-05	30.16	30.28	29.71	29.79	881066
2012-03-06	29.50	29.50	29.00	29.05	639722
2012-03-07	29.16	29.42	28.94	29.25	770755
2012-03-08	29.60	29.91	29.50	29.83	603085
2012-03-09	29.78	30.19	29.67	29.98	484012
2012-03-12	29.99	30.30	29.92	30.14	757992
2012-03-13	30.31	31.00	30.18	31.00	967916
2012-03-14	31.00	31.50	30.89	31.47	1513190
2012-03-15	31.41	31.64	31.02	31.60	771717
2012-03-16	31.66	31.93	31.51	31.56	1000144
2012-03-19	31.56	32.13	31.55	31.97	1011051
2012-03-20	31.83	32.03	31.71	31.86	508896
2012-03-21	31.89	31.90	31.44	31.64	662893
2012-03-22	31.34	31.50	31.11	31.43	534809
2012-03-23	31.64	31.80	31.45	31.70	417232
2012-03-26	31.81	32.00	31.76	31.99	852690
2012-03-27	32.00	32.00	31.35	31.50	1317310
2012-03-28	31.07	31.10	30.53	30.96	1176182
2012-03-29	30.80	31.09	30.59	30.99	538493
2012-03-30	31.25	31.33	30.91	30.91	728317
2012-04-02	31.09	31.41	31.03	31.07	853021
2012-04-03	31.17	31.66	31.12	31.52	816234
2012-04-04	31.39	31.42	30.73	30.85	1224012
2012-04-05	30.75	30.80	30.57	30.74	572698
2012-04-09	30.26	30.47	30.11	30.37	598531
2012-04-10	30.34	30.40	29.79	29.84	572121
2012-04-11	30.22	30.57	30.22	30.52	852060
2012-04-12	30.60	30.94	30.60	30.83	616956
2012-04-13	30.90	31.04	30.21	30.29	1241499
2012-04-16	30.37	30.37	29.70	29.99	1117333
2012-04-17	30.17	30.58	30.17	30.48	707595
2012-04-18	30.40	30.72	30.37	30.43	490492
2012-04-19	30.47	30.60	29.98	30.23	987356
2012-04-20	30.34	30.73	30.34	30.50	476335
2012-04-23	30.26	30.51	30.08	30.47	803865
2012-04-24	30.71	31.42	30.71	31.25	1063847
2012-04-25	31.59	31.91	31.37	31.71	726018
2012-04-26	31.59	32.15	31.36	32.05	933070
2012-04-27	34.15	34.50	33.13	34.11	2868307
2012-04-30	33.80	34.31	33.74	34.01	1562677
2012-05-01	33.64	34.59	33.29	34.44	1348917
2012-05-02	34.09	35.13	33.91	35.01	1762152
2012-05-03	34.79	34.86	34.34	34.40	911672
2012-05-04	33.92	34.10	33.69	33.81	1831025
2012-05-07	33.60	33.89	33.25	33.80	1059941
2012-05-08	33.27	33.56	32.88	33.42	1617643
2012-05-09	33.07	33.74	32.93	33.56	1323655
2012-05-10	33.86	34.40	33.80	34.20	1229166
2012-05-11	33.94	34.10	33.66	33.71	679177
2012-05-14	33.38	33.52	33.05	33.36	1512229
2012-05-15	34.01	34.17	33.87	34.03	1317995
2012-05-16	33.53	33.63	33.01	33.21	1287243
2012-05-17	33.04	33.04	32.10	32.10	1072250
2012-05-18	32.25	32.42	31.65	31.65	1016405
2012-05-21	31.75	32.24	31.32	32.22	1192849
2012-05-22	32.26	32.64	31.93	32.17	805008
2012-05-23	31.96	32.18	31.70	32.14	838665
2012-05-24	32.10	32.16	31.74	32.09	1065343
2012-05-25	31.89	31.97	31.41	31.58	1053660
2012-05-29	31.58	31.78	31.24	31.39	1606059
2012-05-30	31.07	31.19	30.79	31.12	1355600
2012-05-31	31.00	31.15	30.60	30.98	1176131
2012-06-01	30.44	30.89	30.24	30.56	1377553
2012-06-04	30.51	30.63	30.02	30.42	1223117
2012-06-05	29.97	30.98	29.87	30.87	1064820
2012-06-06	31.10	31.84	31.08	31.76	802569
2012-06-07	32.17	32.23	31.91	31.96	1004093
2012-06-08	31.70	32.09	31.38	32.05	1227808
2012-06-11	32.42	32.44	31.66	31.67	535035
2012-06-12	31.83	32.30	31.73	32.17	1260276
2012-06-13	32.10	32.47	31.87	31.97	475943
2012-06-14	31.92	32.00	31.61	31.79	1306798
2012-06-15	31.82	31.98	31.65	31.79	1328991
2012-06-18	31.62	32.12	31.48	32.06	1060653
2012-06-19	31.96	32.88	31.80	32.46	1647361
2012-06-20	32.41	32.52	32.21	32.36	911506
2012-06-21	32.42	32.44	30.95	30.98	776176
2012-06-22	31.00	31.55	30.86	31.43	856923
2012-06-25	31.05	31.08	30.44	30.54	639159
2012-06-26	30.58	30.67	30.18	30.48	507660
2012-06-27	30.52	30.83	30.46	30.54	613681
2012-06-28	30.55	30.59	29.82	30.23	1375492
2012-06-29	31.15	31.59	31.15	31.20	1231872
2012-07-02	31.09	31.19	30.84	31.19	768039
2012-07-03	31.14	31.16	30.86	30.94	430095
2012-07-05	30.80	31.11	30.74	30.93	847465
2012-07-06	30.69	30.94	30.50	30.86	443414
2012-07-09	30.83	31.06	30.80	31.01	745119
2012-07-10	31.00	31.53	30.77	30.85	699148
2012-07-11	30.85	31.34	30.70	31.27	602472
2012-07-12	31.04	31.50	31.04	31.41	678197
2012-07-13	31.55	31.97	31.43	31.87	600294
2012-07-16	31.78	31.83	31.46	31.68	539761
2012-07-17	31.91	32.40	31.80	32.37	626430
2012-07-18	32.26	32.48	32.06	32.30	618190
2012-07-19	32.05	32.10	31.42	31.92	737588
2012-07-20	31.71	31.98	31.08	31.31	656837
2012-07-23	30.72	30.73	30.39	30.63	405968
2012-07-24	30.58	30.84	30.45	30.68	581566
2012-07-25	30.64	31.06	30.63	30.87	503514
2012-07-26	31.11	31.34	30.52	30.68	744271
2012-07-27	30.98	32.09	30.98	31.86	739877
2012-07-30	31.96	32.06	31.55	31.72	728424
2012-07-31	31.75	32.10	31.55	31.56	617492
2012-08-01	31.87	31.99	31.50	31.61	490917
2012-08-02	31.28	31.99	30.98	31.83	963577
2012-08-03	34.61	36.00	34.50	35.65	2953977
2012-08-06	35.67	35.93	35.23	35.29	1344747
2012-08-07	35.61	36.34	35.39	35.78	1414811
2012-08-08	35.82	36.15	35.48	35.59	958394
2012-08-09	35.74	35.97	35.58	35.76	1242412
2012-08-10	35.70	35.98	35.62	35.89	914053
2012-08-13	35.99	36.26	35.73	36.26	746794
2012-08-14	36.42	36.67	36.31	36.45	539121
2012-08-15	36.37	36.86	36.32	36.79	419110
2012-08-16	36.87	37.00	36.30	36.88	782685
2012-08-17	36.94	37.00	36.52	36.90	818068
2012-08-20	36.77	37.33	36.77	37.16	1049640
2012-08-21	37.35	37.81	37.16	37.61	932970
2012-08-22	37.39	37.45	36.69	37.06	849510
2012-08-23	36.98	37.02	36.48	36.79	661679
2012-08-24	36.83	37.31	36.65	37.23	503825
2012-08-27	37.30	37.49	37.07	37.35	716056
2012-08-28	37.30	37.59	37.22	37.51	910341
2012-08-29	37.46	37.85	37.40	37.74	567369
2012-08-30	37.43	37.56	37.23	37.43	638829
2012-08-31	37.73	37.79	37.31	37.57	676494
2012-09-04	37.78	39.61	37.74	39.19	1652354
2012-09-05	38.45	38.63	38.00	38.45	1192464
2012-09-06	38.72	39.67	38.71	39.53	1073454
2012-09-07	39.39	39.79	39.28	39.70	839239
2012-09-10	39.63	39.78	39.32	39.39	847781
2012-09-11	39.39	39.58	39.27	39.51	782998
2012-09-12	39.73	39.89	39.44	39.50	620514
2012-09-13	39.72	40.00	39.28	39.78	800858
2012-09-14	39.83	39.90	39.29	39.62	941423
2012-09-17	38.98	39.20	38.82	39.00	1377086
2012-09-18	39.00	39.36	38.87	39.00	980525
2012-09-19	39.01	39.41	38.94	39.28	434319
2012-09-20	39.03	39.42	38.86	39.33	452087
2012-09-21	39.80	39.80	39.27	39.28	1220154
2012-09-24	39.19	39.84	39.07	39.70	675830
2012-09-25	40.11	40.62	39.99	40.01	975285
2012-09-26	39.99	40.40	39.84	40.01	850577
2012-09-27	40.23	40.62	39.93	40.30	904221
2012-09-28	40.35	40.68	40.04	40.47	1052158
2012-10-01	40.64	40.83	40.17	40.38	1363747
2012-10-02	40.55	41.24	40.48	41.08	1001572
2012-10-03	41.19	41.19	40.80	40.84	1522477
2012-10-04	40.91	41.22	40.14	40.92	1602391
2012-10-05	41.10	41.53	40.82	40.93	773823
2012-10-08	40.99	41.08	40.61	40.74	463384
2012-10-09	40.55	40.55	39.82	39.92	1161320
2012-10-10	39.84	40.07	39.58	39.84	939048
2012-10-11	40.24	40.44	40.12	40.13	682362
2012-10-12	40.13	40.34	39.99	40.11	489558
2012-10-15	40.20	40.45	40.01	40.42	536808
2012-10-16	40.52	41.15	40.42	40.93	649174
2012-10-17	40.90	41.21	40.58	41.05	636794
2012-10-18	41.05	41.10	40.43	40.65	1003139
2012-10-19	40.55	40.72	39.99	40.11	1232248
2012-10-22	40.02	40.54	39.80	40.43	1184100
2012-10-23	40.20	40.87	40.02	40.70	1403864
2012-10-24	40.87	42.30	40.80	41.89	2214149
2012-10-25	41.59	41.95	40.96	41.34	2584695
2012-10-26	41.14	41.84	38.29	39.92	4521715
2012-10-31	39.86	40.48	39.29	39.94	1707996
2012-11-01	40.03	40.98	39.59	40.76	1736494
2012-11-02	40.96	40.96	40.31	40.32	1258807
2012-11-05	40.32	40.88	40.26	40.78	860888
2012-11-06	41.29	41.84	40.94	41.55	1183311
2012-11-07	41.30	41.47	40.66	41.12	1059313
2012-11-08	41.00	41.19	40.35	40.54	811517
2012-11-09	40.50	41.01	40.38	40.73	878298
2012-11-12	40.98	40.98	39.31	39.88	1262495
2012-11-13	39.76	39.91	39.31	39.37	1051425
2012-11-14	39.42	39.66	38.72	38.82	1197006
2012-11-15	38.82	39.31	38.71	38.98	2083969
2012-11-16	38.61	39.32	38.08	39.10	1955148
2012-11-19	39.61	40.73	39.40	40.72	1772450
2012-11-20	40.34	40.36	39.73	40.19	2078743
2012-11-21	40.14	40.26	39.71	40.06	1495458
2012-11-23	40.26	40.57	39.93	40.50	591285
2012-11-26	40.36	40.53	40.00	40.51	1488457
2012-11-27	40.55	41.48	40.55	41.14	1910331
2012-11-28	41.03	41.19	40.68	41.17	1186185
2012-11-29	41.42	41.48	40.56	41.28	1615103
2012-11-30	41.26	41.41	40.90	41.09	5949629
2012-12-03	41.24	41.32	40.56	40.68	931248
2012-12-04	40.76	41.03	40.55	40.86	489180
2012-12-05	40.94	41.22	40.62	40.70	684908
2012-12-06	40.84	41.30	40.74	41.13	654828
2012-12-07	41.31	41.81	41.22	41.53	678176
2012-12-10	41.45	41.73	41.43	41.54	569215
2012-12-11	41.64	42.18	41.55	42.08	811710
2012-12-12	42.35	42.92	42.33	42.48	795753
2012-12-13	42.54	42.57	41.54	41.68	684543
2012-12-14	41.71	42.23	41.36	41.97	680624
2012-12-17	42.04	42.57	42.01	42.43	563357
2012-12-18	42.50	42.85	42.19	42.77	574325
2012-12-19	42.72	42.91	42.12	42.12	551058
2012-12-20	42.19	42.94	41.97	42.24	606600
2012-12-21	41.55	41.60	40.85	41.52	1723937
2012-12-24	41.45	41.61	41.35	41.50	182907
2012-12-26	41.61	41.61	41.00	41.13	381609
2012-12-27	41.20	41.41	40.70	41.22	571688
2012-12-28	41.03	41.38	40.81	40.91	380333
2012-12-31	40.91	41.77	40.80	41.57	639348
2013-01-02	42.45	42.80	42.15	42.48	645925
2013-01-03	42.40	42.79	42.35	42.71	673497
2013-01-04	42.70	43.06	42.62	42.86	408741
2013-01-07	42.80	43.13	42.80	43.00	470262
2013-01-08	43.28	43.48	42.89	43.46	752192
2013-01-09	43.51	44.32	43.50	43.81	780131
2013-01-10	44.07	44.19	43.68	44.06	346916
2013-01-11	44.15	44.47	43.50	43.66	805559
2013-01-14	43.77	43.91	43.54	43.75	421306
2013-01-15	43.79	44.11	43.60	43.94	827278
2013-01-16	44.22	44.65	44.06	44.55	1078703
2013-01-17	44.53	44.53	44.04	44.37	911098
2013-01-18	44.50	44.75	44.24	44.59	672008
2013-01-22	44.78	45.00	44.15	45.00	1576769
2013-01-23	44.86	45.45	44.32	45.13	1541076
2013-01-24	45.17	45.62	44.90	45.47	952964
2013-01-25	46.86	48.47	46.86	48.31	3285111
2013-01-28	48.21	48.43	48.02	48.37	1128722
2013-01-29	47.97	47.99	47.19	47.55	1679444
2013-01-30	47.61	48.05	46.75	46.84	1467211
2013-01-31	43.97	43.97	43.30	43.80	3369832
2013-02-01	44.66	45.17	44.20	44.47	1429145
2013-02-04	44.27	44.51	44.03	44.39	971544
2013-02-05	44.56	44.73	44.15	44.30	1146957
2013-02-06	44.24	44.36	44.12	44.34	641217
2013-02-07	44.30	44.50	43.93	44.25	845394
2013-02-08	44.33	44.38	44.00	44.09	788792
2013-02-11	43.91	43.93	43.39	43.60	755897
2013-02-12	43.52	43.74	43.50	43.65	1052039
2013-02-13	43.79	43.84	43.30	43.54	1160006
2013-02-14	43.26	43.40	42.65	43.18	1084951
2013-02-15	43.21	43.37	42.61	42.66	979208
2013-02-19	43.08	43.31	42.61	43.24	1421399
2013-02-20	43.48	43.81	42.87	42.89	1325047
2013-02-21	42.70	42.82	41.98	42.36	853399
2013-02-22	42.78	43.62	42.78	43.13	1496763
2013-02-25	43.28	43.63	42.79	42.79	849019
2013-02-26	43.01	43.46	43.00	43.14	892383
2013-02-27	43.00	43.77	42.76	43.70	516787
2013-02-28	43.62	44.81	43.60	44.49	1541464
2013-03-01	44.11	44.29	43.43	43.63	1153252
2013-03-04	43.31	44.18	43.31	44.11	567706
2013-03-05	44.22	45.49	44.22	45.17	1014064
2013-03-06	45.33	45.65	44.82	45.01	683051
2013-03-07	44.80	44.85	43.30	43.67	1794674
2013-03-08	43.93	44.23	43.63	43.75	802336
2013-03-11	43.71	44.12	43.46	43.85	1386920
2013-03-12	43.91	43.91	43.42	43.70	1498834
2013-03-13	43.84	43.86	43.33	43.39	1391666
2013-03-14	43.56	43.81	43.27	43.74	958085
2013-03-15	43.74	43.93	43.32	43.37	946420
2013-03-18	43.03	43.80	42.91	43.59	987226
2013-03-19	43.74	44.22	43.40	43.93	694941
2013-03-20	44.30	44.73	44.22	44.65	755392
2013-03-21	44.30	44.63	44.19	44.35	899758
2013-03-22	44.42	44.68	44.13	44.16	847167
2013-03-25	44.31	44.37	43.22	43.55	1246657
2013-03-26	43.96	45.45	43.96	45.29	1341151
2013-03-27	45.16	46.20	45.05	45.87	1298683
2013-03-28	45.85	46.40	45.47	46.36	1163952
2013-04-01	46.67	46.67	45.81	46.35	745410
2013-04-02	46.33	46.75	46.14	46.40	1470256
2013-04-03	46.34	46.55	45.99	46.03	1462022
2013-04-04	46.19	46.58	45.79	46.49	663822
2013-04-05	45.75	46.82	45.44	46.77	936068
2013-04-08	46.53	46.70	46.00	46.38	1002610
2013-04-09	45.98	46.83	45.98	46.28	872867
2013-04-10	46.27	46.29	45.77	45.99	1239591
2013-04-11	46.05	46.77	45.99	46.17	1129929
2013-04-12	46.14	46.64	45.60	45.73	708995
2013-04-15	45.64	45.73	44.04	44.04	1193633
2013-04-16	44.69	45.12	44.62	44.89	1186948
2013-04-17	44.68	44.68	44.01	44.50	662085
2013-04-18	44.57	44.74	44.02	44.04	451197
2013-04-19	44.12	44.37	43.90	44.02	1299867
2013-04-22	44.45	45.60	44.31	45.47	1225061
2013-04-23	45.47	46.60	45.39	46.23	1124651
2013-04-24	46.13	46.43	45.72	45.75	923018
2013-04-25	45.79	46.10	45.42	45.52	1365132
2013-04-26	45.49	46.87	45.22	46.15	1740904
2013-04-29	46.95	47.61	46.95	47.18	1510739
2013-04-30	47.38	48.03	47.29	48.02	1600767
2013-05-01	48.00	48.17	47.33	47.40	977605
2013-05-02	47.44	47.84	47.42	47.62	1040185
2013-05-03	48.05	48.15	47.75	47.89	781264
2013-05-06	47.79	47.89	47.43	47.49	1008802
2013-05-07	47.49	47.80	47.27	47.80	819438
2013-05-08	49.00	49.83	48.81	49.83	1641842
2013-05-09	49.58	50.30	49.41	50.15	1207065
2013-05-10	50.00	50.82	49.94	50.77	778184
2013-05-13	50.57	51.22	50.56	50.89	775735
2013-05-14	50.85	51.40	50.78	51.17	726059
2013-05-15	50.94	50.94	50.23	50.54	836555
2013-05-16	49.54	50.18	49.37	49.80	1053831
2013-05-17	49.92	50.28	49.76	50.07	472840
2013-05-20	49.99	50.39	49.85	49.98	428936
2013-05-21	49.76	50.23	49.59	50.08	540694
2013-05-22	50.10	50.81	49.56	49.72	606035
2013-05-23	49.49	50.12	49.30	50.02	777039
2013-05-24	49.57	49.59	49.05	49.43	611459
2013-05-28	49.85	50.21	49.40	49.77	1170679
2013-05-29	49.99	50.11	49.60	49.75	857464
2013-05-30	49.90	50.13	49.65	49.84	400590
2013-05-31	49.69	49.90	47.95	48.00	1476682
2013-06-03	47.96	48.00	45.93	47.22	2056333
2013-06-04	47.64	48.45	47.39	47.53	1494963
2013-06-05	47.82	48.16	46.63	46.73	778297
2013-06-06	46.49	46.50	44.89	45.54	2713169
2013-06-07	46.11	46.47	45.64	45.74	1299640
2013-06-10	45.87	46.00	45.38	45.91	596630
2013-06-11	45.07	46.87	44.95	46.80	1221718
2013-06-12	47.26	47.70	46.71	46.77	764427
2013-06-13	46.88	47.91	46.41	47.81	651005
2013-06-14	47.66	47.89	46.97	47.34	506166
2013-06-17	47.79	48.26	47.48	47.86	683469
2013-06-18	47.66	47.93	47.39	47.66	591869
2013-06-19	47.67	48.31	47.31	47.34	623077
2013-06-20	46.88	47.78	45.32	47.24	1578065
2013-06-21	48.57	48.63	47.14	48.37	2314164
2013-06-24	47.43	48.34	47.17	48.11	1107454
2013-06-25	48.00	48.40	47.18	47.24	1007155
2013-06-26	47.17	47.44	47.01	47.12	731541
2013-06-27	47.39	47.48	46.73	46.74	695409
2013-06-28	46.29	46.29	45.12	45.13	2121938
2013-07-01	45.19	45.51	44.16	44.69	2527407
2013-07-02	44.98	45.31	44.60	44.81	717604
2013-07-03	44.84	45.01	44.23	44.59	954465
2013-07-05	45.07	45.20	44.50	44.91	569227
2013-07-08	45.10	45.15	44.64	44.69	927813
2013-07-09	44.71	44.89	43.76	43.79	1558694
2013-07-10	43.95	44.56	43.19	43.26	1819889
2013-07-11	44.41	44.75	43.93	44.35	1221113
2013-07-12	44.68	45.10	44.46	44.63	957725
2013-07-15	44.73	45.23	44.61	45.04	699252
2013-07-16	45.36	45.64	45.06	45.14	921554
2013-07-17	45.38	45.59	44.66	45.13	1327316
2013-07-18	45.07	45.41	44.77	44.79	635337
2013-07-19	44.70	45.65	44.60	45.48	1148342
2013-07-22	45.40	45.81	45.37	45.50	721800
2013-07-23	45.53	46.16	45.15	45.61	463854
2013-07-24	45.65	45.84	44.52	44.61	859280
2013-07-25	44.74	45.51	44.50	45.48	674834
2013-07-26	45.40	45.91	45.31	45.80	672091
2013-07-29	45.81	46.21	45.60	46.15	860341
2013-07-30	46.60	47.56	46.07	46.83	1533943
2013-07-31	46.79	47.89	46.45	47.65	1570950
2013-08-01	48.50	49.44	47.90	48.38	2143305
2013-08-02	50.33	51.00	47.40	47.89	3045585
2013-08-05	48.00	48.25	47.05	47.18	1279341
2013-08-06	48.16	48.41	47.54	47.97	1451040
2013-08-07	47.93	48.48	47.85	48.34	873565
2013-08-08	49.37	50.11	49.22	49.89	1645183
2013-08-09	50.00	50.43	49.63	50.24	894640
2013-08-12	50.00	50.14	49.51	49.70	649529
2013-08-13	49.80	50.00	49.12	49.17	722978
2013-08-14	48.79	48.95	48.19	48.72	950026
2013-08-15	49.09	50.29	48.65	48.73	625544
2013-08-16	48.90	49.76	48.70	49.52	971857
2013-08-19	49.36	49.86	49.35	49.51	1122599
2013-08-20	49.55	49.78	49.29	49.32	815395
2013-08-21	49.75	49.75	48.70	48.87	665165
2013-08-22	49.20	49.71	48.46	49.14	547936
2013-08-23	49.24	49.55	48.52	49.18	475830
2013-08-26	49.50	49.73	49.18	49.28	668235
2013-08-27	49.00	49.25	48.70	48.79	724917
2013-08-28	48.69	48.91	47.96	48.20	759464
2013-08-29	48.22	48.46	47.92	48.23	663203
2013-08-30	48.25	48.53	47.00	47.24	1583308
2013-09-03	47.73	47.91	47.18	47.49	1260203
2013-09-04	47.37	47.98	47.12	47.94	565221
2013-09-05	48.05	49.38	47.94	49.19	938304
2013-09-06	49.53	49.72	49.04	49.15	749065
2013-09-09	49.38	50.70	49.34	50.67	869140
2013-09-10	50.76	52.29	50.69	52.26	1048885
2013-09-11	52.05	52.74	51.84	52.01	1388891
2013-09-12	51.89	52.60	51.89	52.38	909330
2013-09-13	52.32	52.77	52.12	52.68	540580
2013-09-16	53.33	53.63	52.96	53.42	585229
2013-09-17	53.50	53.95	53.44	53.73	790261
2013-09-18	53.83	54.39	52.74	54.36	1046844
2013-09-19	54.20	54.34	53.66	53.79	575194
2013-09-20	53.51	53.74	52.70	52.70	1352694
2013-09-23	53.00	53.40	52.66	52.82	673473
2013-09-24	52.80	53.26	52.52	52.55	1057920
2013-09-25	52.83	53.14	52.63	52.70	628339
2013-09-26	53.21	53.47	52.61	52.90	755306
2013-09-27	52.61	52.84	52.25	52.70	794548
2013-09-30	52.35	53.00	52.31	52.82	1309630
2013-10-01	53.03	53.68	52.64	53.41	1630451
2013-10-02	52.71	53.34	52.22	53.19	1093109
2013-10-03	53.34	53.90	53.19	53.37	1228970
2013-10-04	53.50	54.04	53.37	54.01	783853
2013-10-07	53.42	54.45	53.16	53.68	1153590
2013-10-08	53.53	53.83	52.84	52.90	1109058
2013-10-09	53.21	54.47	53.14	54.30	1486720
2013-10-10	54.80	55.91	54.71	55.91	1152460
2013-10-11	55.54	56.33	55.29	56.14	945067
2013-10-14	56.08	56.11	55.16	56.03	1237357
2013-10-15	56.09	56.28	55.01	55.17	750346
2013-10-16	55.34	56.00	55.34	55.91	1015000
2013-10-17	55.79	56.04	55.62	55.87	1161871
2013-10-18	55.97	56.52	55.64	56.22	1231153
2013-10-21	56.48	56.78	56.21	56.34	1223682
2013-10-22	56.99	57.34	56.48	56.91	1092975
2013-10-23	56.60	57.14	56.35	57.11	700964
2013-10-24	56.35	56.70	55.86	56.31	1838622
2013-10-25	50.97	51.68	48.72	49.55	6832270
2013-10-28	50.74	51.12	49.39	50.13	3704404
2013-10-29	50.43	50.79	50.24	50.69	1746329
2013-10-30	51.40	51.53	50.54	51.45	1749055
2013-10-31	51.31	51.85	51.16	51.74	1649164
2013-11-01	51.57	51.58	50.33	50.90	1037238
2013-11-04	50.79	50.89	50.35	50.78	557750
2013-11-05	50.45	50.66	50.20	50.40	905597
2013-11-06	50.42	50.50	49.80	49.88	828954
2013-11-07	50.14	50.44	49.25	49.30	1439267
2013-11-08	49.50	50.64	49.50	50.61	853708
2013-11-11	50.51	50.86	50.42	50.74	708878
2013-11-12	50.53	50.58	49.73	49.97	879012
2013-11-13	50.03	51.26	50.03	51.25	1356740
2013-11-14	50.77	51.69	50.62	51.50	891251
