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

RSG Historical Prices

Summary

Key Stock Metrics

197.61

(October 31, 2024)

52-Week Low

258.75

(June 3, 2025)

52-Week High

258.75

(June 3, 2025)

All-Time High

221.45

(October 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-01	16.83	17.13	16.63	17.00	20818650
1998-07-02	17.04	17.17	17.00	17.13	3037200
1998-07-06	17.13	17.33	17.00	17.25	1737750
1998-07-07	17.33	17.33	17.00	17.00	1077000
1998-07-08	17.08	17.17	17.00	17.13	1180500
1998-07-09	17.08	17.29	17.00	17.25	1443900
1998-07-10	17.33	17.63	17.21	17.21	1117350
1998-07-13	17.17	17.21	17.00	17.17	790800
1998-07-14	17.17	17.25	17.04	17.04	1276350
1998-07-15	17.00	17.33	17.00	17.33	863400
1998-07-16	17.17	17.29	17.00	17.13	1084500
1998-07-17	17.00	17.42	16.92	17.33	1201650
1998-07-20	17.33	18.25	17.33	18.25	995550
1998-07-21	18.25	18.29	17.50	17.71	784650
1998-07-22	17.50	17.67	16.96	17.08	1497900
1998-07-23	17.17	17.21	16.50	17.00	1248300
1998-07-24	17.17	17.38	17.08	17.33	1009800
1998-07-27	17.33	17.54	17.17	17.25	843600
1998-07-28	17.29	17.38	16.67	16.67	2081850
1998-07-29	16.67	16.83	16.33	16.42	1331400
1998-07-30	16.54	16.67	16.33	16.67	1982400
1998-07-31	16.67	17.08	16.58	16.67	1093650
1998-08-03	16.67	16.67	16.21	16.25	1009050
1998-08-04	16.21	16.21	15.25	15.33	1245900
1998-08-05	15.17	15.42	14.63	14.63	654150
1998-08-06	14.71	14.79	14.58	14.58	589200
1998-08-07	14.67	15.08	14.58	14.75	1100250
1998-08-10	14.75	15.96	14.67	15.42	321750
1998-08-11	15.17	15.17	14.67	14.67	334050
1998-08-12	15.17	15.17	14.63	14.67	513600
1998-08-13	14.67	14.71	14.50	14.50	969000
1998-08-14	15.00	15.00	14.63	14.67	229350
1998-08-17	14.83	14.92	14.67	14.67	319950
1998-08-18	14.67	14.71	14.58	14.67	211950
1998-08-19	14.75	14.83	14.63	14.63	97800
1998-08-20	14.79	14.92	14.63	14.67	378750
1998-08-21	14.58	14.58	13.42	13.67	514050
1998-08-24	13.75	14.00	13.75	13.79	274050
1998-08-25	13.96	14.46	13.83	13.88	280950
1998-08-26	13.83	14.00	13.75	13.96	63600
1998-08-27	13.83	13.83	12.58	12.58	367200
1998-08-28	12.67	13.17	11.17	11.25	671250
1998-08-31	11.50	11.83	10.50	10.75	2184900
1998-09-01	10.75	11.17	10.58	10.83	931500
1998-09-02	10.83	10.92	10.42	10.58	238800
1998-09-03	10.54	10.58	9.00	10.58	2830200
1998-09-04	10.58	10.79	10.17	10.58	182700
1998-09-08	11.00	11.33	11.00	11.17	617100
1998-09-09	11.17	11.17	10.75	10.75	258300
1998-09-10	10.67	10.67	9.83	9.88	134400
1998-09-11	9.88	10.17	9.83	9.96	492150
1998-09-14	10.33	10.33	9.96	9.96	515850
1998-09-15	9.96	10.00	9.17	9.17	655950
1998-09-16	9.33	9.83	8.92	9.67	1600200
1998-09-17	9.50	10.38	9.33	10.13	260100
1998-09-18	10.13	10.38	9.92	10.17	454500
1998-09-21	9.83	10.25	9.83	10.21	898050
1998-09-22	10.38	12.17	10.38	11.50	436800
1998-09-23	12.17	14.25	12.17	13.29	828000
1998-09-24	13.33	14.08	13.00	13.00	578100