2013-11-15	51.43	51.48	50.56	51.05	963437
2013-11-18	51.00	51.31	50.55	50.73	606649
2013-11-19	50.55	51.21	50.52	50.89	969492
2013-11-20	51.25	51.50	50.99	51.25	979376
2013-11-21	51.30	51.30	50.72	50.81	951048
2013-11-22	50.69	51.15	50.55	51.08	319635
2013-11-25	51.02	51.19	50.68	50.73	427061
2013-11-26	49.88	49.88	49.04	49.57	1611165
2013-11-27	49.34	49.41	48.44	48.67	1748287
2013-11-29	48.57	48.98	48.15	48.81	522247
2013-12-02	48.81	49.41	48.36	48.84	878022
2013-12-03	48.84	49.28	48.25	48.72	2094370
2013-12-04	47.95	47.98	46.74	47.20	2276606
2013-12-05	47.08	47.42	46.80	47.23	923111
2013-12-06	47.10	48.05	47.10	47.88	1007883
2013-12-09	47.97	48.35	47.61	48.13	1082989
2013-12-10	47.49	47.98	46.88	47.42	1341774
2013-12-11	47.50	47.50	45.31	45.49	2040827
2013-12-12	47.60	47.60	45.14	45.36	1422150
2013-12-13	46.28	46.82	46.25	46.46	2351339
2013-12-16	46.75	46.91	46.11	46.15	1114292
2013-12-17	46.31	46.32	45.51	45.86	1477118
2013-12-18	45.65	46.04	45.38	45.77	1295290
2013-12-19	45.71	45.80	45.25	45.65	1795998
2013-12-20	46.07	46.57	45.95	46.09	1618632
2013-12-23	46.49	46.65	46.25	46.61	610744
2013-12-24	46.89	47.12	46.71	46.95	241735
2013-12-26	46.99	47.39	46.99	47.28	633309
2013-12-27	47.28	47.29	46.71	46.96	434654
2013-12-30	47.17	47.64	47.13	47.21	750913
2013-12-31	47.27	47.59	46.98	47.08	480815
2014-01-02	47.01	47.01	46.13	46.20	773438
2014-01-03	46.85	47.50	46.59	46.75	958001
2014-01-06	46.40	46.73	46.21	46.32	1176999
2014-01-07	46.52	47.75	46.50	47.41	990665
2014-01-08	47.31	47.96	47.06	47.79	928948
2014-01-09	47.64	48.33	47.34	47.82	1250860
2014-01-10	47.77	47.98	47.56	47.78	516177
2014-01-13	47.70	47.92	46.60	46.83	1057720
2014-01-14	46.71	46.71	45.71	45.87	1914481
2014-01-15	46.19	46.71	45.91	46.69	1107998
2014-01-16	46.05	46.14	45.67	45.81	1093368
2014-01-17	45.06	46.03	44.90	45.63	1011669
2014-01-21	45.00	46.32	44.62	46.10	1391856
2014-01-22	46.15	46.79	46.13	46.52	1394255
2014-01-23	46.40	47.38	46.19	46.88	1898768
2014-01-24	43.29	44.24	43.02	43.88	4124282
2014-01-27	43.84	44.07	43.57	43.81	1681070
2014-01-28	43.50	44.17	43.50	44.10	889409
2014-01-29	43.16	43.89	43.05	43.61	1266946
2014-01-30	43.13	44.13	43.08	43.94	704539
2014-01-31	43.68	43.87	43.36	43.61	753045
2014-02-03	43.37	43.41	41.52	42.03	3056046
2014-02-04	42.71	43.25	42.40	43.11	1605290
2014-02-05	43.16	43.91	42.83	43.48	1189937
2014-02-06	43.89	44.39	43.49	43.69	1290451
2014-02-07	43.62	43.67	43.04	43.67	770274
2014-02-10	43.99	45.71	43.95	45.58	1391561
2014-02-11	45.79	45.96	45.08	45.53	1323579
2014-02-12	45.53	46.12	45.53	45.93	1589655
2014-02-13	45.50	46.00	45.36	45.97	657379
2014-02-14	45.78	45.96	45.57	45.74	411275
2014-02-18	46.00	46.45	45.94	46.13	1104054
2014-02-19	45.83	46.28	45.38	46.14	946033
2014-02-20	46.15	46.60	45.87	46.54	926876
2014-02-21	46.75	46.75	46.14	46.26	528444
2014-02-24	46.21	46.64	45.76	46.27	822185
2014-02-25	46.30	46.30	44.43	44.65	2251416
2014-02-26	44.64	44.76	43.62	43.82	2154833
2014-02-27	42.90	44.35	42.48	44.21	3225263
2014-02-28	43.38	44.95	43.28	44.02	1895549
2014-03-03	42.77	43.91	42.19	43.49	708060
2014-03-04	44.01	44.56	43.85	44.11	911648
2014-03-05	44.36	44.64	44.08	44.22	614842
2014-03-06	43.98	44.23	43.82	44.01	500731
2014-03-07	44.66	44.72	44.07	44.21	800389
2014-03-10	44.31	44.65	44.20	44.53	908695
2014-03-11	44.68	44.76	44.18	44.49	549220
2014-03-12	44.66	45.45	44.58	45.11	1006909
2014-03-13	44.96	45.02	43.88	43.97	1021468
2014-03-14	43.70	43.84	43.10	43.31	949061
2014-03-17	44.12	44.21	43.40	43.73	809350
2014-03-18	43.82	44.35	43.76	44.24	608945
2014-03-19	44.68	45.03	44.50	44.54	1130972
2014-03-20	44.31	44.46	43.74	43.87	924979
2014-03-21	44.25	44.45	43.00	43.55	1735376
2014-03-24	43.93	44.01	42.66	42.97	1168581
2014-03-25	43.00	43.65	42.84	43.63	718003
2014-03-26	43.88	43.98	43.49	43.56	622830
2014-03-27	43.67	44.12	43.40	43.70	739875
2014-03-28	43.98	44.61	43.84	43.89	460878
2014-03-31	44.18	44.82	43.76	44.69	537503
2014-04-01	44.69	45.28	44.63	45.24	1533845
2014-04-02	44.99	45.40	44.87	45.35	504713
2014-04-03	44.57	45.01	44.57	44.78	698867
2014-04-04	44.95	45.74	44.71	44.81	509585
2014-04-07	45.22	45.62	44.58	45.01	1482080
2014-04-08	45.73	45.92	45.13	45.31	869244
2014-04-09	45.40	45.45	44.53	45.44	831493
2014-04-10	45.52	45.53	45.01	45.20	1136063
2014-04-11	44.95	45.13	44.37	44.43	766752
2014-04-14	44.56	46.07	44.26	45.95	1244345
2014-04-15	45.60	46.88	45.58	46.85	2363224
2014-04-16	47.25	47.39	46.25	46.49	767559
2014-04-17	46.93	47.49	46.47	47.44	1415249
2014-04-21	47.32	48.41	47.07	47.38	2309216
2014-04-22	47.41	47.65	47.17	47.60	824179
2014-04-23	47.52	47.52	46.07	46.75	1259718
2014-04-24	48.53	49.46	46.75	47.41	2762030
2014-04-25	47.22	47.91	47.14	47.83	1215149
2014-04-28	48.29	48.47	47.41	48.15	1045154
2014-04-29	48.99	50.51	48.80	50.02	1935051
2014-04-30	50.00	50.02	49.43	49.85	1227629
2014-05-01	49.80	50.10	49.65	49.88	839153
2014-05-02	49.73	50.01	49.43	49.89	816527
2014-05-05	49.75	50.35	49.03	50.14	620817
2014-05-06	50.00	50.08	49.50	49.81	645085
2014-05-07	49.91	49.99	49.31	49.97	841747
2014-05-08	49.80	50.27	49.72	49.99	732225
2014-05-09	49.70	50.66	49.50	50.65	890592
2014-05-12	50.65	51.54	50.56	51.43	796775
2014-05-13	51.26	51.34	50.67	51.00	854575
2014-05-14	50.92	50.95	50.45	50.60	563633
2014-05-15	50.54	50.99	49.78	50.09	1237021
2014-05-16	49.87	50.62	49.72	50.57	531374
2014-05-19	50.43	50.76	50.13	50.65	593782
2014-05-20	50.47	50.72	50.02	50.06	700215
2014-05-21	50.17	50.46	49.90	50.24	494018
2014-05-22	50.35	50.99	50.16	50.93	478719
2014-05-23	50.28	50.30	48.89	50.04	1564172
2014-05-27	50.13	50.43	49.35	49.62	845216
2014-05-28	49.54	49.90	49.33	49.61	537097
2014-05-29	49.84	50.74	49.67	50.21	639516
2014-05-30	50.30	50.40	49.86	50.06	425601
2014-06-02	50.07	50.23	49.42	49.86	805099
2014-06-03	49.63	50.22	49.45	49.75	419174
2014-06-04	49.78	50.31	49.78	50.20	338233
2014-06-05	50.46	51.44	50.43	51.29	529839
2014-06-06	51.61	51.83	51.19	51.32	401249
2014-06-09	51.16	51.61	51.14	51.60	316250
2014-06-10	51.72	52.70	51.70	52.57	642668
2014-06-11	52.37	53.03	52.11	53.00	582772
2014-06-12	53.00	53.82	52.88	53.76	825634
2014-06-13	53.67	53.92	53.09	53.15	434840
2014-06-16	53.11	53.41	52.76	53.02	429962
2014-06-17	52.88	53.52	52.47	52.69	677940
2014-06-18	52.70	53.12	52.59	53.06	273531
2014-06-19	53.32	53.56	53.13	53.19	323289
2014-06-20	52.48	52.95	51.12	51.54	1640340
2014-06-23	51.55	52.56	51.54	51.89	660740
2014-06-24	51.80	51.97	51.19	51.20	609467
2014-06-25	51.25	51.89	51.20	51.59	544317
2014-06-26	51.53	51.87	50.50	51.84	760331
2014-06-27	51.85	52.51	51.75	52.46	885190
2014-06-30	51.67	52.13	50.21	50.63	1499372
2014-07-01	50.11	50.57	49.52	49.86	2194389
2014-07-02	50.32	51.14	49.96	50.50	1221954
2014-07-03	50.04	50.25	49.76	50.08	1237478
2014-07-07	49.84	50.00	49.46	49.61	693291
2014-07-08	49.36	49.47	48.91	48.95	901262
2014-07-09	49.27	49.52	49.13	49.36	872968
2014-07-10	48.88	49.84	48.88	49.59	847539
2014-07-11	49.57	49.60	49.01	49.26	681719
2014-07-14	49.50	49.50	49.09	49.32	632750
2014-07-15	49.22	49.55	49.13	49.14	499426
2014-07-16	49.27	49.39	48.55	48.69	1147659
2014-07-17	48.86	49.16	48.57	48.65	857124
2014-07-18	48.98	49.50	48.69	49.43	718894
2014-07-21	49.08	49.25	48.67	48.93	522164
2014-07-22	49.48	49.87	49.31	49.75	556680
2014-07-23	49.76	50.22	49.55	50.17	462983
2014-07-24	50.17	50.60	50.05	50.28	419432
2014-07-25	50.65	51.13	50.59	51.10	578709
2014-07-28	51.00	51.15	50.48	51.00	706075
2014-07-29	50.95	51.78	49.74	51.40	796629
2014-07-30	51.60	51.83	51.07	51.80	922407
2014-07-31	51.40	51.83	50.84	51.74	1287225
2014-08-01	46.49	50.35	46.49	49.68	4146170
2014-08-04	49.53	49.53	47.98	49.37	1156516
2014-08-05	49.37	49.80	48.96	49.41	821029
2014-08-06	49.20	50.29	48.89	50.21	665376
2014-08-07	49.83	50.35	49.68	49.97	963478
2014-08-08	49.79	50.84	49.37	50.39	783113
2014-08-11	50.35	51.58	50.21	51.38	1387050
2014-08-12	51.17	51.43	50.99	51.15	621180
2014-08-13	51.11	51.56	51.11	51.34	962791
2014-08-14	51.27	51.61	51.14	51.54	960547
2014-08-15	51.76	51.97	51.04	51.40	523384
2014-08-18	51.48	52.10	51.37	51.66	639271
2014-08-19	51.69	51.69	51.14	51.53	817827
2014-08-20	51.96	52.28	51.70	52.07	752161
2014-08-21	52.02	52.02	51.46	51.75	566120
2014-08-22	51.74	52.17	51.74	51.88	515065
2014-08-25	51.92	52.02	51.22	51.45	535072
2014-08-26	51.69	52.32	51.69	52.12	636346
2014-08-27	52.50	52.65	52.34	52.50	494652
2014-08-28	52.67	53.14	52.65	52.93	908802
2014-08-29	53.18	53.50	53.01	53.05	576811
2014-09-02	53.00	53.43	52.80	52.89	923983
2014-09-03	53.25	53.49	53.17	53.30	876176
2014-09-04	53.50	53.66	53.24	53.35	779049
2014-09-05	53.34	53.55	52.52	52.98	449669
2014-09-08	53.06	53.24	52.58	52.81	607948
2014-09-09	52.83	52.85	52.48	52.50	696574
2014-09-10	52.69	52.86	52.35	52.61	410385
2014-09-11	52.52	52.97	52.52	52.79	821626
2014-09-12	52.82	52.88	52.30	52.50	677269
2014-09-15	52.60	52.60	52.20	52.43	765560
2014-09-16	52.22	52.59	51.90	52.10	754354
2014-09-17	52.23	52.30	51.54	51.56	922616
2014-09-18	51.58	51.78	51.38	51.58	561382
2014-09-19	51.97	52.02	51.24	51.29	856968
2014-09-22	51.21	51.21	50.38	50.40	723640
2014-09-23	50.40	50.61	50.02	50.16	647070
2014-09-24	50.24	50.24	49.92	50.13	454409
2014-09-25	49.95	50.01	49.32	49.83	716919
2014-09-26	49.93	49.95	49.26	49.77	844387
2014-09-29	49.46	50.16	49.08	49.97	646556
2014-09-30	49.84	49.84	49.25	49.27	747963
2014-10-01	49.11	49.98	49.03	49.50	1068666
2014-10-02	49.37	49.87	49.13	49.84	1049735
2014-10-03	49.83	50.40	49.57	50.23	978809
2014-10-06	50.58	51.53	50.58	51.33	767564
2014-10-07	50.84	51.17	50.49	50.71	842177
2014-10-08	50.37	50.96	50.06	50.86	1291308
2014-10-09	50.64	50.75	47.90	48.94	3955419
2014-10-10	48.45	49.31	47.95	48.54	1752735
2014-10-13	48.30	48.87	47.56	48.46	1443210
2014-10-14	48.50	48.50	47.66	47.81	1501121
2014-10-15	47.09	47.28	46.24	46.85	2650391
2014-10-16	45.83	46.60	45.74	46.25	1609829
2014-10-17	46.78	47.57	46.29	46.77	1649020
2014-10-20	46.54	47.09	46.51	47.04	1238025
2014-10-21	47.45	48.11	47.41	48.02	1397633
2014-10-22	47.98	48.18	47.39	47.50	1014713
2014-10-23	47.60	48.10	47.46	47.70	1160488
2014-10-24	52.41	53.50	50.86	52.02	2924901
2014-10-27	51.79	51.88	50.82	51.55	1582437
2014-10-28	51.75	52.47	51.52	52.34	1166469
2014-10-29	52.22	52.50	51.67	51.81	919624
2014-10-30	51.58	52.14	51.38	52.11	759305
2014-10-31	52.41	52.54	51.94	52.22	1114876
2014-11-03	52.00	52.08	51.52	51.71	622860
2014-11-04	51.34	51.86	51.34	51.81	345328
2014-11-05	52.00	52.05	51.35	51.45	539168
2014-11-06	51.44	51.65	51.14	51.57	410655
2014-11-07	51.55	51.55	50.96	51.14	525305
2014-11-10	51.05	51.47	50.88	51.02	443074
2014-11-11	51.06	51.47	50.78	51.15	379817
2014-11-12	51.13	52.35	51.05	52.23	1099530
2014-11-13	52.07	52.49	51.95	52.49	137724
2014-11-14	52.06	52.38	51.74	52.37	600699
2014-11-17	52.10	52.40	51.66	52.27	1039172
2014-11-18	51.99	52.59	51.91	52.32	1279078
2014-11-19	52.25	52.48	51.72	52.02	725148
2014-11-20	51.79	52.54	51.71	52.50	563165
2014-11-21	52.63	52.85	52.25	52.85	793937
2014-11-24	52.50	52.85	52.05	52.83	921798
2014-11-25	52.92	53.24	52.59	53.05	739114
2014-11-26	53.12	53.76	53.01	53.65	731492
2014-11-28	53.10	53.72	53.00	53.20	465347
2014-12-01	52.93	53.44	52.75	53.29	794661
2014-12-02	53.13	53.77	52.81	53.59	641996
2014-12-03	53.47	54.05	53.35	54.02	543540
2014-12-04	53.85	54.25	53.66	54.25	475473
2014-12-05	54.43	54.58	54.00	54.47	518325
2014-12-08	54.37	54.92	54.30	54.75	824425
2014-12-09	54.44	54.49	53.93	54.45	651561
2014-12-10	53.49	53.77	53.11	53.35	1188421
2014-12-11	53.54	53.78	53.18	53.59	698038
2014-12-12	53.30	53.65	52.63	53.46	822097
2014-12-15	53.25	53.66	52.79	53.35	933782
2014-12-16	53.23	54.74	53.01	54.47	1674673
2014-12-17	54.32	55.00	53.76	54.95	2591726
2014-12-18	55.12	56.42	55.03	55.92	1339010
2014-12-19	55.90	56.40	55.43	56.24	1233591
2014-12-22	56.33	57.00	56.08	56.79	708869
2014-12-23	57.00	57.02	56.23	56.99	1040909
2014-12-24	57.03	57.42	56.62	57.39	424625
2014-12-26	57.48	57.57	57.24	57.36	277260
2014-12-29	57.31	57.50	56.88	56.90	517571
2014-12-30	56.81	57.17	56.46	56.74	435685
2014-12-31	56.87	57.18	56.06	56.06	621206
2015-01-02	56.40	57.39	56.40	57.17	1035372
2015-01-05	57.04	57.44	56.85	57.06	689834
2015-01-06	56.94	57.27	56.45	56.65	1594226
2015-01-07	56.83	57.05	56.12	57.03	1179840
2015-01-08	57.25	58.14	57.10	57.99	1061074
2015-01-09	58.14	58.31	57.46	58.16	910535
2015-01-12	58.02	59.06	58.01	58.69	1078805
2015-01-13	58.92	60.16	58.92	59.83	1778001
2015-01-14	59.41	60.33	59.29	60.32	1235953
2015-01-15	60.41	60.59	60.15	60.27	1217093
2015-01-16	59.91	60.80	59.68	60.73	1375468
2015-01-20	59.86	60.54	59.57	60.22	2502816
2015-01-21	60.00	60.44	59.83	60.10	1660430
2015-01-22	59.99	61.95	59.64	61.86	2015318
2015-01-23	63.99	67.50	63.65	65.24	5308473
2015-01-26	65.17	67.32	65.05	67.17	2723768
2015-01-27	66.74	66.87	65.14	65.20	2426235
2015-01-28	64.54	64.75	63.19	63.32	1647369
2015-01-29	63.25	63.38	62.29	63.03	1139471
2015-01-30	62.99	63.02	62.34	62.47	991077
2015-02-02	62.27	62.67	61.26	62.59	1367469
2015-02-03	62.55	63.62	62.26	63.53	753253
2015-02-04	63.03	63.76	62.72	63.12	1043843
2015-02-05	63.32	64.09	63.01	63.90	838405
2015-02-06	63.70	64.10	63.54	63.83	723285
2015-02-09	63.70	63.74	63.11	63.25	423855
2015-02-10	63.56	64.29	63.18	63.78	933975
2015-02-11	63.95	65.59	63.95	65.10	1484711
2015-02-12	65.50	65.69	64.85	65.46	676284
2015-02-13	65.54	66.34	65.54	66.25	467780
2015-02-17	66.00	66.52	65.88	66.43	600701
2015-02-18	66.14	66.44	65.73	65.98	654388
2015-02-19	65.62	65.62	65.11	65.16	557880
2015-02-20	64.94	65.78	64.50	65.78	552184
2015-02-23	65.72	66.08	65.71	65.82	459836
2015-02-24	65.84	65.84	64.64	65.38	608303
2015-02-25	65.47	65.47	64.84	65.27	326845
2015-02-26	64.99	64.99	64.19	64.24	676567
2015-02-27	64.35	64.64	64.07	64.36	583126
2015-03-02	64.42	65.08	64.24	64.76	732710
2015-03-03	64.77	64.77	64.16	64.49	470049
2015-03-04	64.42	65.23	64.30	64.84	610430
2015-03-05	65.11	66.00	65.11	65.71	751737
2015-03-06	66.63	66.69	65.63	65.85	863894
2015-03-09	66.75	67.59	66.36	67.30	858568
2015-03-10	66.72	66.75	66.27	66.28	638364
2015-03-11	66.58	67.65	66.46	67.58	739236
2015-03-12	68.14	68.82	68.08	68.70	548648
2015-03-13	67.96	68.07	67.30	67.79	499112
2015-03-16	69.10	71.20	69.10	71.02	1024311
2015-03-17	70.22	71.21	70.05	70.87	1098837
2015-03-18	71.45	72.77	71.13	72.44	882900
2015-03-19	72.33	72.80	71.36	71.69	1170085
2015-03-20	71.98	72.15	71.45	71.75	1439511
2015-03-23	71.79	72.66	71.79	72.30	784271
2015-03-24	72.30	72.31	71.27	71.34	712878
2015-03-25	71.43	71.93	70.26	70.38	578235
2015-03-26	70.03	70.55	69.69	70.25	552908
2015-03-27	70.46	72.10	70.46	71.55	586517
2015-03-30	71.68	72.18	71.54	71.65	796504
2015-03-31	70.98	72.07	70.72	71.78	826540
2015-04-01	71.96	71.96	70.07	71.39	757908
2015-04-02	71.68	72.69	71.40	72.52	669140
2015-04-06	72.54	74.30	72.54	73.89	1910106
2015-04-07	75.09	75.33	72.41	72.41	1635164
2015-04-08	72.24	73.18	72.24	72.94	966138
2015-04-09	72.95	73.92	72.74	73.84	559100
2015-04-10	73.92	75.04	73.68	74.82	600061
2015-04-13	74.78	75.22	74.54	74.78	604364
2015-04-14	74.74	74.74	73.02	73.79	808079
2015-04-15	73.24	73.32	73.00	73.03	789851
2015-04-16	73.12	73.15	72.17	72.25	746682
2015-04-17	71.90	72.01	71.29	71.88	721512
2015-04-20	72.32	73.05	72.15	72.92	574975
2015-04-21	73.14	73.54	72.76	73.11	985963
2015-04-22	72.63	73.44	72.55	73.28	815459
2015-04-23	72.52	74.14	72.30	73.38	1203814
2015-04-24	66.70	67.90	65.05	65.70	3123423
2015-04-27	65.32	65.84	64.24	64.55	1932393
2015-04-28	64.25	65.27	64.03	64.68	1054463
2015-04-29	64.73	64.85	63.99	64.09	941919
2015-04-30	63.98	64.53	63.68	63.94	882836
2015-05-01	63.92	64.85	63.92	64.78	1021400
2015-05-04	65.10	66.02	65.02	65.65	970957
2015-05-05	65.68	65.77	64.39	64.61	834296
2015-05-06	65.15	65.39	64.52	64.83	581478
2015-05-07	64.99	65.35	64.83	65.17	505666
2015-05-08	65.93	66.62	65.47	65.62	554310
2015-05-11	65.36	65.77	65.29	65.60	636398
2015-05-12	65.20	65.50	64.61	65.37	395558
2015-05-13	58.95	58.95	54.50	55.48	8885721
2015-05-14	55.56	56.84	55.56	56.46	2820205
2015-05-15	56.62	56.62	55.95	56.20	1023395
2015-05-18	55.78	56.83	55.49	56.81	2000015
2015-05-19	56.46	57.28	56.46	56.83	1028509
2015-05-20	56.69	57.89	56.49	57.25	709780
2015-05-21	57.24	57.46	56.77	57.32	732486
2015-05-22	57.27	57.49	56.86	57.08	802563
2015-05-26	57.26	57.63	56.98	57.42	833179
2015-05-27	57.51	58.40	57.48	58.10	1099220
2015-05-28	57.99	58.74	57.99	58.65	572943
2015-05-29	58.65	59.45	58.55	58.82	885641
2015-06-01	58.80	59.56	58.54	59.34	795298
2015-06-02	59.05	59.76	58.52	59.68	845478
2015-06-03	59.67	60.00	59.16	59.59	591212
2015-06-04	59.22	59.70	58.78	59.59	766809
2015-06-05	59.56	59.80	59.28	59.66	427548
2015-06-08	59.72	59.85	58.80	58.93	881673
2015-06-09	58.95	59.00	58.30	58.70	1125614
2015-06-10	58.80	58.89	58.31	58.80	600547
2015-06-11	59.06	59.40	58.89	59.10	902147
2015-06-12	58.88	58.99	58.46	58.56	615179
2015-06-15	58.33	58.75	57.76	58.55	681516
2015-06-16	58.26	58.59	57.57	57.76	1259802
2015-06-17	57.63	57.74	56.66	57.15	1148645
2015-06-18	56.85	57.39	56.62	57.20	856857
2015-06-19	57.25	57.72	56.86	57.56	1113288
2015-06-22	58.20	58.39	57.52	58.01	531973
2015-06-23	57.95	57.97	56.58	56.76	730521
2015-06-24	56.52	56.98	56.29	56.30	559423
2015-06-25	56.53	57.00	56.00	56.19	830874
2015-06-26	56.46	56.64	55.78	55.89	854328
2015-06-29	55.27	56.33	54.90	55.44	880960
2015-06-30	56.15	56.52	55.83	56.37	913550
2015-07-01	56.68	56.75	55.13	55.30	856663
2015-07-02	55.53	55.54	54.81	55.31	843412
2015-07-06	55.03	55.53	54.85	55.38	2215486
2015-07-07	55.63	56.70	55.31	56.63	914772
2015-07-08	56.43	56.97	55.88	56.01	839407
2015-07-09	56.25	57.05	55.93	56.77	748964
2015-07-10	57.01	57.26	56.54	57.05	605161
2015-07-13	57.58	57.91	56.87	57.40	802110
2015-07-14	57.21	57.72	56.38	57.58	665559
2015-07-15	57.59	57.68	56.91	57.29	607221
2015-07-16	57.78	57.90	57.48	57.79	489174
2015-07-17	57.78	57.78	57.23	57.34	597387
2015-07-20	57.47	57.47	56.86	57.12	638716
2015-07-21	57.12	57.20	56.54	56.76	670931
2015-07-22	56.76	56.76	56.22	56.55	943775
2015-07-23	56.61	56.61	56.18	56.27	956045
2015-07-24	56.11	56.65	55.82	55.92	773940
2015-07-27	55.95	56.35	55.04	55.17	786693
2015-07-28	55.60	56.99	55.22	56.70	1061496
2015-07-29	56.40	56.45	55.32	55.92	1076754
2015-07-30	55.00	56.26	55.00	56.12	1077472
2015-07-31	56.50	58.82	56.50	57.95	2017302
2015-08-03	57.69	57.99	55.20	55.40	1339736
2015-08-04	56.78	57.04	55.53	55.90	1371727
2015-08-05	55.98	56.09	55.23	55.55	818246
2015-08-06	55.86	56.31	54.35	54.83	884048
2015-08-07	54.86	55.13	54.01	54.88	881411
2015-08-10	55.21	55.60	55.14	55.44	712060
2015-08-11	54.92	55.71	54.71	55.16	512130
2015-08-12	54.82	55.24	54.32	55.18	627721
2015-08-13	54.76	55.64	54.67	55.30	371788
2015-08-14	55.00	55.89	54.96	55.85	367223
2015-08-17	55.54	56.04	54.94	55.30	911184
2015-08-18	55.12	55.62	54.87	54.89	509829
2015-08-19	54.70	54.75	53.87	54.46	464077
2015-08-20	53.96	54.62	53.49	53.93	840108
2015-08-21	53.45	53.73	52.48	52.50	849430
2015-08-24	50.09	51.38	48.99	49.54	1819353
2015-08-25	50.75	51.59	50.01	50.52	1208260
2015-08-26	51.51	51.81	50.50	51.81	1000098
2015-08-27	52.10	52.21	51.04	51.65	1021594
2015-08-28	51.70	52.53	51.54	52.47	530774
2015-08-31	52.41	52.73	51.83	51.94	651718
2015-09-01	50.80	51.23	50.21	50.75	1353817
2015-09-02	51.36	51.91	50.92	51.91	606893
2015-09-03	52.00	52.43	51.58	51.63	450400
2015-09-04	51.06	51.62	51.06	51.17	511462
2015-09-08	51.99	51.99	51.24	51.91	696697
2015-09-09	51.87	51.89	50.29	50.41	745426
2015-09-10	50.07	51.04	49.91	50.72	812512
2015-09-11	50.36	51.86	50.24	51.48	841175
2015-09-14	51.35	51.35	50.78	50.95	941161
2015-09-15	50.89	51.04	50.46	50.90	771116
2015-09-16	50.84	51.00	50.52	50.90	632790
2015-09-17	50.76	51.90	50.71	51.25	595307
2015-09-18	50.74	51.30	50.57	51.00	1180526
2015-09-21	51.24	51.85	50.25	50.27	628314
2015-09-22	50.00	50.10	49.22	49.79	483007
2015-09-23	49.76	50.52	49.63	49.74	364263
2015-09-24	49.64	51.80	49.64	51.72	1181141
2015-09-25	51.72	51.84	50.02	50.52	917427
2015-09-28	50.22	50.38	49.11	49.43	979638
2015-09-29	49.37	50.74	49.25	50.62	969320
2015-09-30	51.07	51.42	50.47	50.96	1268731
2015-10-01	50.96	51.32	50.48	51.25	1019539
2015-10-02	50.67	51.67	50.58	51.67	503690
2015-10-05	52.13	52.99	52.07	52.66	539822
2015-10-06	52.48	53.07	52.03	52.92	740749
2015-10-07	53.27	54.10	53.00	54.07	777177
2015-10-08	53.59	53.98	53.37	53.91	607479
2015-10-09	53.85	54.71	53.73	54.30	452986
2015-10-12	54.04	54.63	53.86	54.55	288571
2015-10-13	54.34	54.68	54.06	54.52	626619
2015-10-14	54.75	55.47	54.72	55.25	588529
2015-10-15	55.35	56.35	55.28	56.33	606851
2015-10-16	56.45	56.91	56.17	56.50	346996
2015-10-19	56.30	58.00	56.25	57.89	898412
2015-10-20	57.15	57.29	56.15	56.46	1117324
2015-10-21	55.76	56.32	55.23	56.21	1264349
2015-10-22	56.06	56.14	55.30	55.50	1172984
2015-10-23	56.32	57.93	55.73	56.25	1395168
2015-10-26	56.00	56.51	55.75	56.24	693761
2015-10-27	56.47	57.43	56.43	57.41	747824
2015-10-28	56.89	57.71	55.91	57.70	660855
2015-10-29	57.14	57.51	56.96	57.31	625705
2015-10-30	57.56	57.75	57.22	57.61	843702
2015-11-02	57.65	58.34	57.26	58.22	459647
2015-11-03	58.09	58.90	57.81	58.56	532162
2015-11-04	58.85	58.85	58.07	58.53	696700
2015-11-05	58.36	58.57	57.84	58.48	373287
2015-11-06	58.01	58.46	57.60	58.36	503650
2015-11-09	58.00	58.26	57.60	57.97	811727
2015-11-10	57.63	57.92	57.38	57.90	627190
2015-11-11	57.90	58.61	57.83	58.37	653904
2015-11-12	57.84	57.91	57.25	57.36	833757
2015-11-13	57.02	57.45	56.45	57.32	627390
2015-11-16	57.10	57.45	56.74	57.43	531201
2015-11-17	57.16	57.74	57.10	57.58	479906
2015-11-18	57.70	58.19	57.00	58.14	502788
2015-11-19	58.13	58.34	57.77	58.24	453348
2015-11-20	58.40	59.17	58.40	59.12	440102
2015-11-23	58.48	58.72	58.19	58.45	632577
2015-11-24	58.23	59.47	58.16	59.09	1371384
2015-11-25	59.10	59.80	58.81	59.54	451624
2015-11-27	59.65	60.11	59.54	60.02	266489
2015-11-30	59.92	60.29	59.41	59.57	896352
2015-12-01	59.87	59.96	58.88	59.93	896383
2015-12-02	59.70	60.35	59.01	59.89	1025002
2015-12-03	59.53	59.92	58.10	58.32	969522
2015-12-04	58.26	58.78	57.77	57.80	889011
2015-12-07	56.98	57.00	56.32	56.53	1511819
2015-12-08	55.69	56.87	55.33	56.42	1352892
2015-12-09	55.82	55.83	54.89	55.06	1453849
2015-12-10	55.38	56.00	55.22	55.68	1224344
2015-12-11	55.28	55.59	55.00	55.31	1182555
2015-12-14	55.28	55.95	55.14	55.66	885635
2015-12-15	56.26	56.44	55.31	55.71	1865892
2015-12-16	56.13	56.82	55.77	56.13	1861075
2015-12-17	55.73	56.00	55.15	55.19	3083393
2015-12-18	55.19	55.44	53.96	54.00	2071872
2015-12-21	54.20	54.21	52.60	52.91	1174397
2015-12-22	53.48	53.67	52.79	53.54	1033828
2015-12-23	53.85	54.50	53.54	54.12	950468
2015-12-24	54.08	54.19	53.89	53.92	257375
2015-12-28	53.92	54.12	53.80	54.12	613906
2015-12-29	54.53	54.90	54.35	54.50	696148
2015-12-30	54.69	55.01	54.30	54.37	518064
2015-12-31	54.20	54.49	53.68	53.69	543082
2016-01-04	52.97	52.97	51.70	52.21	1350839
2016-01-05	52.50	53.02	52.35	52.44	651346
2016-01-06	51.67	51.89	51.09	51.40	1274876
2016-01-07	50.81	52.02	50.77	51.86	1364869
2016-01-08	52.14	52.60	51.92	52.12	1204769
2016-01-11	52.16	52.66	51.95	52.32	1328426
2016-01-12	52.67	53.27	52.40	53.13	1003590
2016-01-13	53.63	53.85	53.03	53.12	1286153
2016-01-14	53.23	54.27	52.80	54.17	1198334
2016-01-15	53.17	53.34	52.38	53.29	1406487
2016-01-19	52.66	53.85	52.60	53.66	1958721
2016-01-20	53.00	54.11	52.37	53.76	2601530
2016-01-21	53.88	55.14	53.28	54.04	1865954
2016-01-22	57.62	60.00	57.38	57.57	4048413
2016-01-25	57.79	59.65	57.70	58.66	1875678
2016-01-26	58.69	59.08	58.29	59.02	1258877
2016-01-27	59.01	59.34	57.36	57.57	1126063
2016-01-28	57.95	58.02	55.98	56.25	1485473
2016-01-29	56.70	57.19	56.38	56.70	1706356
2016-02-01	56.77	57.52	56.30	57.23	1053308
2016-02-02	57.00	57.29	56.66	57.05	783620
2016-02-03	57.54	57.85	57.01	57.58	1913027
2016-02-04	57.28	58.00	56.92	57.82	1763070
2016-02-05	58.12	58.58	57.31	57.42	1045203
2016-02-08	56.89	57.21	56.41	56.74	896584
2016-02-09	55.99	57.63	55.83	57.18	1427460
2016-02-10	57.56	58.93	57.19	57.74	1887270
2016-02-11	56.73	57.57	56.17	57.12	1449419
2016-02-12	57.34	57.91	56.79	57.88	827557
2016-02-16	58.20	59.32	58.15	59.03	978289
2016-02-17	59.51	59.66	59.00	59.25	823334
2016-02-18	59.41	59.87	59.08	59.20	780333
2016-02-19	59.14	59.14	58.61	58.90	535906
2016-02-22	59.47	59.64	59.12	59.26	613492
2016-02-23	58.58	58.90	57.28	57.99	1864238
2016-02-24	57.30	57.97	56.83	57.79	1000199
2016-02-25	58.00	58.00	57.21	57.40	1070221
2016-02-26	57.67	58.14	57.43	57.74	975476
2016-02-29	57.86	58.33	56.85	56.91	803392
2016-03-01	57.26	57.58	56.90	57.33	833885
2016-03-02	57.00	57.36	56.82	57.25	682427
2016-03-03	57.51	58.03	56.99	57.43	948301
2016-03-04	57.60	58.03	57.45	57.85	717296
2016-03-07	57.75	58.36	57.50	58.10	1906508
2016-03-08	57.79	58.19	57.68	57.95	1010672
2016-03-09	58.08	58.10	57.91	57.99	801545
2016-03-10	58.13	59.05	57.92	58.80	1782598
2016-03-11	59.27	60.49	59.23	60.36	1218926
2016-03-14	59.90	59.90	58.92	59.09	675077
2016-03-15	58.66	58.97	58.32	58.78	656778
2016-03-16	58.17	58.17	56.75	57.30	1203860
2016-03-17	57.08	57.38	55.76	56.00	1512160
2016-03-18	55.82	56.62	55.74	56.34	1647165
2016-03-21	56.13	56.62	55.92	56.19	905980
2016-03-22	55.90	56.49	55.80	56.37	1151435
2016-03-23	56.32	57.03	55.85	56.35	1602631
2016-03-24	55.78	56.07	55.13	55.47	795793
2016-03-28	55.72	56.11	55.51	55.97	1255233
2016-03-29	56.01	56.34	55.30	56.26	1490318
2016-03-30	56.63	57.23	56.27	56.89	755727
2016-03-31	56.84	58.21	56.84	57.82	1139781
2016-04-01	57.69	59.02	57.33	58.99	900797
2016-04-04	58.74	58.99	58.29	58.78	1249173
2016-04-05	58.02	58.54	57.68	58.18	1077386
2016-04-06	58.11	59.61	58.11	59.52	836764
2016-04-07	59.11	59.58	58.63	59.00	1123924
2016-04-08	58.86	59.15	58.39	58.58	532173
2016-04-11	58.70	59.05	58.51	58.72	447184
2016-04-12	58.85	59.49	58.65	59.41	487938
2016-04-13	59.61	60.35	59.61	60.19	745757
2016-04-14	60.10	60.40	59.41	59.46	717188
2016-04-15	59.34	59.75	58.86	59.75	665394
2016-04-18	59.45	60.21	59.45	59.90	519468
2016-04-19	59.93	59.99	59.09	59.67	696975
2016-04-20	59.57	60.38	59.38	60.02	685170
2016-04-21	59.48	60.52	59.48	60.44	1218696
2016-04-22	60.43	60.73	59.94	60.72	950387
2016-04-25	60.68	61.23	60.53	61.16	1245845
2016-04-26	61.11	61.11	60.39	60.95	1547118
2016-04-27	57.89	58.06	55.83	56.65	2650497
2016-04-28	57.16	57.34	55.96	56.50	2648689
2016-04-29	56.43	56.65	55.43	55.80	1188087
2016-05-02	55.85	56.26	55.70	56.13	724908
2016-05-03	55.92	56.26	55.50	55.64	878472
2016-05-04	55.85	56.28	55.64	56.03	854630
2016-05-05	56.29	56.64	56.09	56.41	737921
2016-05-06	56.36	56.61	55.92	56.48	593387
2016-05-09	56.41	56.96	56.35	56.84	682469
2016-05-10	57.25	57.75	57.03	57.55	537227
2016-05-11	57.70	57.70	57.22	57.55	919729
2016-05-12	57.61	58.07	57.33	57.81	745876
2016-05-13	57.74	57.74	57.11	57.44	534309
2016-05-16	57.59	58.33	57.50	58.09	594968
2016-05-17	57.91	58.01	57.07	57.23	743009
2016-05-18	57.25	57.61	56.83	56.90	739376
2016-05-19	56.71	57.07	56.28	56.84	562060
2016-05-20	56.90	57.72	56.85	57.62	778504
2016-05-23	57.77	57.90	57.32	57.42	546133
2016-05-24	57.63	58.35	57.44	58.13	657373
2016-05-25	58.39	58.53	57.72	57.72	940328
2016-05-26	57.72	58.38	57.61	58.22	554096
2016-05-27	58.13	58.61	58.13	58.44	552480
2016-05-31	58.72	59.17	58.50	59.06	2008070
2016-06-01	59.03	59.39	58.75	59.17	527173
2016-06-02	59.17	59.56	59.12	59.55	455566
2016-06-03	59.57	59.83	59.19	59.54	491996
2016-06-06	59.55	60.08	59.53	59.86	551866
2016-06-07	59.91	60.16	59.59	59.88	491845
2016-06-08	59.77	60.44	59.77	60.23	629043
2016-06-09	59.87	60.55	59.87	60.50	520557
2016-06-10	59.92	60.33	59.60	59.80	763927
2016-06-13	59.46	59.87	59.20	59.22	759812
2016-06-14	59.17	59.68	58.93	59.58	446477
2016-06-15	59.84	60.01	58.93	58.98	513265
2016-06-16	58.78	58.92	58.18	58.74	397693
2016-06-17	58.74	58.99	58.08	58.36	1016655
2016-06-20	59.04	59.92	59.04	59.85	564261
2016-06-21	60.52	61.96	60.32	61.78	1517555
2016-06-22	61.75	62.74	61.63	62.33	1041353
2016-06-23	62.75	64.12	62.73	64.08	1110228
2016-06-24	62.59	62.59	60.49	60.52	1494959
2016-06-27	60.30	60.46	58.28	59.22	1251008
2016-06-28	60.12	60.34	59.31	60.34	818828
2016-06-29	60.94	62.14	60.67	62.03	783445
2016-06-30	61.78	63.25	61.53	63.23	1013166
2016-07-01	63.23	63.99	62.96	63.53	661140
2016-07-05	63.70	63.85	63.39	63.60	964290
2016-07-06	63.42	64.18	63.42	63.91	1052509
2016-07-07	63.59	63.93	63.28	63.35	704876
2016-07-08	63.79	64.57	63.54	64.51	1356179
2016-07-11	64.98	64.98	64.26	64.28	484330
2016-07-12	64.28	64.57	63.85	64.02	675191
2016-07-13	64.12	64.96	64.12	64.43	730917
2016-07-14	65.00	65.14	64.71	65.10	654884
2016-07-15	65.03	65.29	64.32	64.80	1207395
2016-07-18	65.12	65.90	65.12	65.88	912627
2016-07-19	65.77	66.19	65.44	65.51	1060975
2016-07-20	65.98	66.47	65.93	66.13	508438
2016-07-21	65.91	66.37	65.63	65.89	414100
2016-07-22	65.86	66.11	65.56	65.93	983838
2016-07-25	65.77	65.93	65.21	65.51	741880
2016-07-26	65.29	65.98	65.05	65.95	608678
2016-07-27	65.66	65.66	64.73	65.13	1029870
2016-07-28	65.19	65.82	64.96	65.70	1084202
2016-07-29	68.50	69.38	68.29	68.88	1852979
2016-08-01	69.02	70.16	68.89	69.85	1226797
2016-08-02	69.90	70.13	69.26	69.38	571551
2016-08-03	69.39	69.57	68.64	68.80	871615
2016-08-04	68.60	69.45	68.28	69.10	597430
2016-08-05	69.45	69.97	69.41	69.85	935828
2016-08-08	69.79	70.60	69.63	70.57	887008
2016-08-09	70.46	70.80	70.16	70.67	870237
2016-08-10	70.56	70.79	70.04	70.17	768792
2016-08-11	70.48	70.80	70.22	70.51	619420
2016-08-12	70.50	70.71	70.16	70.42	662868
2016-08-15	70.41	70.90	70.26	70.27	829593
2016-08-16	69.89	69.89	69.09	69.09	1083228
2016-08-17	69.09	69.66	68.44	68.48	1198940
2016-08-18	68.59	69.59	68.57	69.57	661679
2016-08-19	69.32	70.10	69.32	70.07	684786
2016-08-22	69.65	69.89	69.45	69.78	634121
2016-08-23	67.93	68.92	67.28	67.32	2999769
2016-08-24	67.32	68.55	67.32	68.00	1471994
2016-08-25	68.16	68.87	68.02	68.44	885265
2016-08-26	68.74	69.28	68.51	69.03	1060316
2016-08-29	65.65	68.19	65.65	67.90	1734827
2016-08-30	67.74	68.11	67.02	67.22	1392920
2016-08-31	67.25	67.62	66.68	66.69	783454
2016-09-01	67.06	67.50	66.81	67.12	1224305
2016-09-02	66.89	67.47	66.86	67.06	740305
2016-09-06	67.24	67.49	66.97	67.47	745727
2016-09-07	67.43	68.40	67.35	67.60	737187
2016-09-08	67.53	67.68	67.05	67.06	633350
2016-09-09	66.46	66.83	65.45	65.45	981837
2016-09-12	65.14	65.92	65.12	65.64	879457
2016-09-13	65.23	65.53	64.48	64.72	927025
2016-09-14	64.93	65.12	64.43	64.87	639311
2016-09-15	64.84	65.49	64.72	64.96	1070496
2016-09-16	65.02	65.09	64.21	64.46	2466001
2016-09-19	64.96	65.15	63.17	63.73	1673935
2016-09-20	64.22	64.23	63.35	63.45	707974
2016-09-21	63.65	63.96	63.11	63.80	693119
2016-09-22	64.06	64.65	63.71	63.98	948732
2016-09-23	63.96	64.19	63.24	63.25	984372
2016-09-26	63.35	63.90	63.31	63.59	803119
2016-09-27	63.84	64.71	63.38	64.50	803522
2016-09-28	64.45	64.78	64.20	64.74	463642
2016-09-29	64.42	65.88	63.69	64.21	1325025
2016-09-30	64.84	65.38	64.70	64.79	922766
2016-10-03	64.36	64.41	63.61	64.33	874128
2016-10-04	64.39	65.42	63.80	64.12	718766
2016-10-05	64.12	64.50	63.69	63.91	828551
2016-10-06	63.87	64.71	63.66	64.50	534879
2016-10-07	64.74	64.89	63.46	63.93	1240322
2016-10-10	64.39	65.59	64.39	65.16	790515
2016-10-11	65.07	65.07	63.64	64.08	866293
2016-10-12	64.17	64.37	63.96	64.06	379226
2016-10-13	63.47	63.88	63.15	63.85	522483
2016-10-14	64.71	65.45	64.44	64.65	971375
2016-10-17	64.43	64.49	64.00	64.18	731314
2016-10-18	64.87	65.07	64.43	64.99	551518
2016-10-19	64.69	64.96	64.31	64.52	675206
2016-10-20	64.02	64.48	63.36	63.58	872790
2016-10-21	63.29	63.84	63.09	63.72	548545
2016-10-24	64.58	64.58	63.61	63.76	561192
2016-10-25	63.81	64.58	63.71	64.13	1009955
2016-10-26	62.44	62.44	58.96	60.55	4115447
2016-10-27	60.71	60.71	59.52	59.83	1790764
2016-10-28	60.44	60.74	59.63	60.35	716724
2016-10-31	59.70	60.09	59.33	59.77	1606835
2016-11-01	59.87	59.87	58.14	58.18	1045724
2016-11-02	57.86	58.36	57.44	57.55	1231022
2016-11-03	57.73	58.06	57.21	57.34	617793
2016-11-04	57.29	57.88	56.92	57.42	771566
2016-11-07	58.33	58.42	57.74	57.63	937024
2016-11-08	57.58	58.18	57.50	57.59	724735
2016-11-09	56.83	58.37	56.59	58.36	982014
2016-11-10	59.05	59.64	58.64	59.32	1078618
2016-11-11	58.98	59.99	58.62	59.85	1046964
2016-11-14	59.64	59.76	58.35	58.56	1060731
2016-11-15	58.53	58.77	58.15	58.52	730849
2016-11-16	58.22	58.51	57.66	57.76	654571
2016-11-17	57.87	59.34	57.63	58.79	520903
2016-11-18	58.91	59.01	58.39	58.53	514105
2016-11-21	58.15	58.78	58.04	58.52	567435
2016-11-22	58.86	58.93	57.45	58.07	784802
2016-11-23	57.98	58.50	57.76	58.23	487859
2016-11-25	58.74	59.20	58.53	59.03	226239
2016-11-28	58.95	60.69	58.95	60.61	1557072
2016-11-29	60.84	62.36	60.77	62.11	2484904
2016-11-30	61.84	61.97	61.37	61.48	1639075
2016-12-01	61.29	61.47	59.35	59.56	938707
2016-12-02	59.45	60.03	59.27	59.52	729240
2016-12-05	59.74	60.07	59.54	59.93	795616
2016-12-06	59.93	59.93	58.73	59.78	778772
2016-12-07	59.84	60.59	58.71	60.34	702379
2016-12-08	60.26	61.39	60.26	61.37	654089
2016-12-09	61.50	62.29	61.12	62.23	591561
2016-12-12	62.00	62.91	61.76	62.77	683278
2016-12-13	62.66	63.41	62.40	62.64	1194946
2016-12-14	62.53	62.89	61.97	62.21	669134
2016-12-15	61.63	62.54	61.55	62.31	702317
2016-12-16	61.97	63.07	60.13	62.53	2096679
2016-12-19	62.09	62.73	62.09	62.30	679291
2016-12-20	62.30	62.30	61.27	62.03	1027984
2016-12-21	61.80	62.15	61.47	61.62	609929
2016-12-22	61.56	61.90	61.31	61.62	590737
2016-12-23	61.40	62.18	61.40	62.03	417884
2016-12-27	61.98	62.61	61.79	61.86	343747
2016-12-28	62.19	62.41	61.54	61.68	515093
2016-12-29	61.82	62.45	61.75	62.44	631443
2016-12-30	62.50	62.58	61.82	62.05	532751
2017-01-03	62.10	62.10	61.22	61.95	573876
2017-01-04	62.24	62.40	61.72	62.35	759520
2017-01-05	62.52	62.62	61.63	61.87	626986
2017-01-06	61.95	62.37	61.75	62.14	481935
2017-01-09	62.08	63.38	62.04	63.26	482795
2017-01-10	62.89	64.26	62.89	64.25	630201
2017-01-11	63.33	64.29	63.22	64.11	783129
2017-01-12	63.69	64.32	63.26	64.26	529077
2017-01-13	64.68	65.78	64.52	65.33	696496
2017-01-17	64.64	64.70	63.64	64.18	1231969
2017-01-18	63.39	63.58	62.75	63.29	1022290
2017-01-19	63.30	63.53	62.71	62.90	601171
2017-01-20	63.27	63.91	63.06	63.65	614642
2017-01-23	62.64	63.64	62.64	63.60	1422975
2017-01-24	69.08	70.76	67.32	69.72	4248912
2017-01-25	69.50	70.59	69.19	69.85	1676618
2017-01-26	69.85	69.99	68.12	68.39	1257356
2017-01-27	68.64	69.07	67.91	68.14	682402
2017-01-30	67.77	68.10	67.29	67.70	1080771
2017-01-31	67.84	68.01	67.12	67.54	1164814
2017-02-01	67.44	67.60	66.18	66.95	1019982
2017-02-02	66.92	67.24	66.41	67.00	1123310
2017-02-03	67.16	68.26	67.00	68.21	625899
2017-02-06	67.60	68.71	67.30	68.36	1008164
2017-02-07	68.42	69.03	68.42	68.93	1040055
2017-02-08	68.47	69.63	68.24	69.36	1006149
2017-02-09	69.22	69.84	69.17	69.80	579934
2017-02-10	69.79	70.24	69.45	70.23	631427
2017-02-13	70.06	71.01	69.98	70.86	1070851
2017-02-14	70.38	71.23	70.38	71.07	802107
2017-02-15	71.02	71.70	70.96	71.70	579688
2017-02-16	72.07	72.30	71.46	71.92	584946
2017-02-17	71.54	72.35	71.54	72.27	396030
2017-02-21	72.11	72.38	71.63	72.21	999674
2017-02-22	72.22	72.70	71.92	72.38	939174
2017-02-23	72.12	72.28	71.21	71.62	665486
2017-02-24	70.71	72.03	70.71	71.96	487554
2017-02-27	72.19	72.41	71.46	72.02	602990
2017-02-28	71.97	72.34	71.87	72.03	602898
2017-03-01	72.08	73.06	72.00	72.95	498307
2017-03-02	72.37	73.46	72.37	72.48	579598
2017-03-03	72.22	72.46	71.84	72.38	347790
2017-03-06	71.67	72.02	71.32	71.82	522328
2017-03-07	71.79	71.88	71.38	71.52	614379
2017-03-08	71.30	71.60	70.70	70.73	729741
2017-03-09	70.88	71.24	70.39	70.78	448730
2017-03-10	71.48	71.48	71.06	71.44	614344
2017-03-13	71.23	71.76	71.01	71.68	495821
2017-03-14	71.43	71.60	70.86	71.00	440078
2017-03-15	71.21	71.63	70.89	71.49	700368
2017-03-16	70.90	71.56	70.90	71.28	355658
2017-03-17	71.04	71.96	71.04	71.64	916704
2017-03-20	71.79	71.90	71.25	71.31	432413
2017-03-21	71.88	72.38	70.57	70.72	594042
2017-03-22	70.61	71.45	70.11	71.29	469354
2017-03-23	71.18	72.09	71.04	71.31	611189
2017-03-24	71.31	72.02	71.10	71.57	616249
2017-03-27	71.46	71.75	70.90	71.68	407754
2017-03-28	71.55	72.16	71.12	71.96	815106
2017-03-29	71.97	72.80	71.97	72.48	701901
2017-03-30	72.11	72.26	71.49	71.52	471624
2017-03-31	71.32	72.18	71.25	71.97	540995
2017-04-03	71.65	71.88	70.75	71.38	649602
2017-04-04	71.38	71.63	70.40	70.55	687696
2017-04-05	70.45	70.75	69.11	69.26	1404751
2017-04-06	69.25	69.56	68.79	69.05	1002753
2017-04-07	68.85	69.29	68.85	69.03	604072
2017-04-10	69.08	69.41	68.79	68.98	456061
2017-04-11	68.97	69.47	68.70	69.43	672253
2017-04-12	67.86	69.23	67.86	68.41	515787
2017-04-13	68.19	68.54	67.92	68.12	446041
2017-04-17	68.37	69.36	68.37	69.25	449247