1998-09-25	12.83	13.58	12.67	13.13	540150
1998-09-28	14.25	14.33	13.25	13.25	432000
1998-09-29	13.08	13.17	12.25	12.83	791100
1998-09-30	13.00	13.13	12.88	13.00	294150
1998-10-01	12.83	13.29	12.75	13.25	135300
1998-10-02	13.25	13.25	12.67	12.67	1446900
1998-10-05	12.50	13.00	12.00	12.96	256800
1998-10-06	13.04	13.08	12.04	12.63	1069050
1998-10-07	12.46	12.67	10.00	10.17	492300
1998-10-08	9.92	10.17	9.33	9.67	1061550
1998-10-09	10.00	11.08	9.92	10.92	301500
1998-10-12	11.33	11.75	11.08	11.29	298200
1998-10-13	11.29	11.50	10.67	11.00	465450
1998-10-14	10.83	11.00	10.83	10.83	114900
1998-10-15	10.83	10.92	10.50	10.79	529650
1998-10-16	10.67	10.75	10.58	10.67	977100
1998-10-19	10.63	11.33	10.58	11.17	1027500
1998-10-20	11.29	11.42	11.13	11.17	643350
1998-10-21	11.17	11.38	11.04	11.04	353700
1998-10-22	11.17	11.50	11.00	11.33	538800
1998-10-23	11.42	11.54	11.25	11.38	156150
1998-10-26	11.46	11.46	11.00	11.08	353400
1998-10-27	11.13	11.21	11.04	11.13	396300
1998-10-28	11.13	11.33	11.00	11.33	378600
1998-10-29	11.83	13.17	11.83	12.58	947400
1998-10-30	13.00	14.75	12.75	14.58	1109400
1998-11-02	14.63	14.79	13.54	14.79	311250
1998-11-03	14.79	15.46	14.71	15.33	596550
1998-11-04	15.33	16.38	15.25	16.00	888450
1998-11-05	15.67	15.79	15.25	15.50	849150
1998-11-06	15.50	15.58	14.08	14.42	1016400
1998-11-09	14.25	14.33	13.33	13.75	533700
1998-11-10	13.67	13.75	12.83	13.08	935250
1998-11-11	13.25	13.50	13.13	13.21	783300
1998-11-12	13.29	13.29	12.88	13.13	640050
1998-11-13	13.17	13.58	13.08	13.38	1158000
1998-11-16	13.38	13.58	13.25	13.42	335700
1998-11-17	13.33	13.38	13.13	13.13	258900
1998-11-18	13.13	13.13	12.42	12.75	330900
1998-11-19	12.67	12.83	12.33	12.42	439650
1998-11-20	12.50	12.58	12.42	12.50	618150
1998-11-23	12.50	12.96	12.17	12.17	1323150
1998-11-24	12.33	13.17	12.33	12.63	1233600
1998-11-25	12.63	12.63	11.88	12.08	342000
1998-11-27	12.25	12.50	12.25	12.50	82050
1998-11-30	12.42	12.50	12.21	12.42	402000
1998-12-01	12.42	12.58	12.33	12.38	486600
1998-12-02	12.54	12.75	12.38	12.42	671550
1998-12-03	12.50	12.50	12.25	12.25	549000
1998-12-04	12.33	12.33	12.00	12.04	214050
1998-12-07	12.13	12.17	12.04	12.08	401100
1998-12-08	12.08	12.17	11.50	11.75	655950
1998-12-09	11.79	11.83	10.67	11.42	2083200
1998-12-10	11.58	11.67	10.75	10.75	770550
1998-12-11	10.75	11.38	10.67	11.25	1138500
1998-12-14	11.21	11.54	11.08	11.13	1167900
1998-12-15	11.25	11.54	11.25	11.54	292800
1998-12-16	11.67	12.17	11.67	12.00	574500
1998-12-17	11.96	12.04	11.33	11.50	934650
1998-12-18	11.50	11.75	11.38	11.38	514500
1998-12-21	11.38	11.46	10.75	11.04	794400
1998-12-22	11.00	11.29	10.42	10.67	1037100
1998-12-23	10.75	10.79	10.33	10.75	1295850
1998-12-24	10.75	11.00	10.67	10.92	427950
1998-12-28	10.88	10.96	10.67	10.88	419250
1998-12-29	10.96	11.50	10.96	11.42	693600
1998-12-30	11.50	12.42	11.50	12.33	1011000