2017-04-18	68.86	69.15	68.61	68.65	420714
2017-04-19	69.01	69.17	68.58	69.10	473623
2017-04-20	68.69	69.78	68.21	69.62	620243
2017-04-21	68.96	69.93	68.35	69.84	1183393
2017-04-24	70.26	70.86	69.89	70.74	882163
2017-04-25	71.01	71.24	70.78	70.94	899540
2017-04-26	70.99	71.94	70.67	71.75	1153700
2017-04-27	71.45	73.07	71.25	72.85	1387435
2017-04-28	67.20	70.33	67.04	67.99	3020934
2017-05-01	68.58	68.96	67.71	68.92	1074025
2017-05-02	69.01	70.52	68.96	69.79	1118873
2017-05-03	69.64	69.84	68.84	68.95	831251
2017-05-04	68.89	69.15	68.44	69.00	460149
2017-05-05	69.22	69.78	68.95	69.39	515596
2017-05-08	69.15	69.25	68.35	68.22	624043
2017-05-09	68.15	68.23	67.16	67.46	727728
2017-05-10	67.51	68.24	67.33	68.20	561894
2017-05-11	68.01	68.15	67.65	67.93	522124
2017-05-12	68.04	68.45	67.95	68.36	493444
2017-05-15	68.41	68.96	68.41	68.89	526859
2017-05-16	69.09	69.32	68.29	68.48	311169
2017-05-17	67.79	68.30	67.47	67.66	473097
2017-05-18	67.81	67.91	67.15	67.50	450091
2017-05-19	68.00	68.52	67.61	68.40	324386
2017-05-22	68.56	69.59	68.41	69.51	482915
2017-05-23	69.65	69.96	69.28	69.60	605015
2017-05-24	69.81	70.15	69.61	69.93	518088
2017-05-25	70.15	70.39	69.97	70.05	366619
2017-05-26	69.96	70.19	69.68	70.07	238324
2017-05-30	69.91	70.12	69.59	70.00	2318350
2017-05-31	70.31	71.30	70.00	71.10	852169
2017-06-01	71.02	71.90	70.78	71.90	505099
2017-06-02	72.10	72.64	71.73	71.96	607311
2017-06-05	72.75	72.88	72.41	72.75	773938
2017-06-06	72.47	73.01	72.47	72.55	401507
2017-06-07	72.75	73.36	72.50	73.32	393675
2017-06-08	73.31	73.59	73.01	73.27	443708
2017-06-09	73.19	73.83	72.79	73.48	646802
2017-06-12	73.48	73.67	72.03	73.04	465213
2017-06-13	73.51	75.54	73.51	75.16	747752
2017-06-14	75.21	76.00	74.92	75.35	559526
2017-06-15	75.37	76.19	75.00	76.17	739146
2017-06-16	76.14	77.45	75.81	77.10	1319308
2017-06-19	77.09	79.22	77.09	78.91	999258
2017-06-20	78.69	78.92	78.10	78.47	769462
2017-06-21	79.00	79.44	78.10	78.39	1086279
2017-06-22	78.38	78.45	77.56	77.63	526019
2017-06-23	77.79	78.57	77.53	78.44	707211
2017-06-26	78.45	78.53	77.65	77.69	955936
2017-06-27	77.90	77.95	76.97	77.02	346333
2017-06-28	77.59	77.63	76.52	77.17	524062
2017-06-29	77.53	77.78	76.41	77.09	424790
2017-06-30	77.45	78.14	77.24	77.87	528261
2017-07-03	77.40	77.82	77.06	77.79	358021
2017-07-05	77.10	77.35	75.77	77.08	865563
2017-07-06	76.85	76.87	75.95	76.04	1013850
2017-07-07	75.95	77.11	75.48	76.82	422301
2017-07-10	76.63	77.18	76.58	76.82	646157
2017-07-11	76.70	76.81	75.83	76.43	742099
2017-07-12	76.95	77.42	76.44	77.10	611773
2017-07-13	77.50	77.50	76.16	77.12	379975
2017-07-14	77.43	77.99	77.30	77.59	834800
2017-07-17	77.51	77.82	77.01	77.62	417868
2017-07-18	77.23	77.70	77.06	77.52	344963
2017-07-19	77.50	78.24	77.23	78.06	494733
2017-07-20	78.83	79.00	77.75	78.03	1944204
2017-07-21	78.04	78.24	76.68	77.00	1268179
2017-07-24	77.09	77.33	76.56	77.19	1065487
2017-07-25	77.69	79.63	77.35	77.68	30299252
2017-07-26	77.65	78.88	77.39	77.66	1680307
2017-07-27	77.78	78.19	77.32	77.46	872401
2017-07-28	77.38	77.69	76.58	77.39	736111
2017-07-31	77.65	77.72	76.83	77.12	1273529
2017-08-01	77.49	78.37	77.06	77.48	1017605
2017-08-02	73.88	73.88	71.29	72.51	4356067
2017-08-03	72.10	73.69	72.10	73.45	1243957
2017-08-04	74.20	75.44	74.10	75.09	1181814
2017-08-07	75.16	75.47	74.60	75.05	573222
2017-08-08	74.94	75.27	74.12	74.40	907229
2017-08-09	74.13	74.21	73.51	74.12	845377
2017-08-10	73.83	73.99	72.56	72.62	693438
2017-08-11	72.62	73.27	72.52	72.56	427178
2017-08-14	73.02	73.65	72.96	73.27	446986
2017-08-15	73.30	73.30	72.44	72.44	506584
2017-08-16	72.68	72.96	72.50	72.70	467971
2017-08-17	72.94	73.49	72.78	72.79	460741
2017-08-18	72.82	73.26	72.49	73.07	529536
2017-08-21	73.06	73.53	72.74	73.44	310806
2017-08-22	73.52	74.85	73.49	74.55	501052
2017-08-23	74.44	74.66	73.75	73.91	510925
2017-08-24	73.82	74.16	73.57	73.90	439521
2017-08-25	74.30	74.41	73.85	74.20	459764
2017-08-28	74.23	75.54	74.23	75.54	620577
2017-08-29	75.04	75.68	74.87	74.95	491837
2017-08-30	74.95	75.76	74.95	75.58	439869
2017-08-31	76.00	77.68	75.75	77.58	742952
2017-09-01	77.56	77.95	77.06	77.59	424652
2017-09-05	77.30	77.50	76.26	76.60	850170
2017-09-06	76.77	77.78	76.57	77.66	397902
2017-09-07	77.76	78.86	77.07	78.82	572676
2017-09-08	79.01	80.38	78.87	79.84	557663
2017-09-11	80.59	81.87	80.01	81.38	720805
2017-09-12	81.26	81.29	80.56	80.88	606123
2017-09-13	80.79	80.85	79.22	79.61	672096
2017-09-14	79.40	80.61	79.12	80.55	783510
2017-09-15	80.45	80.50	79.20	79.23	1256644
2017-09-18	79.64	79.97	79.30	79.53	439039
2017-09-19	79.53	79.64	78.87	79.45	440376
2017-09-20	79.59	80.05	78.96	79.60	364891
2017-09-21	78.50	78.75	77.22	77.32	768930
2017-09-22	77.17	77.60	77.12	77.38	601740
2017-09-25	77.35	77.60	76.62	77.20	504148
2017-09-26	76.76	76.99	76.28	76.30	445945
2017-09-27	76.62	76.80	75.28	76.16	669728
2017-09-28	76.53	76.76	75.84	76.11	445605
2017-09-29	76.01	77.00	75.83	76.96	423609
2017-10-02	76.94	77.44	76.56	77.41	349882
2017-10-03	77.32	77.80	76.18	76.53	528983
2017-10-04	76.45	77.38	76.32	77.27	507951
2017-10-05	77.26	77.65	76.91	77.30	439530
2017-10-06	76.93	77.36	76.76	77.25	352530
2017-10-09	77.11	77.23	75.95	76.14	621550
2017-10-10	76.11	76.27	75.62	76.21	443371
2017-10-11	76.41	76.82	76.02	76.55	419645
2017-10-12	76.90	77.64	76.80	77.59	546613
2017-10-13	77.81	78.06	77.27	77.63	465815
2017-10-16	77.62	78.02	77.33	77.73	449642
2017-10-17	77.75	78.51	77.51	78.42	280701
2017-10-18	78.88	79.13	78.46	78.87	422708
2017-10-19	78.55	78.87	77.75	78.79	337627
2017-10-20	79.18	79.44	78.61	79.00	462872
2017-10-23	78.60	80.60	78.60	79.82	653204
2017-10-24	78.99	79.28	78.50	79.05	677284
2017-10-25	78.58	79.91	77.71	78.40	724825
2017-10-26	78.53	79.65	77.87	78.61	836691
2017-10-27	81.88	87.81	81.01	84.42	1970529
2017-10-30	84.55	84.55	82.74	82.99	1142862
2017-10-31	83.35	84.32	83.20	84.18	717155
2017-11-01	84.68	85.88	84.50	85.77	989125
2017-11-02	84.68	84.89	82.33	82.86	1133420
2017-11-03	82.09	83.73	81.75	83.12	1129721
2017-11-06	83.20	83.93	82.65	83.24	450270
2017-11-07	83.24	83.38	82.36	82.14	825459
2017-11-08	82.16	82.75	81.78	82.19	1230839
2017-11-09	82.05	82.90	81.97	82.72	597998
2017-11-10	82.32	83.07	81.52	83.06	374875
2017-11-13	82.39	84.37	81.90	84.00	918204
2017-11-14	83.52	84.25	82.77	84.22	668657
2017-11-15	84.00	84.44	83.37	84.25	497633
2017-11-16	84.29	85.20	84.27	84.98	649972
2017-11-17	84.84	84.91	83.65	84.63	459413
2017-11-20	84.60	84.73	83.54	84.71	422857
2017-11-21	84.83	85.69	84.36	85.66	611364
2017-11-22	85.41	85.41	84.77	85.27	637414
2017-11-24	85.27	85.56	84.49	85.11	153592
2017-11-27	84.90	85.01	84.38	84.68	506908
2017-11-28	84.71	85.50	84.09	85.19	521129
2017-11-29	84.82	85.49	84.82	85.25	406455
2017-11-30	85.37	86.50	85.08	85.40	1042338
2017-12-01	85.36	85.38	82.81	84.25	726071
2017-12-04	84.31	84.72	83.57	83.57	962183
2017-12-05	83.88	85.07	83.60	84.35	588407
2017-12-06	84.33	85.28	84.04	85.18	444584
2017-12-07	85.17	86.03	84.93	85.77	454420
2017-12-08	85.85	86.54	85.53	86.37	550082
2017-12-11	86.30	86.51	85.87	86.44	426906
2017-12-12	85.60	86.70	85.28	85.84	493207
2017-12-13	85.33	85.98	85.01	85.01	656676
2017-12-14	84.79	84.96	83.88	83.93	562671
2017-12-15	84.51	85.58	84.37	85.29	1367193
2017-12-18	85.71	86.52	85.49	85.70	487307
2017-12-19	86.07	86.45	85.53	86.12	405649
2017-12-20	86.20	86.30	85.53	85.57	469947
2017-12-21	85.66	85.93	84.70	84.98	471950
2017-12-22	85.09	85.50	84.64	85.11	261284
2017-12-26	85.27	86.07	85.27	85.59	281379
2017-12-27	85.56	86.02	85.17	85.76	261984
2017-12-28	85.75	86.30	85.61	86.26	312953
2017-12-29	86.33	86.33	84.67	84.69	406226
2018-01-02	85.20	86.12	84.93	85.53	328489
2018-01-03	85.38	86.65	85.31	86.42	481407
2018-01-04	86.54	86.85	86.23	86.54	627900
2018-01-05	86.59	87.69	86.12	87.69	531951
2018-01-08	87.67	88.49	87.24	88.19	713603
2018-01-09	87.93	88.47	87.22	88.00	463514
2018-01-10	87.32	87.61	86.44	87.10	340892
2018-01-11	86.49	87.06	86.26	87.04	343122
2018-01-12	87.13	87.94	86.67	87.78	339181
2018-01-16	88.18	88.33	87.60	87.86	559461
2018-01-17	88.27	89.10	87.81	88.73	569311
2018-01-18	88.15	89.21	87.91	88.79	585449
2018-01-19	89.21	89.72	88.51	88.68	855115
2018-01-22	88.37	88.65	87.10	87.51	1119940
2018-01-23	98.73	104.78	97.37	100.35	4695798
2018-01-24	99.60	100.89	99.25	100.22	1923617
2018-01-25	100.68	101.95	99.75	101.62	900713
2018-01-26	101.78	102.98	101.20	102.80	672951
2018-01-29	102.80	103.58	102.44	102.82	733947
2018-01-30	99.88	102.25	98.90	100.67	1258106
2018-01-31	101.23	101.49	100.08	100.79	797953
2018-02-01	100.25	101.37	99.29	99.65	743345
2018-02-02	98.75	99.14	96.82	96.97	764510
2018-02-05	95.99	97.41	93.14	93.33	1024393
2018-02-06	91.79	95.52	91.47	94.70	1203730
2018-02-07	93.32	94.93	92.56	92.59	845935
2018-02-08	92.52	92.96	89.22	89.26	764756
2018-02-09	90.26	91.81	87.67	91.05	814244
2018-02-12	91.73	92.44	90.47	91.73	663517
2018-02-13	90.89	91.95	90.21	91.52	423616
2018-02-14	90.63	93.85	90.41	93.47	748865
2018-02-15	93.23	94.43	92.80	94.19	622059
2018-02-16	93.91	95.15	93.76	93.81	810948
2018-02-20	93.00	93.73	92.60	92.83	656464
2018-02-21	93.40	94.95	93.15	93.20	642613
2018-02-22	93.79	94.90	93.55	93.78	715873
2018-02-23	94.43	95.45	93.46	95.42	418378
2018-02-26	95.44	96.58	95.02	96.40	692333
2018-02-27	96.51	97.55	95.50	95.50	736946
2018-02-28	96.03	96.93	95.06	95.27	602446
2018-03-01	94.87	95.13	92.75	93.96	648174
2018-03-02	93.18	95.15	93.03	94.92	444933
2018-03-05	94.08	95.99	93.62	95.44	628050
2018-03-06	95.47	96.32	95.21	96.18	323252
2018-03-07	95.29	96.96	95.29	96.65	459132
2018-03-08	97.23	97.89	96.83	97.61	346182
2018-03-09	98.39	99.69	97.80	99.68	428573
2018-03-12	99.52	99.81	99.16	99.54	332598
2018-03-13	99.56	99.97	98.59	98.89	371794
2018-03-14	99.49	99.49	98.00	98.59	360738
2018-03-15	98.53	98.70	97.83	98.11	357746
2018-03-16	97.85	98.74	97.85	98.19	962091
2018-03-19	97.88	98.69	96.57	97.75	920003
2018-03-20	98.30	98.61	97.65	98.18	384326
2018-03-21	98.38	99.25	98.14	98.33	381489
2018-03-22	97.26	98.00	96.42	96.48	565894
2018-03-23	96.34	97.37	95.39	95.47	762813
2018-03-26	96.70	98.45	96.14	98.27	413154
2018-03-27	98.50	98.82	96.54	97.28	572476
2018-03-28	97.10	97.10	95.41	96.25	549024
2018-03-29	95.65	99.07	95.14	98.47	834510
2018-04-02	98.48	98.52	94.86	95.80	746182
2018-04-03	96.19	97.23	95.20	96.92	579584
2018-04-04	94.35	96.17	93.08	95.84	954288
2018-04-05	94.51	96.27	93.62	95.21	873967
2018-04-06	94.98	96.02	92.92	93.62	580498
2018-04-09	94.30	95.66	94.08	94.65	442362
2018-04-10	95.91	97.17	95.35	96.66	485307
2018-04-11	95.83	96.83	95.67	96.44	538550
2018-04-12	96.85	98.80	96.68	98.50	678045
2018-04-13	99.00	99.59	98.40	98.85	760550
2018-04-16	99.36	100.16	98.94	99.70	520425
2018-04-17	100.20	100.88	99.49	100.72	573784
2018-04-18	100.80	101.61	99.84	101.17	429532
2018-04-19	100.90	100.90	99.97	100.37	389702
2018-04-20	100.02	100.08	98.22	98.80	650535
2018-04-23	98.24	99.55	97.38	97.94	874972
2018-04-24	97.93	98.09	95.42	96.56	625179
2018-04-25	96.48	96.56	95.53	96.45	477015
2018-04-26	96.40	97.47	95.81	97.20	697845
2018-04-27	97.63	97.86	93.35	94.39	1338478
2018-04-30	95.61	96.28	94.53	94.64	1119999
2018-05-01	94.72	95.16	94.35	95.12	1288306
2018-05-02	95.95	96.74	95.54	95.82	932506
2018-05-03	95.91	97.43	94.70	96.98	755731
2018-05-04	96.56	98.11	95.45	97.72	498580
2018-05-07	97.79	98.70	97.48	97.85	728356
2018-05-08	97.77	98.42	96.99	97.48	627573
2018-05-09	97.61	98.90	97.35	98.16	427248
2018-05-10	100.08	101.40	99.68	101.07	795615
2018-05-11	100.94	102.13	100.64	101.99	690078
2018-05-14	101.74	102.91	101.49	102.15	440341
2018-05-15	101.52	101.94	100.94	101.18	533749
2018-05-16	101.41	102.76	101.23	102.39	459363
2018-05-17	102.22	102.36	100.85	101.43	486227
2018-05-18	101.26	102.17	101.11	101.63	457801
2018-05-21	102.28	103.00	101.70	102.85	421326
2018-05-22	102.81	102.82	101.51	102.04	552108
2018-05-23	101.66	102.86	101.59	102.72	447133
2018-05-24	102.66	103.60	102.14	103.13	756415
2018-05-25	103.23	103.36	102.89	103.12	487483
2018-05-29	102.17	102.28	100.57	101.10	823694
2018-05-30	101.50	103.19	101.36	102.57	604786
2018-05-31	102.50	103.48	101.90	102.81	1641550
2018-06-01	103.02	103.73	102.48	103.56	1000500
2018-06-04	103.75	105.15	103.45	105.13	590228
2018-06-05	104.89	105.93	104.64	105.56	562705
2018-06-06	105.80	106.67	105.44	106.66	439652
2018-06-07	106.87	106.97	105.21	105.91	435885
2018-06-08	105.70	106.80	105.58	106.79	345169
2018-06-11	106.80	107.18	106.21	106.56	369421
2018-06-12	106.46	107.45	106.34	106.95	535214
2018-06-13	107.02	107.67	106.43	106.80	523989
2018-06-14	106.79	107.63	106.45	106.76	626749
2018-06-15	106.76	106.83	105.25	105.80	1010335
2018-06-18	105.39	106.57	104.72	106.28	671996
2018-06-19	105.67	106.14	105.20	106.10	556533
2018-06-20	106.67	107.50	106.55	106.81	388224
2018-06-21	106.88	107.59	106.22	107.03	432617
2018-06-22	107.24	108.29	106.95	107.93	1062627
2018-06-25	107.85	107.93	104.45	105.52	749438
2018-06-26	105.68	107.10	105.53	106.38	564631
2018-06-27	106.12	106.15	103.30	103.43	853688
2018-06-28	103.41	104.38	102.07	104.08	460856
2018-06-29	104.33	105.05	103.55	103.58	838066
2018-07-02	102.70	103.79	102.56	103.78	617125
2018-07-03	103.49	104.18	103.18	103.52	382791
2018-07-05	104.36	105.48	103.80	105.26	941625
2018-07-06	106.52	107.40	106.00	106.82	469481
2018-07-09	106.60	107.54	106.55	107.23	642081
2018-07-10	107.64	108.55	107.31	108.00	740885
2018-07-11	104.66	108.39	104.66	107.57	701980
2018-07-12	108.16	109.21	108.07	109.02	680503
2018-07-13	109.22	109.63	108.78	109.12	459075
2018-07-16	109.05	109.28	108.26	108.97	545018
2018-07-17	108.53	109.69	108.53	109.38	735301
2018-07-18	109.63	109.73	108.45	108.52	662333
2018-07-19	108.42	109.30	107.62	108.81	617899
2018-07-20	109.01	109.97	108.98	109.33	613101
2018-07-23	108.78	109.27	108.48	109.05	487233
2018-07-24	109.73	109.78	108.54	108.98	491980
2018-07-25	108.35	109.67	108.25	109.33	868376
2018-07-26	109.00	109.06	107.90	108.66	668199
2018-07-27	108.89	108.97	105.92	106.48	550747
2018-07-30	106.29	106.29	104.37	104.65	831938
2018-07-31	104.98	106.13	104.88	105.78	824539
2018-08-01	105.68	107.35	105.46	106.98	820687
2018-08-02	106.47	108.84	106.47	108.61	979221
2018-08-03	106.22	106.48	102.75	104.74	1329985
2018-08-06	104.82	107.16	104.82	106.80	1018562
2018-08-07	106.82	107.80	106.67	107.74	1124670
2018-08-08	107.65	108.38	107.17	107.92	643965
2018-08-09	107.89	109.62	107.68	108.09	684912
2018-08-10	107.43	108.27	107.24	107.78	536522
2018-08-13	107.94	108.78	106.68	106.73	633632
2018-08-14	107.17	108.68	106.74	107.89	828915
2018-08-15	107.45	107.59	106.22	107.14	504628
2018-08-16	107.68	107.86	106.68	106.84	754862
2018-08-17	107.04	107.24	106.25	106.80	755135
2018-08-20	107.19	107.27	106.20	106.40	885533
2018-08-21	107.01	107.41	106.48	106.87	987590
2018-08-22	106.73	107.56	106.54	107.25	639122
2018-08-23	107.49	108.45	107.20	108.25	916464
2018-08-24	108.30	109.23	108.30	108.90	478940
2018-08-27	109.20	110.79	109.10	110.74	602184
2018-08-28	110.74	112.48	110.73	111.53	774791
2018-08-29	111.44	112.66	111.36	112.38	631459
2018-08-30	112.38	112.80	112.08	112.40	419464
2018-08-31	112.17	112.66	111.10	111.41	732535
2018-09-04	111.26	111.99	111.17	111.85	554751
2018-09-05	111.85	112.01	110.50	111.98	672127
2018-09-06	111.25	112.46	110.50	111.93	624543
2018-09-07	111.85	112.87	111.35	112.04	454884
2018-09-10	112.47	112.76	111.95	112.01	514298
2018-09-11	110.80	111.76	110.21	111.33	667668
2018-09-12	111.37	111.84	111.02	111.65	409835
2018-09-13	112.02	114.10	111.97	114.08	874539
2018-09-14	114.23	114.48	113.65	114.23	598842
2018-09-17	114.30	114.50	112.48	112.76	676597
2018-09-18	112.48	113.71	112.41	113.43	877023
2018-09-19	112.99	113.54	112.34	112.61	498989
2018-09-20	113.12	113.58	112.47	113.48	463440
2018-09-21	113.67	114.85	113.61	113.83	1089194
2018-09-24	113.50	114.26	113.29	113.99	426155
2018-09-25	114.36	115.53	114.15	115.36	769884
2018-09-26	115.28	116.54	114.88	115.55	897368
2018-09-27	115.60	115.65	114.42	114.59	473926
2018-09-28	114.50	115.40	114.20	115.34	564142
2018-10-01	115.88	116.64	114.99	115.17	377060
2018-10-02	114.77	114.77	113.31	113.87	768550
2018-10-03	113.95	114.03	111.65	111.75	592300
2018-10-04	111.57	111.63	109.19	109.79	543365
2018-10-05	109.94	110.56	108.61	109.81	551428
2018-10-08	109.78	109.80	106.71	107.87	548794
2018-10-09	107.14	108.19	106.10	106.30	620386
2018-10-10	106.15	106.16	103.05	103.16	697044
2018-10-11	102.61	104.22	101.16	101.84	878049
2018-10-12	103.41	104.35	102.00	103.25	653525
2018-10-15	103.16	103.88	102.20	102.69	549788
2018-10-16	103.39	106.08	103.18	106.01	637799
2018-10-17	105.82	106.86	105.44	106.66	449456
2018-10-18	106.16	106.64	104.27	105.03	713599
2018-10-19	105.31	105.44	102.72	102.98	729227
2018-10-22	102.50	103.37	101.85	102.63	783281
2018-10-23	101.25	101.33	98.83	100.63	945862
2018-10-24	100.43	101.30	97.79	98.06	669296
2018-10-25	98.08	99.26	96.36	98.50	1179022
2018-10-26	100.94	104.80	99.78	104.10	1953191
2018-10-29	105.29	105.76	101.75	103.16	1214050
2018-10-30	103.76	105.25	103.33	105.19	764111
2018-10-31	105.62	107.28	105.17	105.92	1129799
2018-11-01	105.59	106.46	104.68	106.00	843348
2018-11-02	106.99	107.88	104.79	105.71	709758
2018-11-05	105.97	106.07	104.82	105.00	854610
2018-11-06	105.04	105.35	104.40	104.62	626258
2018-11-07	104.82	107.81	104.58	107.59	928605
2018-11-08	106.97	108.78	106.86	108.52	544705
2018-11-09	108.03	108.26	105.94	106.94	470520
2018-11-12	106.77	107.00	103.36	103.74	625158
2018-11-13	103.21	103.94	101.04	101.70	751345
2018-11-14	102.75	103.00	100.84	101.64	513630
2018-11-15	101.44	104.27	100.89	104.23	567257
2018-11-16	102.72	105.39	102.33	104.18	869807
2018-11-19	104.09	104.33	101.38	102.57	1267925
2018-11-20	101.70	102.26	100.82	101.61	989606
2018-11-21	102.10	103.41	101.54	102.85	659872
2018-11-23	102.31	104.00	102.31	103.69	299093
2018-11-26	104.59	104.82	103.39	104.74	561378
2018-11-27	104.24	105.84	103.52	105.59	829909
2018-11-28	105.71	108.97	105.65	108.87	962552
2018-11-29	108.46	111.27	108.23	110.50	984167
2018-11-30	110.45	112.10	109.42	111.79	1494094
2018-12-03	112.00	113.08	111.68	113.03	799342
2018-12-04	112.62	113.45	111.42	112.13	1852980
2018-12-06	110.88	112.37	110.16	112.35	1445222
2018-12-07	111.87	112.18	109.43	109.99	1175581
2018-12-10	110.26	113.16	110.11	112.90	1047077
2018-12-11	113.72	114.81	113.37	113.94	1089855
2018-12-12	114.92	116.32	114.65	115.16	1102588
2018-12-13	115.64	116.12	114.67	115.33	949511
2018-12-14	114.25	114.25	112.17	112.93	1218415
2018-12-17	112.56	112.72	109.79	110.76	1392343
2018-12-18	111.07	112.24	110.48	111.65	1105886
2018-12-19	111.72	113.12	109.22	109.53	973289
2018-12-20	109.12	109.87	106.73	107.47	941579
2018-12-21	107.18	109.19	106.02	106.45	1791489
2018-12-24	106.22	106.72	103.20	103.52	478653
2018-12-26	103.78	108.95	103.78	108.88	669470
2018-12-27	107.89	111.15	107.05	111.14	956816
2018-12-28	111.86	113.24	110.11	112.04	856447
2018-12-31	112.50	114.99	112.33	113.87	960284
2019-01-02	111.99	113.26	111.28	111.77	1042321
2019-01-03	110.93	110.93	106.32	106.48	1372664
2019-01-04	108.19	112.38	107.84	110.19	1406642
2019-01-07	110.34	112.60	109.63	111.22	702422
2019-01-08	112.00	113.56	111.35	113.51	708761
2019-01-09	113.88	115.28	113.00	114.55	730281
2019-01-10	113.94	115.47	112.98	115.39	424313
2019-01-11	114.81	115.01	113.83	114.81	464000
2019-01-14	114.24	114.41	113.28	113.58	572327
2019-01-15	114.13	116.25	113.95	115.67	1099446
2019-01-16	116.00	118.13	115.96	116.89	874363
2019-01-17	116.28	117.84	116.06	117.41	775605
2019-01-18	118.18	118.50	116.96	117.84	1028540
2019-01-22	116.98	117.72	116.55	117.47	701608
2019-01-23	117.71	117.71	115.37	117.22	592117
2019-01-24	117.27	117.35	116.13	117.30	669983
2019-01-25	100.41	100.57	94.24	94.56	5883253
2019-01-28	94.17	94.17	90.68	91.56	3239473
2019-01-29	92.82	92.96	90.64	92.04	2344708
2019-01-30	92.30	94.09	91.66	93.74	2254655
2019-01-31	94.48	95.38	93.82	95.17	2150836
2019-02-01	95.09	95.83	92.73	93.62	1701126
2019-02-04	93.50	94.63	92.91	94.33	1257675
2019-02-05	94.81	96.24	94.76	94.79	1709937
2019-02-06	94.89	95.92	94.81	95.59	1089495
2019-02-07	95.52	96.07	94.59	95.72	1159355
2019-02-08	96.66	97.20	95.67	96.81	1538000
2019-02-11	96.84	97.74	96.63	97.21	1095577
2019-02-12	97.95	98.37	97.12	98.21	1202222
2019-02-13	98.48	99.40	97.82	98.93	1193396
2019-02-14	98.99	99.89	98.63	99.44	1011531
2019-02-15	99.95	100.49	99.56	100.45	853575
2019-02-19	100.44	101.08	99.64	99.75	1030376
2019-02-20	99.43	99.82	98.46	99.77	1354628
2019-02-21	99.83	100.28	99.51	100.10	966583
2019-02-22	100.30	101.46	100.08	101.24	604040
2019-02-25	101.37	102.13	101.36	101.66	583871
2019-02-26	101.73	101.73	100.34	100.80	835626
2019-02-27	100.53	102.08	100.53	101.82	832459
2019-02-28	103.00	103.48	102.09	102.43	1812488
2019-03-01	102.80	103.29	102.22	103.11	672845
2019-03-04	103.61	103.71	101.01	101.90	916781
2019-03-05	101.90	102.68	100.61	102.43	668020
2019-03-06	102.45	102.45	100.57	100.61	758892
2019-03-07	100.60	101.07	99.81	100.49	1143216
2019-03-08	100.29	101.34	100.08	101.00	998810
2019-03-11	101.15	101.90	100.83	101.40	1100114
2019-03-12	101.85	103.15	101.77	102.77	983801
2019-03-13	102.96	103.49	102.40	102.63	872163
2019-03-14	102.57	102.57	100.96	101.00	972503
2019-03-15	100.90	101.73	100.20	100.37	2279428
2019-03-18	100.36	100.61	96.94	97.40	1915720
2019-03-19	97.66	98.19	97.07	97.90	1101087
2019-03-20	99.13	100.80	98.45	98.81	1467856
2019-03-21	98.47	101.23	98.47	100.97	676810
2019-03-22	100.75	101.91	100.11	100.14	599181
2019-03-25	99.98	101.76	99.47	101.42	560557
2019-03-26	101.98	103.46	101.87	102.32	658330
2019-03-27	101.78	102.33	100.46	101.50	630825
2019-03-28	101.73	102.77	101.71	102.70	539455
2019-03-29	102.99	104.08	102.76	103.97	985398
2019-04-01	104.86	105.18	103.83	104.67	700679
2019-04-02	104.43	105.25	103.85	105.01	624386
2019-04-03	105.21	105.40	102.78	103.00	1783798
2019-04-04	101.68	102.43	100.85	101.30	720210
2019-04-05	100.62	101.93	99.85	100.91	975460
2019-04-08	101.13	101.71	100.35	101.46	725192
2019-04-09	101.40	102.00	100.92	101.35	490533
2019-04-10	101.31	102.49	100.86	101.62	514455
2019-04-11	101.55	101.59	100.32	100.84	1143907
2019-04-12	101.50	102.57	101.31	102.28	590900
2019-04-15	102.29	103.16	102.20	103.10	725732
2019-04-16	103.60	104.24	101.81	101.85	715500
2019-04-17	101.55	101.85	97.34	97.37	813764
2019-04-18	98.03	99.45	96.81	99.22	822578
2019-04-22	98.78	101.14	98.31	100.01	600506
2019-04-23	100.24	101.95	99.54	101.49	735904
2019-04-24	101.44	102.32	101.01	101.73	553295
2019-04-25	101.63	102.69	100.94	102.25	699004
2019-04-26	102.63	103.98	102.18	103.94	435299
2019-04-29	103.74	104.07	102.64	103.07	549536
2019-04-30	102.98	104.69	102.56	104.51	691208
2019-05-01	104.51	105.37	104.02	104.45	657779
2019-05-02	104.13	105.84	103.62	105.74	934751
2019-05-03	112.06	114.90	110.23	112.68	1332314
2019-05-06	111.33	112.73	110.35	112.63	1049083
2019-05-07	111.92	112.99	111.68	111.97	830538
2019-05-08	111.93	112.21	110.45	111.42	631183
2019-05-09	110.60	112.19	109.52	112.05	504382
2019-05-10	111.49	112.51	109.06	112.09	475214
2019-05-13	110.42	111.28	109.10	110.85	661078
2019-05-14	111.23	112.76	110.76	112.06	404671
2019-05-15	111.70	113.04	110.97	112.82	520137
2019-05-16	112.89	114.65	112.68	113.43	521211
2019-05-17	112.14	114.16	112.14	112.78	627234
2019-05-20	112.52	112.80	111.65	112.06	379730
2019-05-21	112.71	113.38	112.00	112.49	265286
2019-05-22	112.46	113.29	112.09	113.12	378497
2019-05-23	112.25	112.88	111.27	112.74	698569
2019-05-24	112.85	114.36	112.56	113.89	396281
2019-05-28	114.49	115.56	113.35	113.38	1266089
2019-05-29	113.07	113.33	111.58	112.17	439657
2019-05-30	112.34	113.65	112.19	113.30	344611
2019-05-31	112.86	114.50	111.91	114.12	520060
2019-06-03	114.01	114.81	112.46	112.76	607637
2019-06-04	113.42	114.56	112.43	114.07	502181
2019-06-05	115.00	115.53	114.49	115.13	480459
2019-06-06	115.37	117.57	115.02	116.89	540123
2019-06-07	116.46	117.98	116.38	117.40	438832
2019-06-10	117.49	118.93	116.84	118.33	453863
2019-06-11	119.06	120.00	117.35	118.19	323523
2019-06-12	118.18	119.65	118.12	119.53	465630
2019-06-13	119.50	119.98	118.60	119.44	285738
2019-06-14	119.28	119.58	117.77	118.09	597577
2019-06-17	118.44	119.28	118.21	118.50	479801
2019-06-18	119.50	119.81	118.98	119.63	483957
2019-06-19	119.85	121.00	119.78	120.54	653989
2019-06-20	121.86	123.33	121.40	123.27	632285
2019-06-21	122.36	122.41	119.91	120.07	1102441
2019-06-24	120.00	121.25	119.70	121.17	455079
2019-06-25	120.86	121.39	119.61	119.89	692876
2019-06-26	120.06	120.40	118.00	119.50	427114
2019-06-27	119.91	120.78	119.45	120.60	303215
2019-06-28	120.60	122.10	120.36	122.03	802072
2019-07-01	123.17	123.83	122.03	123.76	539708
2019-07-02	123.63	123.74	122.63	123.37	437143
2019-07-03	123.62	124.73	123.09	123.88	378687
2019-07-05	123.38	124.68	122.66	124.33	316533
2019-07-08	123.73	124.40	123.23	123.81	523105
2019-07-09	123.10	124.08	122.76	124.02	539577
2019-07-10	124.40	124.94	123.95	124.00	367400
2019-07-11	124.73	124.90	123.78	124.72	501552
2019-07-12	124.50	124.61	123.19	124.39	398287
2019-07-15	124.50	124.85	123.64	123.75	536585
2019-07-16	123.94	124.15	122.75	123.37	411467
2019-07-17	122.77	124.41	122.24	123.78	440801
2019-07-18	123.94	125.32	123.80	124.76	411220
2019-07-19	125.22	125.79	123.41	123.46	444647
2019-07-22	123.86	124.73	123.29	123.64	502205
2019-07-23	123.25	124.06	121.91	123.83	400453
2019-07-24	124.01	125.50	123.03	125.46	497397
2019-07-25	124.85	124.91	123.27	123.84	528716
2019-07-26	130.00	132.88	125.58	126.87	1198270
2019-07-29	128.58	129.52	126.62	129.41	833369
2019-07-30	129.14	131.58	129.14	130.22	595804
2019-07-31	130.16	130.77	127.54	128.70	557023
2019-08-01	129.72	133.17	129.15	131.55	706606
2019-08-02	132.59	132.87	129.13	130.28	499540
2019-08-05	129.30	129.32	125.77	126.90	770019
2019-08-06	127.57	129.54	126.85	129.43	496537
2019-08-07	127.30	129.53	125.62	129.00	555399
2019-08-08	128.77	131.62	128.49	131.41	479374
2019-08-09	131.00	132.15	130.23	131.40	492596
2019-08-12	131.37	132.87	131.13	131.61	434864
2019-08-13	131.15	135.45	131.15	134.60	540094
2019-08-14	133.41	134.74	131.04	131.15	490350
2019-08-15	131.12	132.89	130.69	132.33	323107
2019-08-16	133.26	134.63	132.83	134.44	572196
2019-08-19	135.67	136.25	135.18	136.00	541122
2019-08-20	136.37	136.89	135.23	135.32	539136
2019-08-21	136.11	137.38	135.86	136.56	280333
2019-08-22	136.76	137.07	134.83	136.04	319729
2019-08-23	135.97	136.19	131.35	132.18	529521
2019-08-26	133.25	135.17	132.68	135.12	355208
2019-08-27	135.53	136.63	134.73	135.98	364004
2019-08-28	135.63	137.12	135.63	137.03	375398
2019-08-29	138.00	138.81	136.91	138.38	383693
2019-08-30	139.21	139.76	137.47	139.30	620150
2019-09-03	138.11	138.55	136.57	137.77	411959
2019-09-04	138.60	138.99	137.18	137.83	379257
2019-09-05	139.21	140.60	138.08	140.33	476594
2019-09-06	140.70	141.25	139.60	140.30	431066
2019-09-09	140.07	140.07	134.86	135.11	625727
2019-09-10	134.10	134.72	130.75	134.36	632240
2019-09-11	133.41	135.22	132.77	133.69	625602
2019-09-12	134.95	136.20	133.79	133.96	683806
2019-09-13	133.72	133.79	131.24	132.19	637588
2019-09-16	131.63	132.76	130.53	130.71	587867
2019-09-17	131.40	134.37	131.15	133.93	731649
2019-09-18	133.90	134.04	131.06	132.58	717190
2019-09-19	133.01	134.09	132.40	133.51	580313
2019-09-20	133.41	135.10	132.30	134.53	761740
2019-09-23	134.47	136.66	134.27	135.51	578780
2019-09-24	136.43	137.93	135.29	135.62	447235
2019-09-25	136.12	136.29	134.76	136.01	327590
2019-09-26	136.58	136.61	134.43	134.61	358511
2019-09-27	134.83	135.54	133.07	133.60	401024
2019-09-30	134.14	136.23	133.68	135.11	460725
2019-10-01	135.13	135.88	132.94	133.59	512168
2019-10-02	132.59	133.13	128.08	128.88	594711
2019-10-03	128.62	130.53	127.40	130.29	667419
2019-10-04	131.33	132.44	130.85	132.40	357155
2019-10-07	131.73	132.96	131.63	132.18	366443
2019-10-08	131.52	131.77	129.84	130.23	427119
2019-10-09	131.80	132.65	131.64	132.18	322941
2019-10-10	131.56	131.56	128.89	130.47	486269
2019-10-11	130.99	131.86	129.59	129.66	515826
2019-10-14	129.95	130.19	128.99	129.22	355019
2019-10-15	130.01	131.03	129.87	130.45	420361
2019-10-16	131.58	132.00	130.34	131.16	624615
2019-10-17	131.20	132.72	131.20	131.63	407898
2019-10-18	130.99	131.92	129.95	131.21	492328
2019-10-21	131.81	131.83	130.12	130.52	477527
2019-10-22	131.09	131.46	126.32	126.52	542389
2019-10-23	127.00	127.80	126.26	126.74	387461
2019-10-24	127.45	129.24	126.42	127.73	522412
2019-10-25	145.00	147.37	141.29	144.26	1639485
2019-10-28	144.11	145.59	141.73	145.45	798793
2019-10-29	145.00	147.63	144.01	146.68	584432
2019-10-30	145.97	147.90	145.36	147.23	463405
2019-10-31	147.27	148.97	146.92	147.92	706343
2019-11-01	148.92	149.96	147.38	147.43	455192
2019-11-04	147.85	148.78	146.15	147.49	591117
2019-11-05	147.50	147.50	144.08	143.99	563338
2019-11-06	143.74	144.47	142.78	143.25	456970
2019-11-07	143.78	143.97	141.38	142.18	738623
2019-11-08	141.81	144.70	141.81	143.85	382440
2019-11-11	143.60	145.14	143.07	143.88	237366
2019-11-12	143.60	145.75	143.36	144.15	325334
2019-11-13	143.82	145.57	143.37	145.28	342738
2019-11-14	145.46	146.01	145.00	145.42	314205
2019-11-15	145.60	147.38	145.60	147.10	549386
2019-11-18	146.70	148.49	146.58	147.78	451805
2019-11-19	148.58	149.94	148.00	149.39	401955
2019-11-20	148.64	151.46	148.13	149.64	459842
2019-11-21	148.98	148.98	145.75	146.34	697382
2019-11-22	146.63	146.63	144.56	145.25	588435
2019-11-25	145.08	146.94	145.01	146.31	398186
2019-11-26	147.43	149.76	146.68	149.58	1261587
2019-11-27	149.95	151.14	149.15	150.83	420064
2019-11-29	150.60	151.30	148.84	149.60	255668
2019-12-02	149.89	149.94	147.73	149.01	351544
2019-12-03	147.39	150.00	147.17	149.47	633006
2019-12-04	149.46	150.56	148.85	150.15	511846
2019-12-05	150.29	150.57	149.39	150.18	516724
2019-12-06	151.46	151.60	150.48	150.59	314058
2019-12-09	150.84	151.34	149.04	149.32	394522
2019-12-10	149.63	149.92	148.56	148.98	321631
2019-12-11	149.11	150.55	148.62	150.48	416777
2019-12-12	150.80	152.53	150.37	152.25	453605
2019-12-13	151.43	153.96	151.31	153.63	584311
2019-12-16	154.71	156.20	154.26	156.00	1021664
2019-12-17	156.48	156.74	154.52	156.48	512497
2019-12-18	156.66	157.25	155.07	156.02	766215
2019-12-19	156.65	156.67	155.14	156.04	466611
2019-12-20	157.36	157.86	155.56	155.93	1102226
2019-12-23	155.53	156.42	155.00	155.69	409085
2019-12-24	155.66	156.93	154.90	156.70	120887
2019-12-26	156.66	156.66	155.07	155.79	253554
2019-12-27	156.23	156.38	155.09	156.20	308946
2019-12-30	156.21	156.69	154.16	154.59	288008
2019-12-31	154.22	155.16	153.57	154.97	503144
2020-01-02	155.40	156.17	154.04	156.11	400443
2020-01-03	154.09	155.94	153.12	155.29	417165
2020-01-06	154.96	156.12	153.85	156.03	449287
2020-01-07	155.01	156.09	154.73	155.15	352234
2020-01-08	155.73	157.50	154.18	156.27	474772
2020-01-09	157.08	158.43	156.57	157.58	444666
2020-01-10	158.00	158.46	155.87	156.89	392924
2020-01-13	157.40	158.58	156.45	158.27	383627
2020-01-14	157.48	158.42	156.95	158.32	312111
2020-01-15	158.43	159.73	157.90	158.72	408888
2020-01-16	159.52	160.75	158.20	160.73	725298
2020-01-17	160.98	161.98	160.24	160.57	475831
2020-01-21	160.39	162.31	160.01	161.94	506493
2020-01-22	162.90	165.00	161.84	164.38	386256
2020-01-23	163.56	164.13	160.89	161.39	531873
2020-01-24	161.53	163.10	160.81	162.39	549480
2020-01-27	160.00	161.80	159.57	160.62	444043
2020-01-28	161.24	164.42	161.24	163.30	533577
2020-01-29	164.14	167.05	164.11	165.84	571640
2020-01-30	164.31	165.52	162.99	165.44	619459
2020-01-31	164.38	166.03	158.16	158.97	1157520
2020-02-03	159.46	163.99	159.23	163.14	734959
2020-02-04	165.44	167.65	164.92	166.85	708701
2020-02-05	168.31	169.05	166.96	167.74	556010
2020-02-06	168.18	170.57	167.13	170.51	379360
2020-02-07	170.25	171.64	168.76	171.46	465079
2020-02-10	171.07	173.29	170.82	173.19	487530
2020-02-11	174.18	174.90	173.04	173.96	356720
2020-02-12	173.51	174.73	172.47	172.76	555072
2020-02-13	172.59	175.16	172.28	174.88	497807
2020-02-14	175.05	176.70	173.95	176.60	318328
2020-02-18	176.14	176.86	174.18	174.80	637472
2020-02-19	175.53	177.99	175.02	176.62	378027
2020-02-20	176.40	176.53	172.51	176.00	290663
2020-02-21	175.37	175.70	173.54	173.88	448201
2020-02-24	169.92	171.45	168.26	169.83	436933
2020-02-25	170.25	170.90	164.79	165.81	434870
2020-02-26	165.96	169.72	165.55	165.92	479571
2020-02-27	164.03	168.05	162.66	162.72	632628
2020-02-28	158.85	160.15	153.03	158.96	1247915
2020-03-02	160.50	168.91	160.05	168.75	1258805
2020-03-03	168.68	171.91	162.64	165.24	918938
2020-03-04	168.30	175.26	167.52	174.82	1098348
2020-03-05	172.16	172.87	168.16	170.75	975542
2020-03-06	166.99	168.01	161.43	166.08	937333
2020-03-09	156.50	158.00	151.61	154.50	732101
2020-03-10	158.18	161.94	152.89	161.71	1186055
2020-03-11	157.53	159.09	150.50	153.61	786387
2020-03-12	143.77	147.63	135.91	136.12	1269512
2020-03-13	145.00	149.79	136.24	149.73	1231037
2020-03-16	137.49	146.21	134.10	137.93	1183666
2020-03-17	140.30	162.30	135.59	161.43	1944260
2020-03-18	146.76	158.81	146.23	151.75	1806584
2020-03-19	144.04	148.99	134.81	136.10	1567572
2020-03-20	134.49	135.38	113.43	114.34	1948364
2020-03-23	113.00	126.03	108.85	121.36	1427882
2020-03-24	127.46	135.85	124.58	135.06	1398293
2020-03-25	134.33	140.52	132.52	135.71	877966
2020-03-26	135.54	146.77	135.03	146.52	1023363
2020-03-27	139.25	145.99	136.00	141.95	885673
2020-03-30	143.28	156.23	143.00	154.21	1034990
2020-03-31	153.60	155.39	145.63	147.29	1282759
2020-04-01	140.73	145.38	138.16	142.29	973988
2020-04-02	140.49	150.63	140.29	150.13	955014
2020-04-03	148.00	155.00	147.00	152.97	1262855
2020-04-06	157.99	159.29	155.59	158.30	822189
2020-04-07	159.28	159.83	152.41	153.68	1044610
2020-04-08	155.01	156.32	149.60	155.16	691606
2020-04-09	150.49	160.62	149.70	159.82	936638
2020-04-13	158.31	159.00	154.14	157.19	471010
2020-04-14	160.67	164.59	160.10	163.67	571796
2020-04-15	159.03	161.32	157.95	160.17	609177
2020-04-16	161.87	163.84	160.20	161.32	542950
2020-04-17	164.39	165.35	160.51	165.16	754221
2020-04-20	163.30	165.95	161.83	164.28	689814
2020-04-21	160.96	161.50	156.50	157.35	426142
2020-04-22	160.14	161.93	157.17	160.92	409759
2020-04-23	161.59	162.53	158.61	158.73	541941
2020-04-24	161.40	161.89	158.66	161.00	483379
2020-04-27	163.11	163.80	160.17	162.77	634849
2020-04-28	164.00	164.12	156.78	158.22	627646
2020-04-29	160.08	160.82	156.12	156.31	619079
2020-04-30	155.00	156.32	152.27	155.32	912123
2020-05-01	157.00	164.00	156.82	159.07	1267783
2020-05-04	159.02	159.34	153.12	154.78	940035
2020-05-05	155.32	162.87	154.27	159.41	880458
2020-05-06	160.06	163.22	159.33	159.93	564452
2020-05-07	161.71	162.79	160.04	160.70	494228
2020-05-08	161.91	165.47	160.89	162.75	543148
2020-05-11	160.96	171.69	160.96	169.28	1128321
2020-05-12	170.50	172.06	167.15	166.76	648421
2020-05-13	166.26	168.66	162.00	164.37	590600
2020-05-14	162.54	164.41	158.75	162.96	518603
2020-05-15	162.05	165.72	161.16	164.12	405362
2020-05-18	166.50	169.65	165.49	167.17	590680
2020-05-19	166.66	168.68	162.00	162.57	516826
2020-05-20	164.41	165.04	161.46	161.76	645109
2020-05-21	161.21	161.32	158.09	160.68	471997
2020-05-22	161.14	163.07	159.77	161.35	426248
2020-05-26	164.34	164.78	159.62	160.48	761696
2020-05-27	159.30	159.74	149.16	153.71	1016072
2020-05-28	154.97	160.42	154.20	158.82	541104
2020-05-29	161.00	161.60	157.09	160.82	943480
2020-06-01	160.13	162.87	159.25	161.12	472438
2020-06-02	161.00	161.00	157.06	159.76	512588
2020-06-03	160.31	162.48	158.88	161.81	516168
2020-06-04	160.70	164.30	159.49	160.81	819359
2020-06-05	161.81	165.69	159.17	160.84	718368
2020-06-08	159.01	162.87	156.57	162.83	674503
2020-06-09	162.68	164.03	161.15	161.49	423384
2020-06-10	162.74	167.95	162.47	166.50	758751
2020-06-11	164.69	165.57	157.08	158.20	774371
2020-06-12	162.92	165.88	158.73	160.69	799456
2020-06-15	158.79	164.09	157.78	163.75	587713
2020-06-16	167.00	170.31	165.40	168.99	877727
2020-06-17	170.00	173.59	169.77	172.40	766740
2020-06-18	173.12	176.59	172.85	173.74	659898
2020-06-19	176.43	177.00	172.12	172.72	1081306
2020-06-22	176.50	180.14	174.26	179.11	930861
2020-06-23	180.45	183.90	179.48	181.95	733984
2020-06-24	180.84	183.73	178.55	181.86	828728
2020-06-25	182.00	187.01	180.74	186.30	817904
2020-06-26	186.43	189.06	185.00	185.63	1534383
2020-06-29	186.35	188.40	184.14	188.32	684199
2020-06-30	188.04	193.20	188.04	192.00	698475
2020-07-01	190.15	191.55	186.31	190.86	963777
2020-07-02	192.29	193.91	191.62	192.48	623139
2020-07-06	195.14	197.38	192.61	193.62	619145
2020-07-07	193.33	195.77	191.30	191.47	545429
2020-07-08	192.34	193.68	190.09	192.72	477952
2020-07-09	193.46	195.09	189.56	193.69	424729