1998-12-31	12.33	12.38	12.17	12.29	218850
1999-01-04	12.46	13.00	12.38	12.79	451500
1999-01-05	12.92	13.00	12.58	12.67	1211250
1999-01-06	12.50	12.83	12.50	12.58	1173450
1999-01-07	12.50	12.58	12.33	12.58	169500
1999-01-08	12.67	12.67	12.58	12.63	459300
1999-01-11	12.63	12.75	12.38	12.58	931650
1999-01-12	12.54	12.63	12.21	12.29	1659600
1999-01-13	12.00	12.17	11.75	12.13	666750
1999-01-14	12.17	12.17	12.00	12.17	112350
1999-01-15	12.17	12.17	11.96	12.13	577950
1999-01-19	12.42	12.63	12.17	12.63	449700
1999-01-20	12.63	12.63	12.33	12.46	422400
1999-01-21	12.42	12.46	12.13	12.46	1717350
1999-01-22	12.42	12.58	12.17	12.50	972900
1999-01-25	12.50	12.67	12.46	12.67	571950
1999-01-26	12.67	13.00	12.46	12.88	1427550
1999-01-27	13.33	13.83	13.25	13.83	1247850
1999-01-28	13.88	14.29	13.75	14.00	1088550
1999-01-29	13.92	14.00	13.58	13.75	261600
1999-02-01	13.75	13.92	13.75	13.79	236400
1999-02-02	13.79	13.92	13.63	13.92	173700
1999-02-03	13.83	14.25	13.67	14.25	423900
1999-02-04	14.08	14.79	13.92	14.33	250050
1999-02-05	14.00	14.13	13.58	13.58	320250
1999-02-08	13.63	13.75	13.50	13.63	117300
1999-02-09	13.54	13.67	13.42	13.46	268650
1999-02-10	13.33	13.33	12.00	12.29	675450
1999-02-11	12.33	12.67	12.25	12.67	469950
1999-02-12	12.67	12.67	12.33	12.58	714450
1999-02-16	12.63	12.63	12.08	12.17	369000
1999-02-17	12.04	12.25	11.92	11.96	158850
1999-02-18	11.88	12.29	11.88	11.96	172050
1999-02-19	11.88	11.96	11.00	11.33	1425150
1999-02-22	11.29	11.29	10.75	10.79	653400
1999-02-23	10.79	10.79	10.29	10.33	1666650
1999-02-24	10.50	11.33	10.50	11.00	1024050
1999-02-25	11.17	11.29	11.08	11.25	363300
1999-02-26	11.21	11.67	11.17	11.63	204750
1999-03-01	11.33	11.67	11.29	11.67	571650
1999-03-02	11.42	11.42	11.17	11.29	103350
1999-03-03	10.50	11.17	10.50	11.13	588450
1999-03-04	11.13	11.25	10.67	10.67	217350
1999-03-05	10.83	11.13	10.79	10.79	1198650
1999-03-08	10.96	11.08	10.88	10.96	1569300
1999-03-09	11.04	11.08	10.83	10.83	127350
1999-03-10	10.88	11.00	10.79	10.92	315000
1999-03-11	11.00	11.08	10.83	10.88	185400
1999-03-12	10.83	10.88	10.67	10.67	289050
1999-03-15	10.67	10.71	10.04	10.04	616050
1999-03-16	10.00	10.00	9.79	9.83	849900
1999-03-17	9.83	10.29	9.79	10.21	1947750
1999-03-18	10.21	10.63	10.17	10.38	1065450
1999-03-19	10.29	10.42	10.17	10.25	342300
1999-03-22	10.25	10.29	10.04	10.04	773250
1999-03-23	10.08	10.13	9.67	9.83	1235100
1999-03-24	9.79	9.92	9.58	9.75	696450
1999-03-25	9.88	10.17	9.88	10.04	716100
1999-03-26	10.00	10.00	9.88	9.92	628650
1999-03-29	9.88	10.00	9.79	9.88	961650
1999-03-30	9.96	10.13	9.88	9.96	903300
1999-03-31	10.04	10.79	9.96	10.79	555750
1999-04-01	10.79	11.17	10.50	10.50	339450
1999-04-05	10.58	11.17	10.58	10.79	340200
1999-04-06	10.88	10.96	10.67	10.71	582750
1999-04-07	10.75	11.17	10.63	10.63	1347450
1999-04-08	10.58	10.71	10.50	10.67	718500