2020-07-10	193.84	195.36	190.83	192.09	391244
2020-07-13	192.93	194.98	187.22	188.09	559178
2020-07-14	187.91	195.50	187.45	195.04	544262
2020-07-15	196.98	198.44	194.86	197.55	523351
2020-07-16	196.84	196.89	192.99	195.82	375934
2020-07-17	197.22	200.27	196.77	199.00	517197
2020-07-20	199.43	203.59	198.65	203.01	379759
2020-07-21	203.73	204.99	201.78	204.40	525108
2020-07-22	205.00	205.90	203.36	205.33	511774
2020-07-23	205.98	209.00	203.06	204.06	430495
2020-07-24	203.43	203.43	199.50	202.44	358910
2020-07-27	203.69	207.04	203.52	205.63	368064
2020-07-28	205.04	205.50	202.10	202.23	345573
2020-07-29	203.65	205.40	202.65	204.10	578693
2020-07-30	201.54	204.79	201.34	204.46	537502
2020-07-31	205.53	206.17	200.81	202.51	659463
2020-08-03	200.00	203.30	200.00	202.00	745405
2020-08-04	201.96	203.84	200.73	202.77	802383
2020-08-05	203.47	205.28	202.65	202.96	978482
2020-08-06	190.00	190.23	173.34	175.52	2214965
2020-08-07	176.60	178.21	172.75	173.24	1257425
2020-08-10	175.00	176.74	173.36	175.15	1004531
2020-08-11	174.87	175.64	171.69	172.98	789107
2020-08-12	174.00	177.37	173.75	175.84	829686
2020-08-13	175.73	178.07	173.94	177.51	425467
2020-08-14	177.30	178.22	176.51	176.78	468725
2020-08-17	177.55	183.25	177.55	183.20	986774
2020-08-18	183.20	183.72	179.79	182.64	606644
2020-08-19	183.64	185.17	182.10	183.43	674351
2020-08-20	182.13	183.50	180.60	180.97	504978
2020-08-21	180.89	180.91	177.68	179.37	608614
2020-08-24	180.86	181.31	174.64	176.42	717945
2020-08-25	177.49	179.16	176.26	179.09	556450
2020-08-26	178.13	180.46	175.96	180.08	366145
2020-08-27	180.18	181.19	177.81	180.68	372545
2020-08-28	180.60	180.62	178.38	180.23	290525
2020-08-31	179.39	181.30	177.41	180.78	587464
2020-09-01	181.00	181.76	177.24	178.91	436889
2020-09-02	180.40	184.30	179.03	183.00	628812
2020-09-03	183.40	183.40	175.27	177.86	608773
2020-09-04	176.05	177.00	169.77	173.56	476635
2020-09-08	171.02	173.58	168.95	171.42	548767
2020-09-09	173.92	176.86	173.04	174.68	445773
2020-09-10	174.71	176.01	171.45	172.06	430445
2020-09-11	173.76	174.84	170.86	172.00	365217
2020-09-14	174.10	175.52	172.91	174.43	365014
2020-09-15	175.49	177.69	175.06	175.55	395980
2020-09-16	176.96	177.69	173.13	174.06	590706
2020-09-17	172.44	173.70	171.01	172.89	476100
2020-09-18	171.75	173.27	167.71	170.01	965549
2020-09-21	168.69	171.59	165.72	171.51	714321
2020-09-22	171.33	172.60	169.62	172.26	411066
2020-09-23	172.01	172.35	168.24	168.70	442441
2020-09-24	167.80	169.90	166.49	168.14	261168
2020-09-25	166.70	169.31	166.01	169.04	893280
2020-09-28	171.00	174.20	169.85	172.00	572544
2020-09-29	172.00	174.04	171.91	172.66	340804
2020-09-30	173.05	174.83	170.60	171.43	682395
2020-10-01	172.84	174.43	168.59	169.51	505941
2020-10-02	167.53	169.38	165.92	167.50	1132810
2020-10-05	168.22	171.15	168.11	170.81	663623
2020-10-06	171.25	171.64	167.24	167.65	431936
2020-10-07	169.25	171.55	168.92	170.70	427372
2020-10-08	172.56	173.67	171.13	172.70	484117
2020-10-09	173.50	176.72	173.27	176.12	456382
2020-10-12	177.67	178.29	176.48	177.43	339652
2020-10-13	177.50	179.67	176.08	177.66	387072
2020-10-14	178.00	181.03	177.37	177.81	403923
2020-10-15	175.97	179.66	174.84	179.60	393142
2020-10-16	179.62	182.35	178.81	180.79	464931
2020-10-19	181.35	183.07	178.84	179.41	425621
2020-10-20	179.75	181.64	178.84	179.43	388408
2020-10-21	179.79	181.33	177.93	179.13	285212
2020-10-22	179.13	183.55	178.99	182.82	403265
2020-10-23	182.52	183.70	181.03	183.03	304996
2020-10-26	181.16	182.17	179.25	180.53	366044
2020-10-27	181.99	187.59	181.01	184.85	657220
2020-10-28	181.81	182.97	180.32	180.66	612281
2020-10-29	180.00	181.74	177.70	179.51	581326
2020-10-30	195.80	198.00	189.13	191.94	897569
2020-11-02	195.16	197.40	193.19	196.80	870243
2020-11-03	197.20	203.55	196.67	202.46	707013
2020-11-04	203.59	212.28	203.25	209.42	675205
2020-11-05	212.00	215.64	210.45	212.81	561975
2020-11-06	212.03	216.06	211.09	214.19	549687
2020-11-09	219.54	224.24	218.00	220.20	1145473
2020-11-10	219.15	219.15	210.95	212.11	783997
2020-11-11	214.56	218.25	214.14	215.83	562860
2020-11-12	215.02	215.79	210.57	212.79	396806
2020-11-13	213.43	214.94	212.08	214.74	265671
2020-11-16	215.59	216.62	213.59	215.54	307115
2020-11-17	213.51	215.17	211.51	214.15	332925
2020-11-18	214.70	214.85	210.94	211.07	388869
2020-11-19	211.76	213.17	210.32	211.76	319130
2020-11-20	211.63	212.10	210.25	211.02	385551
2020-11-23	211.52	213.60	207.90	209.57	391411
2020-11-24	210.60	211.00	204.79	206.53	580669
2020-11-25	206.21	206.95	204.58	206.03	306021
2020-11-27	207.24	210.25	205.68	209.64	260973
2020-11-30	208.94	211.02	207.87	209.60	828210
2020-12-01	210.46	212.36	209.74	211.61	559473
2020-12-02	209.57	210.58	208.30	209.26	378786
2020-12-03	208.36	209.25	206.75	207.40	376344
2020-12-04	207.42	209.92	206.88	209.69	305829
2020-12-07	209.52	211.47	208.58	209.21	290234
2020-12-08	208.26	212.39	207.48	212.11	429761
2020-12-09	212.53	213.26	210.44	211.77	366409
2020-12-10	211.06	213.02	208.04	208.73	400719
2020-12-11	207.32	207.87	203.61	204.53	583881
2020-12-14	206.17	210.18	205.73	206.38	485320
2020-12-15	207.80	209.20	206.37	208.65	549825
2020-12-16	209.52	211.77	207.73	210.51	500110
2020-12-17	211.00	213.88	210.52	213.73	402788
2020-12-18	214.15	219.28	212.42	218.45	1073895
2020-12-21	214.00	215.26	207.88	213.47	435059
2020-12-22	213.15	214.12	210.85	211.67	322753
2020-12-23	212.95	213.10	209.92	209.98	297824
2020-12-24	210.23	212.93	209.71	212.42	99574
2020-12-28	215.29	216.26	210.85	211.43	235520
2020-12-29	213.64	213.64	210.18	211.26	328583
2020-12-30	212.64	212.64	209.37	209.72	249461
2020-12-31	210.34	213.12	208.54	212.56	322846
2021-01-04	213.24	214.99	208.17	212.18	468893
2021-01-05	211.94	215.66	211.70	214.61	520261
2021-01-06	211.58	215.88	211.27	213.21	638522
2021-01-07	210.56	216.09	208.94	215.26	583435
2021-01-08	214.60	219.14	214.09	218.94	506111
2021-01-11	218.70	221.19	217.49	220.30	320387
2021-01-12	219.71	220.20	215.57	216.88	337521
2021-01-13	216.72	217.50	215.14	216.48	435928
2021-01-14	217.10	217.86	213.03	213.28	420714
2021-01-15	212.86	213.92	210.24	211.62	388805
2021-01-19	213.65	216.67	212.57	214.90	397306
2021-01-20	215.84	218.86	213.76	217.96	445264
2021-01-21	218.29	218.56	214.07	217.07	404205
2021-01-22	217.42	217.47	214.61	215.52	298089
2021-01-25	215.93	224.00	215.74	221.68	491777
2021-01-26	221.46	224.43	219.25	222.28	456618
2021-01-27	219.13	220.75	213.02	214.06	526626
2021-01-28	215.72	219.98	214.28	215.93	500949
2021-01-29	212.70	212.70	198.90	201.57	1150023
2021-02-01	203.76	203.93	198.82	202.67	850036
2021-02-02	204.29	208.88	203.93	206.67	1050748
2021-02-03	204.42	206.24	203.00	203.21	968984
2021-02-04	203.15	206.22	201.83	204.06	759964
2021-02-05	204.89	207.08	200.76	202.17	824765
2021-02-08	202.61	204.03	200.80	201.55	746973
2021-02-09	201.61	203.47	199.59	199.47	1226044
2021-02-10	201.37	201.55	199.11	200.40	943243
2021-02-11	201.64	202.20	199.52	200.53	840545
2021-02-12	199.86	200.95	198.74	200.55	1223811
2021-02-16	200.46	200.46	193.02	194.10	879738
2021-02-17	193.27	201.59	191.10	199.73	755951
2021-02-18	197.68	201.45	196.21	199.88	613161
2021-02-19	200.07	203.22	200.07	201.18	921616
2021-02-22	200.06	201.12	198.44	200.02	783362
2021-02-23	200.25	201.70	198.54	200.09	799176
2021-02-24	199.56	202.97	199.01	200.97	433545
2021-02-25	199.67	200.82	193.91	194.98	609722
2021-02-26	195.23	195.47	190.74	192.78	722203
2021-03-01	194.34	196.90	194.34	195.62	464087
2021-03-02	195.82	196.38	192.35	193.21	498832
2021-03-03	191.80	191.80	188.47	190.21	386226
2021-03-04	189.52	190.16	181.28	183.05	985797
2021-03-05	185.78	185.78	181.27	185.05	966187
2021-03-08	185.05	186.10	179.37	179.46	895261
2021-03-09	181.25	185.24	180.72	182.26	1222021
2021-03-10	184.85	186.77	183.69	185.39	737610
2021-03-11	187.53	188.30	186.25	186.71	598902
2021-03-12	185.74	186.54	184.48	185.12	505842
2021-03-15	185.48	187.62	185.48	187.09	898800
2021-03-16	192.04	193.48	190.61	191.99	744135
2021-03-17	191.26	192.10	189.61	191.47	584757
2021-03-18	190.01	191.10	184.85	185.09	627283
2021-03-19	185.62	186.41	184.61	185.60	1036655
2021-03-22	185.17	189.84	184.73	189.79	450982
2021-03-23	191.07	192.23	188.93	190.74	574163
2021-03-24	193.51	195.46	191.39	192.18	860703
2021-03-25	191.99	191.99	186.09	187.53	661549
2021-03-26	186.64	191.04	185.61	190.93	418726
2021-03-29	190.00	192.42	189.59	191.05	597835
2021-03-30	190.03	191.19	187.19	189.31	495399
2021-03-31	191.34	195.87	190.41	194.02	827061
2021-04-01	194.14	194.98	192.47	194.44	485717
2021-04-05	196.15	196.52	194.09	195.11	470328
2021-04-06	195.33	197.29	194.89	196.29	677974
2021-04-07	196.99	198.70	195.79	197.12	637189
2021-04-08	198.61	198.81	196.57	197.24	579189
2021-04-09	198.09	199.17	197.44	199.16	392925
2021-04-12	198.47	201.84	198.47	201.74	453122
2021-04-13	202.00	206.09	201.17	205.45	657796
2021-04-14	205.08	208.93	205.08	207.68	933450
2021-04-15	207.45	208.28	203.75	204.20	690275
2021-04-16	205.63	207.82	204.48	207.51	475391
2021-04-19	206.63	207.00	204.60	205.66	398517
2021-04-20	206.05	207.38	204.89	205.70	349539
2021-04-21	206.88	208.99	206.39	208.51	267382
2021-04-22	208.38	209.87	207.32	208.22	327281
2021-04-23	208.80	209.57	207.23	209.30	280457
2021-04-26	209.71	212.75	209.02	210.89	515330
2021-04-27	210.75	212.24	209.76	210.67	530038
2021-04-28	210.04	211.80	209.45	210.14	311879
2021-04-29	210.67	211.71	206.74	207.91	424235
2021-04-30	198.00	198.50	187.09	187.97	1526090
2021-05-03	190.55	194.90	189.39	194.74	1279173
2021-05-04	193.41	194.01	187.63	192.17	929907
2021-05-05	192.08	193.00	190.07	192.60	479709
2021-05-06	192.13	193.29	189.62	193.10	725382
2021-05-07	193.85	197.50	193.60	195.16	407763
2021-05-10	196.00	196.48	193.19	193.21	600497
2021-05-11	191.80	195.95	191.04	194.36	855482
2021-05-12	191.90	193.68	189.83	192.32	608256
2021-05-13	193.50	196.36	193.00	194.86	539366
2021-05-14	195.38	196.73	194.52	195.42	344524
2021-05-17	195.00	195.92	194.19	195.00	447853
2021-05-18	193.93	195.09	192.73	193.54	567930
2021-05-19	192.26	194.12	189.94	193.86	467592
2021-05-20	194.99	199.69	194.75	198.75	512744
2021-05-21	202.01	204.56	201.75	202.14	599749
2021-05-24	206.50	207.62	204.77	206.33	598526
2021-05-25	207.51	208.41	204.46	206.55	614649
2021-05-26	205.69	206.19	201.59	205.61	606482
2021-05-27	205.69	207.90	205.26	205.96	1152882
2021-05-28	207.00	210.22	205.76	205.85	472213
2021-06-01	207.13	208.32	204.98	206.25	569181
2021-06-02	205.61	206.18	203.12	203.56	470884
2021-06-03	202.51	204.68	202.00	203.93	417359
2021-06-04	205.91	207.00	204.85	205.31	488554
2021-06-07	207.02	208.53	205.60	206.70	589181
2021-06-08	208.12	208.89	204.88	207.48	407147
2021-06-09	209.84	214.00	209.06	211.96	827945
2021-06-10	215.50	220.62	212.54	220.53	762093
2021-06-11	217.64	219.72	217.18	218.58	351126
2021-06-14	221.50	232.15	221.50	231.70	1240909
2021-06-15	232.10	238.05	231.42	236.46	1185367
2021-06-16	234.80	237.75	232.54	236.80	852301
2021-06-17	236.39	241.67	236.00	240.46	919203
2021-06-18	240.02	242.50	237.32	237.44	1252130
2021-06-21	238.44	239.99	235.90	239.52	455675
2021-06-22	239.04	241.53	238.01	241.09	502590
2021-06-23	242.75	245.16	242.75	243.40	567006
2021-06-24	244.96	247.42	244.88	245.97	544297
2021-06-25	245.82	246.37	243.83	244.50	1248235
2021-06-28	245.42	247.28	245.07	247.09	528942
2021-06-29	246.98	247.46	245.02	246.29	421246
2021-06-30	246.66	247.79	244.36	246.52	647424
2021-07-01	245.72	248.45	245.19	247.88	537935
2021-07-02	248.00	250.76	246.67	250.53	383117
2021-07-06	246.90	248.62	244.16	247.93	1004320
2021-07-07	250.13	252.67	249.71	252.08	712414
2021-07-08	249.93	251.31	247.06	250.73	462800
2021-07-09	249.93	249.93	245.66	247.68	623353
2021-07-12	248.07	250.24	248.07	248.84	388663
2021-07-13	249.55	250.93	247.89	248.76	475924
2021-07-14	247.49	249.59	245.69	249.38	577573
2021-07-15	248.00	250.14	247.78	249.60	376664
2021-07-16	250.47	254.21	250.47	253.19	403323
2021-07-19	251.38	254.50	250.84	253.55	497536
2021-07-20	253.77	256.54	253.55	255.25	448969
2021-07-21	255.46	255.54	252.08	255.37	298029
2021-07-22	256.09	258.61	256.09	257.59	226113
2021-07-23	258.17	260.25	257.73	259.83	322749
2021-07-26	256.67	260.00	255.87	259.74	298469
2021-07-27	259.16	265.24	258.63	264.24	503949
2021-07-28	264.41	267.08	262.33	266.03	580065
2021-07-29	266.94	269.98	266.12	269.73	284268
2021-07-30	268.96	272.75	267.80	271.80	350322
2021-08-02	269.00	270.73	265.48	268.63	559190
2021-08-03	269.38	273.17	267.42	273.09	476458
2021-08-04	274.19	277.49	272.68	273.19	515663
2021-08-05	273.11	273.11	263.20	267.38	953942
2021-08-06	272.00	276.98	267.94	274.69	718197
2021-08-09	275.09	278.79	273.90	277.97	519219
2021-08-10	278.05	278.31	273.84	275.12	465217
2021-08-11	276.15	276.15	272.26	272.51	355725
2021-08-12	271.22	275.56	271.22	275.20	406708
2021-08-13	275.64	275.64	273.31	275.10	297486
2021-08-16	275.57	280.36	274.88	280.24	508106
2021-08-17	279.77	282.08	279.26	280.18	424794
2021-08-18	280.50	283.17	279.43	279.57	345549
2021-08-19	279.00	286.22	277.95	283.03	304425
2021-08-20	281.73	287.88	281.00	285.69	422606
2021-08-23	287.96	290.26	285.53	285.84	371865
2021-08-24	285.63	287.09	282.00	282.24	367437
2021-08-25	282.30	286.14	281.59	285.56	347190
2021-08-26	285.23	285.90	282.97	285.04	250497
2021-08-27	286.16	289.05	285.18	286.91	297821
2021-08-30	285.90	290.78	285.54	289.06	342827
2021-08-31	290.02	290.73	287.32	290.53	520256
2021-09-01	288.41	289.62	283.47	288.07	552182
2021-09-02	289.57	294.51	289.47	294.40	301239
2021-09-03	292.16	296.43	290.88	295.80	245480
2021-09-07	296.17	296.77	292.17	296.01	473347
2021-09-08	292.80	298.30	291.67	297.36	462462
2021-09-09	298.60	301.34	295.31	295.58	347914
2021-09-10	297.33	298.08	294.60	295.59	539769
2021-09-13	296.79	297.62	287.50	288.90	537764
2021-09-14	289.71	293.79	289.01	292.28	454544
2021-09-15	291.83	292.56	288.95	290.42	416687
2021-09-16	289.26	289.26	282.52	286.18	621214
2021-09-17	284.99	287.86	284.00	285.95	917484
2021-09-20	282.10	286.79	280.87	284.23	624583
2021-09-21	287.03	291.75	285.36	288.23	442387
2021-09-22	289.47	290.75	286.69	288.48	299287
2021-09-23	289.64	289.73	282.04	282.75	697519
2021-09-24	280.04	280.48	277.54	279.48	557104
2021-09-27	277.21	277.67	268.31	270.50	585478
2021-09-28	268.00	268.23	262.07	264.82	689323
2021-09-29	266.30	267.29	263.58	265.36	451047
2021-09-30	267.38	269.39	263.53	263.55	569646
2021-10-01	263.55	263.97	257.71	262.20	658881
2021-10-04	260.79	261.09	253.80	255.02	675867
2021-10-05	257.05	260.40	255.61	257.97	558304
2021-10-06	256.57	256.68	252.43	256.17	688751
2021-10-07	258.35	261.56	254.86	254.99	430828
2021-10-08	257.00	257.80	252.95	253.90	547848
2021-10-11	253.37	255.48	251.43	251.62	609394
2021-10-12	253.50	254.40	251.50	252.25	776742
2021-10-13	253.72	254.33	251.04	252.25	848362
2021-10-14	255.06	256.73	253.03	254.62	697730
2021-10-15	255.77	258.07	255.25	255.49	570937
2021-10-18	254.31	257.54	252.01	256.99	792487
2021-10-19	261.08	263.35	260.04	260.16	584002
2021-10-20	262.55	263.27	259.18	261.45	623263
2021-10-21	262.03	263.45	259.55	263.04	584523
2021-10-22	264.11	268.13	262.74	267.50	659581
2021-10-25	268.00	268.23	265.20	267.98	580670
2021-10-26	270.38	270.38	266.86	267.72	381206
2021-10-27	268.50	270.95	266.01	268.12	572362
2021-10-28	269.55	275.66	267.04	268.66	598597
2021-10-29	271.47	275.11	257.84	262.91	889000
2021-11-01	264.45	266.69	262.00	264.95	564324
2021-11-02	265.28	268.25	261.57	262.60	549341
2021-11-03	264.29	268.15	261.87	268.12	509145
2021-11-04	266.71	267.87	259.90	262.65	522436
2021-11-05	262.19	264.49	258.48	260.55	458869
2021-11-08	259.96	263.81	258.87	263.21	517387
2021-11-09	262.03	263.62	259.73	261.65	387378
2021-11-10	260.58	263.50	259.11	259.47	475362
2021-11-11	259.54	259.54	252.03	253.30	643833
2021-11-12	254.13	255.88	252.12	254.81	496773
2021-11-15	271.75	275.60	261.11	262.37	1254653
2021-11-16	262.30	268.90	261.19	266.48	545343
2021-11-17	266.00	266.18	262.01	262.53	446321
2021-11-18	263.02	264.25	262.01	263.16	268023
2021-11-19	263.00	265.48	257.72	260.31	402761
2021-11-22	261.03	261.30	256.45	257.22	497421
2021-11-23	255.83	256.37	251.06	254.36	280111
2021-11-24	252.80	255.07	252.42	255.00	275372
2021-11-26	255.24	259.17	250.44	251.21	240997
2021-11-29	252.68	258.54	251.73	256.92	446629
2021-11-30	257.66	261.25	254.16	254.85	1434267
2021-12-01	255.91	259.20	252.26	253.29	499173
2021-12-02	252.70	258.54	252.60	255.88	424858
2021-12-03	257.93	258.45	252.49	254.78	489659
2021-12-06	258.15	261.75	257.05	260.30	498847
2021-12-07	263.08	266.93	262.35	265.91	382282
2021-12-08	266.48	268.77	265.92	268.02	363174
2021-12-09	267.98	268.57	264.55	264.56	332041
2021-12-10	264.92	265.60	258.72	261.38	398085
2021-12-13	260.75	264.53	258.11	263.49	376584
2021-12-14	262.94	263.48	255.45	256.46	434198
2021-12-15	256.52	259.78	252.83	256.56	579961
2021-12-16	255.28	258.07	252.19	253.77	462571
2021-12-17	253.23	256.59	250.92	252.98	1390477
2021-12-20	251.34	252.61	245.33	248.03	463225
2021-12-21	253.71	257.96	251.95	257.63	564088
2021-12-22	257.19	261.72	257.05	261.70	298779
2021-12-23	261.18	261.69	257.56	258.82	461167
2021-12-27	260.41	262.19	257.53	262.07	201726
2021-12-28	264.31	264.31	259.12	260.89	156350
2021-12-29	261.23	263.44	260.10	261.11	247712
2021-12-30	262.36	263.32	261.54	261.99	178195
2021-12-31	261.13	263.45	260.25	260.48	293820
2022-01-03	258.52	260.04	254.47	259.51	375580
2022-01-04	259.95	259.95	251.26	253.44	348905
2022-01-05	252.56	254.17	244.66	244.74	429988
2022-01-06	244.47	246.51	241.49	241.80	384121
2022-01-07	240.27	242.13	236.81	237.23	533291
2022-01-10	234.64	237.39	231.80	237.35	490253
2022-01-11	236.75	238.39	234.41	238.37	362908
2022-01-12	245.00	247.32	242.36	244.17	630008
2022-01-13	247.53	254.77	247.53	251.70	724915
2022-01-14	250.47	254.15	245.84	252.16	561755
2022-01-18	247.80	247.90	239.55	240.69	676642
2022-01-19	241.79	246.12	241.12	241.39	428042
2022-01-20	242.82	246.18	237.69	237.96	493346
2022-01-21	237.46	238.21	234.10	235.16	467094
2022-01-24	236.00	239.19	228.37	238.52	786003
2022-01-25	231.74	235.15	229.40	232.17	569237
2022-01-26	234.04	237.20	227.91	231.04	549870
2022-01-27	224.99	230.77	223.11	224.89	819970
2022-01-28	221.60	223.86	209.00	216.12	1299639
2022-01-31	221.80	228.92	221.15	228.60	850444
2022-02-01	230.95	232.60	226.35	232.16	1112216
2022-02-02	233.35	237.96	232.50	237.20	847167
2022-02-03	232.87	238.56	232.00	237.01	924050
2022-02-04	236.41	240.95	235.65	239.01	519765
2022-02-07	237.85	239.92	236.27	237.55	565658
2022-02-08	236.20	241.17	236.20	240.63	566051
2022-02-09	242.97	247.56	242.58	246.48	499297
2022-02-10	241.86	245.31	240.30	244.35	831743
2022-02-11	244.44	245.79	241.18	243.92	1182823
2022-02-14	242.59	242.75	231.67	233.62	706646
2022-02-15	235.81	235.92	232.30	235.25	597777
2022-02-16	234.79	237.72	231.72	237.57	645031
2022-02-17	236.65	236.83	232.15	234.24	477993
2022-02-18	233.91	235.80	230.63	231.73	644356
2022-02-22	229.83	234.48	228.91	233.27	578529
2022-02-23	235.15	236.54	232.82	233.23	513141
2022-02-24	230.12	238.03	228.32	237.78	554765
2022-02-25	237.60	246.14	237.25	245.39	538770
2022-02-28	243.08	247.19	241.45	246.75	767809
2022-03-01	245.00	251.96	244.30	251.15	685415
2022-03-02	250.00	251.70	247.90	249.62	778310
2022-03-03	250.62	251.94	247.19	249.91	500033
2022-03-04	247.98	254.67	243.52	254.60	509243
2022-03-07	250.01	251.87	245.69	247.28	655980
2022-03-08	244.76	245.25	237.73	238.85	515428
2022-03-09	241.70	247.22	241.67	245.23	386462
2022-03-10	241.29	245.06	238.68	242.62	506106
2022-03-11	244.11	244.11	237.77	238.07	406210
2022-03-14	239.26	243.83	235.69	236.58	345636
2022-03-15	238.07	245.22	237.89	244.31	464206
2022-03-16	246.48	255.52	246.48	255.36	505268
2022-03-17	254.01	259.22	253.90	259.22	364313
2022-03-18	259.35	262.38	258.61	261.47	753156
2022-03-21	259.61	261.57	254.35	256.95	387081
2022-03-22	256.74	260.07	254.52	255.05	589698
2022-03-23	251.98	251.98	229.11	233.00	1300229
2022-03-24	238.01	241.78	236.58	241.37	1106868
2022-03-25	242.64	243.50	237.41	240.33	496810
2022-03-28	239.00	242.57	236.46	242.48	698104
2022-03-29	246.47	248.98	243.89	247.22	488142
2022-03-30	246.27	249.71	246.27	249.01	340906
2022-03-31	243.95	245.96	238.59	242.51	796012
2022-04-01	244.19	247.48	241.10	246.44	422760
2022-04-04	246.60	248.82	243.29	245.71	377328
2022-04-05	245.44	250.36	244.03	245.48	440997
2022-04-06	243.98	247.88	240.64	247.29	484351
2022-04-07	246.08	253.67	246.00	252.08	444949
2022-04-08	251.20	252.31	247.32	249.33	401056
2022-04-11	247.00	247.99	241.85	242.15	293144
2022-04-12	242.01	243.76	236.50	237.37	406290
2022-04-13	236.42	238.44	235.02	236.60	413354
2022-04-14	237.01	237.16	233.54	234.21	424342
2022-04-18	233.29	234.85	231.03	231.99	345902
2022-04-19	232.97	240.49	232.97	239.42	517397
2022-04-20	240.86	246.73	240.46	245.04	361768
2022-04-21	246.76	246.76	238.45	239.00	474894
2022-04-22	235.79	236.73	226.79	227.41	382362
2022-04-25	225.74	228.00	223.15	225.95	571813
2022-04-26	223.49	224.89	216.51	216.66	531070
2022-04-27	217.14	219.25	213.95	214.72	550933
2022-04-28	216.51	216.51	208.55	213.51	874139
2022-04-29	199.00	207.76	197.16	199.97	1037423
2022-05-02	199.80	202.84	196.31	199.77	722671
2022-05-03	200.00	201.99	195.23	196.42	890858
2022-05-04	196.51	206.46	195.48	205.24	767135
2022-05-05	203.99	206.98	201.45	203.73	807854
2022-05-06	202.05	202.53	195.44	202.05	692822
2022-05-09	198.82	198.82	191.12	192.74	766388
2022-05-10	195.01	198.27	191.29	194.80	657932
2022-05-11	194.01	198.83	191.24	191.46	645596
2022-05-12	190.25	195.43	189.40	192.31	447802
2022-05-13	195.86	200.27	194.40	196.86	598267
2022-05-16	196.32	198.79	195.02	196.91	346371
2022-05-17	200.00	200.26	194.77	197.83	545195
2022-05-18	195.13	196.50	190.19	191.41	812119
2022-05-19	190.86	199.60	190.12	197.59	594045
2022-05-20	199.74	202.42	193.65	197.66	451303
2022-05-23	199.99	201.33	195.37	198.46	425955
2022-05-24	197.92	197.92	192.86	195.52	560396
2022-05-25	194.52	196.53	192.85	195.40	343572
2022-05-26	197.40	202.81	196.53	202.06	417304
2022-05-27	204.08	208.59	204.08	208.30	372221
2022-05-31	205.92	207.20	202.43	203.46	950957
2022-06-01	205.66	207.33	201.51	202.71	577353
2022-06-02	203.00	211.45	202.06	211.26	462320
2022-06-03	209.44	210.01	206.07	208.31	462308
2022-06-06	212.96	214.08	209.18	210.85	485954
2022-06-07	208.01	214.91	207.32	214.50	566054
2022-06-08	212.53	214.22	211.58	212.27	339259
2022-06-09	210.94	212.94	208.37	208.61	368722
2022-06-10	205.04	211.20	205.04	208.51	579374
2022-06-13	202.34	206.27	201.57	202.39	588770
2022-06-14	203.11	204.41	199.81	202.01	641490
2022-06-15	202.89	206.18	199.13	203.28	703101
2022-06-16	196.89	199.89	194.30	196.23	843670
2022-06-17	199.66	201.55	196.23	197.57	1267631
2022-06-21	200.72	202.13	199.48	201.51	831972
2022-06-22	199.18	203.77	199.18	202.97	888681
2022-06-23	204.38	207.94	203.00	207.49	865562
2022-06-24	210.85	211.58	208.20	211.50	1264798
2022-06-27	212.21	213.18	209.40	212.62	600369
2022-06-28	213.74	215.62	211.14	211.27	580130
2022-06-29	212.10	214.06	209.42	212.91	478662
2022-06-30	210.23	212.99	208.36	209.63	693647
2022-07-01	210.02	216.26	209.29	215.72	589936
2022-07-05	212.33	216.59	210.30	216.43	504589
2022-07-06	217.91	221.45	216.98	217.29	781977
2022-07-07	216.93	220.45	216.73	220.28	599219
2022-07-08	219.15	220.99	217.20	217.67	486813
2022-07-11	216.22	218.91	212.20	216.87	327813
2022-07-12	216.66	220.37	214.68	215.78	494633
2022-07-13	212.20	219.74	212.20	218.25	626929
2022-07-14	216.14	222.59	215.66	221.92	692040
2022-07-15	224.90	226.07	221.90	225.50	574336
2022-07-18	225.41	225.88	217.95	218.76	557150
2022-07-19	220.82	224.92	219.11	224.76	446594
2022-07-20	225.41	229.57	224.17	226.90	318860
2022-07-21	228.29	233.51	227.10	232.91	503617
2022-07-22	233.11	235.51	229.93	231.75	370756
2022-07-25	231.67	236.92	231.01	236.02	852325
2022-07-26	236.70	239.14	234.49	238.16	465346
2022-07-27	238.93	241.21	236.81	240.16	351764
2022-07-28	240.06	244.39	236.81	243.07	480657
2022-07-29	241.54	241.79	238.95	240.52	611294
2022-08-01	238.59	241.19	237.10	239.20	420485
2022-08-02	238.46	242.43	238.13	239.31	480668
2022-08-03	240.72	241.68	238.21	239.60	406854
2022-08-04	239.60	239.99	238.23	238.70	456256
2022-08-05	237.07	241.97	235.58	241.80	458783
2022-08-08	243.00	243.05	235.52	236.63	569435
2022-08-09	236.35	237.82	235.09	236.78	393206
2022-08-10	240.66	243.64	239.72	243.58	537627
2022-08-11	245.00	247.65	240.32	240.85	720533
2022-08-12	237.34	240.69	231.19	239.99	765339
2022-08-15	239.00	241.19	235.00	237.11	522819
2022-08-16	236.76	238.84	235.05	235.66	484250
2022-08-17	235.03	236.74	234.60	236.41	378788
2022-08-18	236.74	236.78	233.33	236.00	394455
2022-08-19	236.00	236.00	232.59	233.49	485413
2022-08-22	231.63	232.95	228.75	229.36	314035
2022-08-23	228.57	228.76	223.08	224.68	472191
2022-08-24	224.89	225.65	223.62	223.72	345471
2022-08-25	226.31	229.38	224.59	229.23	293485
2022-08-26	228.63	228.63	221.04	221.15	269540
2022-08-29	219.24	221.99	218.70	220.63	303555
2022-08-30	221.18	221.42	218.35	219.44	322672
2022-08-31	221.36	222.55	219.61	219.92	598595
2022-09-01	219.13	219.78	214.86	219.48	403204
2022-09-02	221.42	221.85	214.60	215.98	255770
2022-09-06	216.92	221.36	216.87	220.66	501148
2022-09-07	221.00	231.84	221.00	231.29	697788
2022-09-08	230.93	233.42	228.91	233.07	405880
2022-09-09	233.59	237.62	232.03	236.03	412243
2022-09-12	236.12	239.10	236.12	238.01	601306
2022-09-13	233.62	236.00	233.62	234.64	653390
2022-09-14	235.32	235.53	232.33	233.20	513233
2022-09-15	232.38	233.80	225.79	225.95	439195
2022-09-16	225.68	225.68	219.88	223.07	803404
2022-09-19	221.35	224.61	219.29	224.26	432196
2022-09-20	223.02	223.02	218.24	220.20	331148
2022-09-21	222.11	224.15	217.35	217.59	381952
2022-09-22	216.24	216.81	213.55	213.69	255629
2022-09-23	212.17	214.72	210.53	214.51	287525
2022-09-26	213.66	216.87	213.38	215.10	300082
2022-09-27	217.15	217.58	211.52	212.32	319528
2022-09-28	214.09	219.37	212.63	218.75	454015
2022-09-29	217.25	220.30	215.83	218.46	445179
2022-09-30	219.26	223.13	217.71	218.30	521200
2022-10-03	220.19	226.62	218.03	224.25	460622
2022-10-04	225.98	229.52	222.51	228.73	516190
2022-10-05	231.15	235.00	227.78	231.76	597673
2022-10-06	231.33	232.14	228.81	229.85	452492
2022-10-07	227.84	227.87	221.15	222.41	330398
2022-10-10	223.19	223.19	217.98	219.18	234151
2022-10-11	217.64	217.74	213.51	215.00	553273
2022-10-12	213.56	213.56	209.82	210.13	546488
2022-10-13	206.35	216.21	206.30	214.78	537913
2022-10-14	216.67	217.69	210.80	211.75	415086
2022-10-17	214.05	215.75	212.75	215.00	560501
2022-10-18	221.36	222.97	214.97	218.90	610312
2022-10-19	217.63	218.63	213.50	215.30	311221
2022-10-20	218.31	221.51	215.48	217.42	721923
2022-10-21	217.94	223.46	213.50	222.28	506848
2022-10-24	224.47	226.33	223.00	225.63	560438
2022-10-25	224.00	230.55	223.33	229.98	647370
2022-10-26	230.50	236.75	229.61	233.97	591029
2022-10-27	232.72	235.64	230.22	232.29	812953
2022-10-28	215.12	219.45	209.30	218.73	1228331
2022-10-31	218.45	224.11	217.65	223.69	715630
2022-11-01	225.24	225.54	219.01	220.87	748339
2022-11-02	220.95	227.15	217.87	218.00	597782
2022-11-03	215.23	215.23	208.81	208.94	681634
2022-11-04	212.31	213.04	206.67	210.89	698728
2022-11-07	210.98	212.99	209.06	212.64	657840
2022-11-08	211.93	214.18	207.38	213.07	508761
2022-11-09	213.19	215.35	210.49	211.96	321039
2022-11-10	219.96	225.71	217.96	225.18	450099
2022-11-11	227.48	228.15	222.27	223.03	488792
2022-11-14	222.94	224.14	218.50	220.88	360868
2022-11-15	223.72	227.43	221.72	223.63	517731
2022-11-16	224.44	225.98	223.19	224.58	305574
2022-11-17	221.97	221.97	217.47	218.98	265487
2022-11-18	224.04	226.04	222.11	224.40	412827
2022-11-21	223.16	227.54	222.44	225.21	318275
2022-11-22	225.54	229.96	224.47	229.66	321990
2022-11-23	230.00	232.15	228.56	229.34	323574
2022-11-25	229.80	231.00	229.03	229.92	196383
2022-11-28	229.03	230.61	224.17	225.54	427792
2022-11-29	225.49	226.50	222.90	223.20	350331
2022-11-30	224.40	230.31	223.14	230.20	1124372
2022-12-01	231.82	232.81	228.11	229.34	476205
2022-12-02	227.50	234.37	227.50	232.90	368572
2022-12-05	229.81	229.81	219.03	219.35	495489
2022-12-06	218.40	218.94	215.77	217.73	603083
2022-12-07	218.70	224.37	218.70	222.18	492090
2022-12-08	222.90	224.24	220.80	222.50	773908
2022-12-09	221.80	222.43	219.57	219.68	293712
2022-12-12	220.97	221.50	219.23	220.90	539491
2022-12-13	227.50	227.50	222.61	223.70	503345
2022-12-14	224.53	225.04	219.14	220.86	623372
2022-12-15	218.69	225.18	214.14	215.04	551597
2022-12-16	213.78	214.43	208.09	209.80	963304
2022-12-19	209.48	210.00	206.91	209.15	578033
2022-12-20	209.05	209.93	207.05	208.91	490124
2022-12-21	210.28	211.02	208.17	210.14	784487
2022-12-22	209.56	210.91	206.00	209.14	429578
2022-12-23	208.33	208.97	206.50	208.32	565408
2022-12-27	208.89	210.40	205.80	206.89	662993
2022-12-28	206.89	208.49	205.17	205.77	469339
2022-12-29	208.08	210.24	206.98	209.37	658953
2022-12-30	208.00	208.44	205.53	208.13	359733
2023-01-03	210.07	211.25	206.06	209.11	604695
2023-01-04	211.69	214.38	209.31	210.90	774501
2023-01-05	209.00	210.00	204.45	205.07	741843
2023-01-06	206.60	211.61	202.04	208.89	1002914
2023-01-09	210.99	213.02	209.56	209.69	625548
2023-01-10	210.85	214.91	210.85	212.68	678021
2023-01-11	214.16	214.75	212.14	214.53	843001
2023-01-12	214.29	214.62	211.89	214.00	462579
2023-01-13	214.49	218.72	214.26	218.10	661054
2023-01-17	220.43	225.79	220.23	225.38	637918
2023-01-18	230.00	231.94	225.13	225.97	714899
2023-01-19	226.07	230.47	226.00	229.30	680794
2023-01-20	230.32	235.62	229.63	234.73	914571
2023-01-23	233.46	239.36	233.01	236.53	671873
2023-01-24	235.20	235.87	232.61	233.62	463546
2023-01-25	231.25	231.86	228.51	231.16	711277
2023-01-26	231.18	233.60	230.23	232.17	538296
2023-01-27	235.51	235.53	221.58	224.59	1179872
2023-01-30	221.87	224.83	219.40	222.71	620546
2023-01-31	223.89	228.43	223.37	228.37	650399
2023-02-01	229.07	231.83	224.15	229.02	835648
2023-02-02	229.00	229.83	225.46	226.61	781848
2023-02-03	224.50	227.25	223.28	224.60	536683
2023-02-06	222.89	223.24	219.76	221.46	487769
2023-02-07	220.01	224.80	218.10	224.01	491673
2023-02-08	222.69	222.72	219.71	220.96	508966
2023-02-09	221.53	221.81	214.60	215.11	813698
2023-02-10	214.82	215.94	211.43	213.13	959382
2023-02-13	213.13	215.24	212.38	215.21	556506
2023-02-14	214.50	215.73	212.42	213.92	619407
2023-02-15	213.50	215.41	213.50	214.88	699264
2023-02-16	212.20	216.17	212.01	213.91	469819
2023-02-17	213.37	216.24	213.14	216.14	649306
2023-02-21	214.60	215.51	213.72	215.28	584997
2023-02-22	214.56	216.01	213.47	213.99	657895
2023-02-23	214.55	216.40	213.34	215.00	756945
2023-02-24	213.03	214.31	211.37	211.53	544464
2023-02-27	213.20	213.76	211.17	211.89	426586
2023-02-28	210.78	213.89	210.78	213.00	1221688
2023-03-01	211.80	214.12	211.06	214.11	519137
2023-03-02	212.72	215.80	211.35	215.68	407004
2023-03-03	216.69	220.37	214.93	219.81	528146
2023-03-06	219.98	220.67	218.09	219.16	618711
2023-03-07	219.72	219.84	214.16	215.03	538102
2023-03-08	214.33	215.57	213.33	214.63	369844
2023-03-09	215.59	215.96	211.53	212.12	448436
2023-03-10	211.94	212.54	204.97	205.86	579741
2023-03-13	205.18	209.36	204.22	206.32	801795
2023-03-14	208.64	209.91	206.63	208.55	727618
2023-03-15	206.14	208.45	205.43	207.99	742063
2023-03-16	207.34	211.36	207.34	211.28	515985
2023-03-17	211.34	212.27	206.84	207.10	1257259
2023-03-20	206.75	211.33	206.75	210.67	809029
2023-03-21	210.87	214.56	210.87	213.87	878197
2023-03-22	213.29	215.80	210.64	210.78	428030
2023-03-23	211.43	214.09	209.13	210.59	662574
2023-03-24	210.94	212.71	209.44	212.58	409059
2023-03-27	214.63	217.14	213.80	215.82	425971
2023-03-28	215.24	216.55	212.50	213.09	239047
2023-03-29	214.09	214.74	212.39	213.52	416210
2023-03-30	215.88	216.94	215.27	215.95	401294
2023-03-31	217.23	219.52	217.17	218.99	512223
2023-04-03	218.23	220.64	217.54	219.17	421121
2023-04-04	219.84	222.16	219.84	220.24	479733
2023-04-05	220.50	222.96	220.13	221.15	399470
2023-04-06	221.42	221.94	220.63	221.85	368730
2023-04-10	220.47	222.14	218.96	222.14	510292
2023-04-11	222.98	224.20	222.07	223.17	289248
2023-04-12	224.73	225.64	221.75	222.18	335876
2023-04-13	224.07	227.74	223.48	226.55	447524
2023-04-14	226.44	227.84	224.39	224.56	610233
2023-04-17	224.65	225.67	222.99	225.45	391635
2023-04-18	226.37	226.37	222.09	222.89	371326
2023-04-19	222.20	223.08	221.23	222.37	386820
2023-04-20	222.19	225.04	222.09	224.85	490621
2023-04-21	226.71	228.50	226.00	228.07	455358
2023-04-24	228.00	230.48	228.00	229.49	485822
2023-04-25	228.95	229.12	226.47	226.61	434624
2023-04-26	224.05	225.12	223.37	223.92	574981
2023-04-27	223.14	225.43	220.71	225.30	536430
2023-04-28	228.30	243.52	227.67	240.96	1251639
2023-05-01	239.30	239.30	232.01	234.43	1082452
2023-05-02	234.43	236.53	232.34	235.94	889608
2023-05-03	237.64	240.09	235.19	236.80	517698
2023-05-04	235.88	235.88	231.13	232.09	458788
2023-05-05	232.85	233.44	230.65	231.65	385716
2023-05-08	231.01	233.77	230.69	232.70	348899
2023-05-09	231.89	232.26	230.42	230.69	417207
2023-05-10	232.40	234.11	231.34	233.50	349826
2023-05-11	233.30	236.36	232.91	236.12	497986
2023-05-12	236.05	237.26	232.34	233.50	374907
2023-05-15	232.85	232.99	230.80	232.49	324873
2023-05-16	231.50	231.50	227.96	228.73	315693
2023-05-17	229.28	229.39	223.30	223.97	647216
2023-05-18	224.07	224.98	222.76	224.21	444338
2023-05-19	224.80	225.80	223.46	224.51	517755
2023-05-22	223.64	227.36	223.60	225.46	586527
2023-05-23	224.07	225.30	221.10	222.55	738445
2023-05-24	221.06	221.80	219.94	220.40	566402
2023-05-25	219.91	221.40	216.84	216.97	691880
2023-05-26	217.16	218.44	214.79	215.44	698713
2023-05-30	214.76	214.86	209.73	209.98	1044727
2023-05-31	210.60	212.00	207.31	210.79	3374254
2023-06-01	211.86	218.73	211.31	218.69	789887
2023-06-02	219.82	221.68	218.15	220.64	489072
2023-06-05	219.79	222.45	219.97	220.64	413751
2023-06-06	222.99	224.70	221.06	221.99	570196
2023-06-07	221.37	221.39	212.60	214.77	785225
2023-06-08	213.89	215.19	212.56	214.93	512343
2023-06-09	215.40	215.40	212.62	213.53	511996
2023-06-12	213.53	214.96	212.72	214.70	674661
2023-06-13	217.00	217.60	214.53	214.77	574274
2023-06-14	216.14	219.83	215.29	216.64	908986
2023-06-15	216.27	219.35	214.72	218.98	472262
2023-06-16	220.58	222.58	217.78	219.04	734788
2023-06-20	218.04	218.49	215.08	216.81	580563
2023-06-21	215.98	217.68	215.62	216.75	843706
2023-06-22	217.94	217.94	216.29	216.52	524458
2023-06-23	216.22	216.88	215.19	215.27	917892
2023-06-26	215.38	215.38	211.43	214.49	436437
2023-06-27	215.42	215.42	212.61	214.10	552389
2023-06-28	214.10	214.95	212.70	214.68	614986
2023-06-29	214.30	217.33	214.12	216.23	770504
2023-06-30	218.19	220.99	217.96	218.50	861311
2023-07-03	217.21	218.21	213.60	214.65	487331
2023-07-05	214.08	218.09	213.50	216.44	818191
2023-07-06	214.95	216.29	213.94	215.00	651504
2023-07-07	214.65	217.29	214.12	215.80	587665
2023-07-10	216.35	217.64	215.54	216.61	385706
2023-07-11	216.62	218.11	215.85	216.91	502253
2023-07-12	218.68	219.00	216.25	216.88	490902
2023-07-13	219.80	221.08	217.47	218.69	571192
2023-07-14	218.96	223.82	218.96	222.35	617665
2023-07-17	222.22	222.65	220.15	220.77	434402
2023-07-18	220.06	222.42	219.10	221.12	427501
2023-07-19	221.38	222.72	217.66	218.05	500114
2023-07-20	219.05	220.42	218.54	219.29	485311
2023-07-21	219.24	220.23	217.50	219.94	603587
2023-07-24	219.97	220.21	217.33	218.16	839358
2023-07-25	218.15	221.73	217.88	219.99	674574
2023-07-26	221.00	222.62	220.51	221.63	612663
2023-07-27	224.75	226.42	221.39	221.50	833501
2023-07-28	222.91	223.88	221.31	223.17	540006
2023-07-31	224.23	227.32	221.43	222.35	913584
2023-08-01	224.12	229.97	224.12	225.35	745787
2023-08-02	224.08	225.49	221.46	222.15	618790
2023-08-03	220.59	221.82	219.75	219.95	712896
2023-08-04	198.50	199.61	178.16	179.25	2885012
2023-08-07	190.26	191.99	184.72	186.67	2997733
2023-08-08	184.54	185.00	176.14	179.27	2661296
2023-08-09	179.17	181.50	176.28	176.92	1529186
2023-08-10	178.47	181.33	177.03	177.13	2083118
2023-08-11	178.10	179.96	177.60	179.47	1120673
2023-08-14	180.01	181.59	178.67	180.85	1217786
2023-08-15	181.60	184.02	180.80	182.87	1177709
2023-08-16	181.81	183.16	173.23	173.71	1746438
2023-08-17	172.10	173.16	162.48	164.80	2873691
2023-08-18	166.30	167.67	164.27	165.67	1868199
2023-08-21	166.58	168.69	164.98	165.89	1874518
2023-08-22	165.66	165.87	162.43	162.58	1657026
2023-08-23	163.39	164.22	161.88	162.00	1614787
2023-08-24	162.32	162.56	158.88	159.74	1677655
2023-08-25	160.31	162.37	160.09	160.98	1063805
2023-08-28	162.17	164.23	160.72	161.88	1313471
2023-08-29	162.56	163.99	160.96	163.93	798136
2023-08-30	164.13	167.08	164.08	164.18	1017583
2023-08-31	164.82	165.56	159.40	159.59	2035786
2023-09-01	161.15	161.36	157.73	159.19	2015595
2023-09-05	155.74	157.08	152.26	153.89	2422503
2023-09-06	155.41	155.41	151.46	153.33	3291955
2023-09-07	153.35	153.95	149.19	150.50	1816826
2023-09-08	149.43	149.60	146.44	147.95	1506575
2023-09-11	150.00	154.78	149.54	151.51	2525855
2023-09-12	151.51	152.20	147.49	148.97	1447563
2023-09-13	147.04	148.67	146.05	146.34	1665235
2023-09-14	147.23	148.04	146.18	147.64	2186776
2023-09-15	147.96	148.12	145.00	145.39	2391300
2023-09-18	145.66	147.46	145.66	146.05	1579106
2023-09-19	145.45	146.26	142.69	143.69	1435976
2023-09-20	144.37	145.49	141.01	141.12	1202759
2023-09-21	139.78	140.33	136.22	136.29	1526775
2023-09-22	137.75	138.56	136.43	136.61	1805624
2023-09-25	136.20	138.41	136.20	138.29	1843182
2023-09-26	140.00	143.91	140.00	143.20	1841917
2023-09-27	145.61	150.64	145.61	148.65	2996526
2023-09-28	151.66	152.79	149.00	150.05	1891041
2023-09-29	150.90	151.78	147.40	147.87	1693998
2023-10-02	145.92	147.93	145.06	145.75	1231706
2023-10-03	144.69	145.64	143.37	144.59	1133393
2023-10-04	145.01	148.28	144.26	148.01	1945804
2023-10-05	146.02	146.84	142.40	145.52	2049132
2023-10-06	146.92	149.41	145.24	146.59	2190461
2023-10-09	144.11	147.23	142.22	146.54	1668670
2023-10-10	148.37	150.83	147.31	150.41	1566121
2023-10-11	149.12	150.23	140.28	144.23	2365143
2023-10-12	141.51	143.10	136.02	136.30	1455170
2023-10-13	136.12	140.43	136.08	140.25	1568877
2023-10-16	140.47	141.67	139.18	141.24	1763678
2023-10-17	139.70	142.37	139.19	141.84	1101812
2023-10-18	141.98	145.76	141.96	142.43	1530837
2023-10-19	142.14	144.80	141.59	142.29	1000984
2023-10-20	142.50	145.68	141.81	144.20	1065436
2023-10-23	148.07	148.74	145.19	146.63	1660907
2023-10-24	144.98	146.28	141.48	142.27	2113388
2023-10-25	141.08	142.32	139.51	140.50	1273182
2023-10-26	139.84	143.51	138.50	138.73	2085580
2023-10-27	144.82	146.27	132.24	134.65	3019538
2023-10-30	137.72	140.20	134.12	137.45	2197667
2023-10-31	138.58	142.46	138.55	141.22	1335829
2023-11-01	143.42	147.88	142.70	147.18	1757776
2023-11-02	150.51	151.16	147.76	150.10	1995615
2023-11-03	152.06	154.22	151.47	152.81	1309397
2023-11-06	153.94	156.17	153.01	153.88	1399949
2023-11-07	153.24	155.08	149.77	149.78	1311098
2023-11-08	152.50	153.00	146.70	148.78	1399643
2023-11-09	147.52	148.75	142.65	143.42	1047433
2023-11-10	142.80	143.89	141.28	143.60	1239597
2023-11-13	145.62	146.74	140.81	142.92	1126834
2023-11-14	145.23	148.20	144.29	147.31	867600
2023-11-15	147.31	153.65	147.31	152.15	1391602
2023-11-16	149.96	151.16	148.60	148.90	1216132
2023-11-17	148.81	150.10	147.39	148.94	1339718
2023-11-20	148.45	152.16	148.03	151.21	886763
2023-11-21	151.10	153.04	150.39	152.52	850578
2023-11-22	153.99	154.24	152.08	152.61	428156
2023-11-24	152.64	154.07	152.55	153.88	301301
2023-11-27	152.67	153.73	152.32	152.57	541334
2023-11-28	151.95	155.99	151.95	155.68	1358140
2023-11-29	158.50	164.10	158.48	158.85	1762127
2023-11-30	159.25	160.16	156.67	157.73	1641217
2023-12-01	157.45	159.74	156.39	159.64	704931
2023-12-04	160.84	162.48	159.60	161.53	1103146
2023-12-05	160.84	163.03	160.16	160.95	796356
2023-12-06	163.10	165.39	162.81	164.00	1116154
2023-12-07	163.84	164.74	162.05	163.49	849363
2023-12-08	163.67	163.93	162.48	162.87	763229
2023-12-11	162.18	164.24	162.18	163.54	533699
2023-12-12	164.41	167.80	163.43	167.73	892696
2023-12-13	166.84	172.41	165.84	172.10	794091
2023-12-14	173.96	175.76	170.64	172.64	1464862
2023-12-15	171.25	172.90	168.37	169.05	1553101
2023-12-18	169.00	170.67	168.20	169.91	653731
2023-12-19	171.38	173.99	171.38	173.58	640977
2023-12-20	173.86	177.69	172.77	173.97	1276165
2023-12-21	175.36	177.32	172.42	174.81	856976
2023-12-22	174.40	174.40	171.27	171.40	798782
2023-12-26	171.34	173.55	171.01	173.39	474888
2023-12-27	172.93	173.45	171.47	172.98	461741
2023-12-28	178.51	180.44	172.52	173.00	641889
2023-12-29	171.86	173.10	171.05	172.02	549450
2024-01-02	171.29	172.84	169.44	171.78	575979
2024-01-03	170.03	170.30	164.75	165.79	731047
2024-01-04	164.58	168.13	164.12	167.58	580631
2024-01-05	166.67	169.34	166.24	166.82	514685
2024-01-08	167.69	173.30	166.90	172.77	814575
2024-01-09	176.20	182.46	176.13	177.83	1216787
2024-01-10	176.58	178.89	175.28	177.29	962587
2024-01-11	177.41	179.11	175.42	177.89	1021880
2024-01-12	178.56	179.56	172.57	173.90	729072
2024-01-16	171.71	172.03	169.24	170.21	1109398
2024-01-17	171.46	171.57	168.29	170.71	752412
2024-01-18	171.78	173.36	170.39	172.76	918253
2024-01-19	173.37	173.37	170.48	172.54	615397
2024-01-22	174.00	179.10	173.98	176.82	844622
2024-01-23	177.32	178.53	173.33	174.97	592269
2024-01-24	175.47	177.77	171.66	171.78	1293324
2024-01-25	189.56	190.04	181.10	186.35	2473154
2024-01-26	187.98	195.74	187.00	190.15	2336926
2024-01-29	189.95	197.85	188.50	191.23	1626012
2024-01-30	190.80	192.34	189.68	191.38	730466
2024-01-31	192.31	193.04	189.76	190.20	767779
2024-02-01	190.44	193.83	189.80	193.66	823528
2024-02-02	191.98	193.27	190.89	191.86	617554
2024-02-05	191.20	192.44	190.09	190.11	815932
2024-02-06	190.29	192.64	186.07	190.24	1303531
2024-02-07	190.35	190.51	186.52	186.59	979889
2024-02-08	185.68	186.07	181.74	183.75	897067
2024-02-09	184.84	185.95	182.27	184.63	747704
2024-02-12	179.87	184.00	179.72	182.52	881764
2024-02-13	179.65	181.62	178.49	179.17	731277
2024-02-14	179.55	180.98	178.74	180.55	468402
2024-02-15	182.47	184.24	180.31	182.61	604174
2024-02-16	181.63	183.88	180.18	180.46	666843
2024-02-20	180.46	181.05	179.18	180.66	660341
2024-02-21	180.50	180.83	178.64	180.29	620140
2024-02-22	180.26	183.51	179.01	183.10	706189
2024-02-23	183.10	185.80	183.10	184.04	675521
2024-02-26	184.04	185.38	181.70	183.29	965448
2024-02-27	183.15	184.10	180.96	180.99	666918
2024-02-28	180.99	181.16	171.99	173.96	1410243
2024-02-29	174.43	174.74	171.67	173.72	1613284
2024-03-01	173.25	175.80	170.56	174.61	819794
2024-03-04	176.20	181.18	175.21	180.72	1077709
2024-03-05	181.18	181.18	176.32	177.63	659427
2024-03-06	178.98	184.36	178.92	184.28	1030883
2024-03-07	190.00	194.26	188.91	192.60	1447316
2024-03-08	192.00	194.79	185.97	188.44	980941
2024-03-11	185.55	189.87	184.38	189.75	1332381
2024-03-12	189.25	194.71	188.79	193.78	1390721
2024-03-13	193.68	194.23	191.69	192.47	930409
2024-03-14	192.47	194.37	190.45	191.75	1533754
2024-03-15	188.84	190.41	187.84	190.05	1438168
2024-03-18	191.04	192.04	190.17	190.96	860765
2024-03-19	190.90	193.08	190.20	193.02	1022485
2024-03-20	191.69	193.02	190.18	192.38	1205396
2024-03-21	193.45	194.39	192.36	193.73	1109771
2024-03-22	193.60	193.82	191.12	192.00	1130264
2024-03-25	192.50	194.59	191.82	193.31	1836891
2024-03-26	193.50	195.66	192.99	194.18	1108903
2024-03-27	195.49	196.75	194.21	196.33	567412
2024-03-28	197.14	198.54	196.47	198.03	622676
2024-04-01	198.31	198.31	189.24	189.32	1532670
2024-04-02	187.59	188.29	182.29	184.36	984772
2024-04-03	185.99	189.04	185.39	186.04	1456194
2024-04-04	187.60	188.15	184.84	185.00	872947
2024-04-05	185.02	189.56	185.02	188.76	749100
2024-04-08	188.61	188.97	187.50	187.76	773962
2024-04-09	189.00	194.38	187.98	194.27	988292
2024-04-10	190.72	194.62	190.52	193.80	915277
2024-04-11	195.14	195.14	189.40	189.51	696180
2024-04-12	188.62	189.41	184.39	185.86	659893
2024-04-15	187.95	189.29	184.78	185.09	605411
2024-04-16	184.46	186.72	183.37	184.86	411889
2024-04-17	182.00	183.40	172.19	173.83	3005122
2024-04-18	177.40	179.80	176.33	177.61	1583566
2024-04-19	179.15	179.43	176.92	178.85	1303527
2024-04-22	180.00	180.81	178.49	180.35	1218743
2024-04-23	182.59	184.83	181.70	184.22	1202959
2024-04-24	185.88	186.88	183.02	183.78	973428
2024-04-25	183.07	184.30	179.00	183.42	1124546
2024-04-26	203.02	218.38	201.86	218.06	4330840
2024-04-29	214.11	217.23	210.20	217.19	2165867
2024-04-30	215.03	215.41	211.55	213.99	1635753
2024-05-01	212.65	217.30	211.36	215.01	1306398
2024-05-02	215.50	218.25	213.22	218.15	1146122
2024-05-03	219.63	221.40	216.72	216.98	655018
2024-05-06	218.14	218.49	215.42	216.94	844821
2024-05-07	217.20	217.29	215.70	215.68	813938
2024-05-08	211.37	212.92	210.39	212.88	993127
2024-05-09	212.64	217.51	211.97	216.84	808997
2024-05-10	216.00	217.55	212.95	213.82	635286
2024-05-13	215.00	219.40	213.82	217.89	781052
2024-05-14	216.27	219.80	213.82	215.85	724855
2024-05-15	218.07	221.80	217.67	220.63	649462
2024-05-16	220.14	222.96	218.80	219.97	649042
2024-05-17	219.82	220.04	217.53	218.57	450553
2024-05-20	218.57	219.93	216.73	218.74	500230
2024-05-21	218.26	219.60	216.66	218.28	452579
2024-05-22	217.63	219.98	216.28	218.27	555370
2024-05-23	218.10	218.10	210.24	211.58	1046666
2024-05-24	212.08	214.49	210.75	213.26	536176
2024-05-28	212.41	213.53	206.16	207.17	829545
2024-05-29	205.16	207.74	205.01	205.96	599076
2024-05-30	205.90	210.02	205.66	209.34	602077
2024-05-31	209.10	210.94	205.00	206.33	2928056
2024-06-03	207.84	210.76	204.41	207.39	1772324
2024-06-04	206.95	212.23	206.61	211.18	676392
2024-06-05	211.29	214.05	210.12	213.24	507181
2024-06-06	211.57	212.49	210.13	211.56	709184
2024-06-07	211.07	214.29	209.46	210.91	411980
2024-06-10	209.81	211.82	209.31	211.66	723052
2024-06-11	209.58	212.76	207.05	210.18	810506
2024-06-12	211.88	214.54	210.01	210.89	718090
2024-06-13	209.54	213.71	208.89	212.38	906463
2024-06-14	210.97	212.00	208.63	211.73	1113732
2024-06-17	209.06	211.69	205.38	210.35	1028417
2024-06-18	210.82	212.62	210.17	212.27	972918
2024-06-20	210.94	214.97	210.01	213.27	1246046
2024-06-21	213.36	213.53	200.00	205.83	2734710
2024-06-24	189.95	193.73	179.42	182.20	4020884
2024-06-25	185.07	186.81	180.34	183.84	2163895
2024-06-26	183.84	187.32	183.84	186.53	1115314
2024-06-27	189.50	192.74	187.57	191.58	1271051
2024-06-28	191.71	194.60	189.57	191.42	3500754
2024-07-01	190.91	192.38	186.22	186.94	871688
2024-07-02	187.50	189.94	187.50	189.35	808424
2024-07-03	189.59	189.99	188.06	189.40	383824
2024-07-05	190.50	195.00	189.32	194.74	670912
2024-07-08	194.35	194.86	191.90	192.92	805224
2024-07-09	193.48	194.56	188.56	190.33	956591
2024-07-10	191.74	192.93	189.15	192.33	510125
2024-07-11	195.13	200.34	195.00	199.78	694774
2024-07-12	200.98	206.84	200.50	204.83	753610
2024-07-15	204.34	207.19	203.18	205.31	1387329
2024-07-16	205.69	207.72	204.50	206.80	738637
2024-07-17	205.00	208.83	204.03	205.95	709389
2024-07-18	206.58	209.00	203.43	203.88	606031
2024-07-19	206.94	207.62	202.76	203.15	715022
2024-07-22	204.37	207.58	203.48	207.28	664508
2024-07-23	207.74	209.80	205.91	209.53	391674
2024-07-24	208.35	210.76	206.12	206.20	653182
2024-07-25	204.85	212.78	203.86	208.34	2024396
2024-07-26	207.04	207.04	196.43	197.04	1896839
2024-07-29	200.12	208.58	198.60	208.54	1069435
2024-07-30	207.91	210.48	206.27	208.04	762813
2024-07-31	209.00	215.86	206.40	213.25	988895
2024-08-01	212.75	216.78	211.00	214.56	1513719
2024-08-02	210.00	225.68	204.63	223.64	2659791
2024-08-05	213.17	220.20	209.00	215.68	1547514
2024-08-06	216.28	221.77	215.34	218.83	1079748
2024-08-07	219.87	219.87	209.08	210.94	1291417
2024-08-08	212.16	214.89	209.66	214.19	946836
2024-08-09	215.82	217.09	212.97	216.59	542965
2024-08-12	216.60	218.15	214.56	214.65	547569
2024-08-13	216.56	223.68	216.56	220.27	1079480
2024-08-14	222.25	223.09	220.00	221.68	970174
2024-08-15	223.43	228.02	221.66	227.22	897021
2024-08-16	226.77	227.92	224.78	227.75	627190
2024-08-19	227.48	231.50	226.53	231.30	786682
2024-08-20	231.00	231.29	222.36	223.15	907983
2024-08-21	224.08	226.66	222.68	224.30	792966
2024-08-22	225.60	225.60	221.98	223.41	599531
2024-08-23	224.35	226.74	222.95	226.64	643776
2024-08-26	224.75	228.29	224.75	225.86	454107
2024-08-27	226.14	242.60	226.14	242.25	1895945
2024-08-28	240.54	246.80	239.37	242.69	1226787
2024-08-29	244.76	245.00	240.95	243.16	591180
2024-08-30	244.25	246.22	242.48	245.02	1084175
2024-09-03	244.47	247.73	243.77	244.90	997822
2024-09-04	239.90	246.54	236.48	244.75	980069
2024-09-05	244.96	246.05	242.20	244.78	769508
2024-09-06	245.49	247.38	240.95	244.87	579029
2024-09-09	246.42	255.18	245.00	249.56	1352988
2024-09-10	247.64	253.23	246.94	252.86	801395
2024-09-11	251.30	253.06	245.23	252.92	649876
2024-09-12	252.49	252.56	249.06	250.71	790458
2024-09-13	249.84	252.65	248.42	248.93	1343187
2024-09-16	249.76	252.91	248.76	251.77	1096409
2024-09-17	252.37	254.26	249.97	250.88	1035948
2024-09-18	233.63	242.03	231.48	238.03	1887269
2024-09-19	240.82	243.48	236.97	242.98	1127998
2024-09-20	243.19	245.73	240.46	244.94	1567015
2024-09-23	245.00	247.36	243.10	246.18	916016
2024-09-24	249.20	249.31	245.06	247.15	744729
2024-09-25	246.38	246.38	240.24	240.75	925413
2024-09-26	245.83	246.55	240.69	242.56	979922
2024-09-27	243.35	246.00	238.74	239.00	1131069
2024-09-30	243.51	249.40	240.24	244.12	1910699
2024-10-01	245.37	245.99	237.63	238.75	1334432
2024-10-02	237.20	239.89	234.89	238.86	875298
2024-10-03	238.26	239.14	236.62	238.43	544742
2024-10-04	239.47	239.47	233.44	233.98	755274
2024-10-07	234.67	236.54	230.44	232.29	650986
2024-10-08	233.47	237.82	233.15	236.06	744076
2024-10-09	236.00	238.19	234.11	237.04	749689
2024-10-10	233.79	238.45	233.79	237.93	766093
2024-10-11	238.48	242.51	238.41	240.51	504740
2024-10-14	240.12	242.23	238.69	240.71	588166
2024-10-15	242.37	243.99	238.73	239.18	1024667
2024-10-16	238.19	242.11	237.45	238.34	816001
2024-10-17	239.78	242.15	237.37	239.59	839334
2024-10-18	240.60	241.67	237.78	240.00	766425
2024-10-21	241.06	242.44	238.40	240.05	973032
2024-10-22	239.06	241.17	237.63	239.98	614629
2024-10-23	239.13	240.22	235.08	237.40	1019834
2024-10-24	237.46	243.99	237.46	239.05	1846403
2024-10-25	260.00	260.49	252.80	256.07	3516542
2024-10-28	258.00	259.33	246.27	246.83	1796072
2024-10-29	247.62	250.09	243.83	244.40	1486270
2024-10-30	243.30	245.85	241.06	243.02	1105490
2024-10-31	242.00	243.67	240.53	242.47	1165516
2024-11-01	242.00	246.77	241.12	244.28	1118394
2024-11-04	245.00	247.75	242.84	243.61	1236221
2024-11-05	243.61	246.51	241.28	245.74	1081060
2024-11-06	248.74	250.00	241.98	245.10	802462
2024-11-07	246.48	248.55	243.62	248.54	815815
2024-11-08	249.00	255.16	248.53	252.38	930321
2024-11-11	252.55	252.99	248.43	248.69	898839
2024-11-12	248.81	249.27	246.19	247.21	737144
2024-11-13	246.41	247.73	235.36	235.44	993990
2024-11-14	235.44	236.89	231.18	231.43	1102264
2024-11-15	233.17	235.09	231.17	234.74	1116942
2024-11-18	234.91	240.22	234.91	239.42	759947
2024-11-19	237.73	240.67	236.62	238.12	711330
2024-11-20	238.73	242.47	236.72	241.55	490515
2024-11-21	242.52	243.73	240.69	243.60	455006
2024-11-22	243.60	243.89	241.44	243.78	551442
2024-11-25	244.53	249.77	243.60	249.56	1708448
2024-11-26	249.71	251.20	247.28	249.99	676207
2024-11-27	250.98	251.36	247.91	249.33	654486
2024-11-29	248.47	252.36	247.74	249.02	351327
2024-12-02	248.91	248.91	243.38	244.92	575940
2024-12-03	244.34	249.47	244.34	246.91	664996
2024-12-04	245.65	246.63	243.36	245.84	884183
2024-12-05	243.05	245.11	238.72	239.41	642392
2024-12-06	240.48	245.13	239.41	241.41	462436
2024-12-09	244.23	247.76	242.17	244.76	583582
2024-12-10	245.16	246.50	242.00	245.22	505873
2024-12-11	245.19	246.01	242.06	245.78	514234
2024-12-12	243.16	247.93	241.45	242.51	922342
2024-12-13	241.28	241.50	236.95	238.52	580589
2024-12-16	238.66	241.84	231.00	241.02	829780
2024-12-17	242.00	245.19	241.40	242.62	739288
2024-12-18	239.04	240.18	229.94	230.21	871441
2024-12-19	231.67	235.50	230.01	231.58	596843
2024-12-20	231.00	238.60	231.00	237.27	3057163
2024-12-23	230.21	232.00	224.51	231.17	1151442
2024-12-24	231.81	232.58	229.58	232.58	227615
2024-12-26	230.96	234.75	230.96	233.88	390213
2024-12-27	233.74	234.39	231.09	233.18	390886
2024-12-30	232.18	232.52	228.11	229.50	504397
2024-12-31	230.69	232.10	228.27	228.69	522844
2025-01-02	230.99	230.99	226.66	228.48	558305
2025-01-03	228.56	231.86	226.95	231.67	639425
2025-01-06	231.84	237.25	231.00	235.09	793784
2025-01-07	236.01	239.74	234.90	236.40	675161
2025-01-08	234.04	237.20	232.51	236.17	878752
2025-01-10	232.27	235.45	229.86	233.82	1043431
2025-01-13	231.52	231.55	227.26	230.26	580194
2025-01-14	231.81	232.12	227.68	228.83	692792
2025-01-15	230.69	233.93	229.09	233.38	1147621
2025-01-16	235.00	240.60	233.08	237.13	797110
2025-01-17	237.99	240.37	235.88	239.78	776858
2025-01-21	244.54	249.31	243.88	247.79	1047883
2025-01-22	246.07	248.87	244.92	247.33	762853
2025-01-23	246.63	249.12	244.67	248.88	643904
2025-01-24	248.19	250.76	243.23	250.51	778470
2025-01-27	249.46	258.70	249.29	254.70	1253809
2025-01-28	252.48	253.40	249.63	249.94	921475
2025-01-29	249.67	253.50	248.22	252.86	932194
2025-01-30	255.34	263.05	254.10	257.65	1832880
2025-01-31	258.00	259.95	235.00	236.18	2599352
2025-02-03	242.00	244.29	235.00	240.55	1978818
2025-02-04	240.10	245.27	238.87	240.46	1401702
2025-02-05	242.11	245.99	240.46	242.58	1000259
2025-02-06	242.01	243.41	235.10	237.18	992644
2025-02-07	237.76	239.07	235.63	236.94	830563
2025-02-10	238.98	240.84	236.97	238.56	819684
2025-02-11	236.78	238.83	236.17	237.43	581387
2025-02-12	236.37	237.44	233.48	236.07	674124
2025-02-13	238.90	239.52	235.77	239.48	696363
2025-02-14	241.86	243.48	232.76	232.98	1025932
2025-02-18	231.10	232.96	228.87	230.58	1000987
2025-02-19	239.43	240.00	231.48	234.51	941926
2025-02-20	233.01	234.61	231.62	232.79	662270
2025-02-21	232.31	233.38	230.34	231.69	518460
2025-02-24	231.69	231.82	228.18	229.65	1918777
2025-02-25	229.40	236.31	229.25	236.19	979473
2025-02-26	236.46	236.63	232.09	234.61	565536
2025-02-27	233.47	234.92	230.73	231.28	557475
2025-02-28	231.47	233.65	228.16	233.52	1306863
2025-03-03	234.10	236.44	231.39	233.10	722864
2025-03-04	233.44	233.67	227.08	231.48	801287
2025-03-05	227.71	228.14	219.76	223.83	1188042
2025-03-06	223.85	226.02	219.68	225.03	1226762
2025-03-07	224.43	232.86	222.91	232.44	908219
2025-03-10	230.36	243.37	228.72	236.63	2005993
2025-03-11	236.30	237.44	224.88	225.79	1282805
2025-03-12	222.94	222.94	217.67	220.22	775537

Explore More About RMD

Coins representing dividend payouts and trends

RMD Dividend History

Discover ResMed 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

RMD Stock Split History

Discover ResMed 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

RMD Historical Prices

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

Web Analytics