1999-04-09	10.50	11.04	10.50	11.00	1087950
1999-04-12	10.83	10.88	10.63	10.75	493650
1999-04-13	10.75	11.04	10.75	10.88	388500
1999-04-14	10.88	12.00	10.88	11.92	873900
1999-04-15	12.00	12.29	11.67	12.29	740700
1999-04-16	12.29	13.38	12.21	13.38	698100
1999-04-19	14.00	14.08	13.58	13.75	1149750
1999-04-20	14.00	14.08	13.71	13.71	1355850
1999-04-21	13.71	13.71	12.58	13.00	734700
1999-04-22	13.00	13.04	12.83	13.00	383550
1999-04-23	12.96	13.08	12.00	12.63	1258050
1999-04-26	12.50	12.54	12.08	12.08	797250
1999-04-27	12.00	12.00	11.08	11.25	2241600
1999-04-28	11.50	12.96	11.50	12.67	27162000
1999-04-29	13.00	14.00	12.54	13.33	11148900
1999-04-30	13.63	13.71	13.25	13.71	5546550
1999-05-03	13.79	15.04	13.79	14.75	3499800
1999-05-04	14.58	14.63	13.50	13.50	3147450
1999-05-05	14.17	14.50	13.50	14.38	2013150
1999-05-06	14.21	14.29	13.88	14.00	2134950
1999-05-07	14.00	14.00	13.67	13.92	1720350
1999-05-10	14.00	14.00	13.50	13.67	762900
1999-05-11	13.67	13.92	13.50	13.83	796650
1999-05-12	13.79	14.00	12.92	13.75	1293750
1999-05-13	13.67	13.96	13.46	13.83	2071950
1999-05-14	13.79	13.79	13.13	13.42	2482950
1999-05-17	13.50	13.67	13.42	13.54	898950
1999-05-18	13.50	13.79	13.42	13.54	1184850
1999-05-19	13.63	14.08	13.58	14.08	829050
1999-05-20	14.00	14.08	13.83	14.08	500550
1999-05-21	14.25	14.25	13.92	14.08	597600
1999-05-24	14.17	14.71	14.17	14.33	910350
1999-05-25	15.33	15.33	14.04	14.13	1430850
1999-05-26	14.29	14.38	14.17	14.38	1118550
1999-05-27	14.25	14.58	14.08	14.46	2035650
1999-05-28	14.29	15.67	14.29	15.67	2052900
1999-06-01	15.83	15.83	15.17	15.42	1837500
1999-06-02	15.33	15.33	14.83	15.29	1943700
1999-06-03	15.29	15.38	15.08	15.08	598650
1999-06-04	15.29	15.33	15.04	15.08	640650
1999-06-07	15.08	15.08	14.63	14.83	452100
1999-06-08	14.75	14.75	14.38	14.61	288000
1999-06-09	14.67	14.83	14.63	14.67	562050
1999-06-10	14.58	14.71	14.42	14.63	519900
1999-06-11	14.63	14.71	14.58	14.67	553350
1999-06-14	14.67	15.13	14.67	14.96	449700
1999-06-15	14.79	15.08	14.63	15.04	121050
1999-06-16	15.00	15.42	15.00	15.38	351150
1999-06-17	15.25	15.38	15.17	15.33	762300
1999-06-18	15.21	15.29	15.08	15.25	530700
1999-06-21	15.08	15.29	14.92	15.21	272850
1999-06-22	15.17	15.25	14.75	15.13	473850
1999-06-23	15.33	15.58	14.96	15.33	958950
1999-06-24	15.33	15.63	15.29	15.42	1149150
1999-06-25	15.38	16.25	15.38	16.04	1685400
1999-06-28	16.13	16.17	15.96	16.00	1400400
1999-06-29	16.00	16.29	15.79	16.25	1632000
1999-06-30	16.25	17.00	15.96	16.50	2054700
1999-07-01	16.33	16.92	16.13	16.92	827250
1999-07-02	16.75	16.75	16.21	16.29	750900
1999-07-06	16.58	16.63	16.04	16.08	714300
1999-07-07	15.00	15.50	13.58	15.29	7948800
1999-07-08	15.00	15.13	14.50	14.63	1654200
1999-07-09	14.50	14.75	14.08	14.33	1268850
1999-07-12	14.29	14.42	14.13	14.25	1513650
1999-07-13	13.88	15.33	13.88	15.00	1368900
1999-07-14	14.83	15.17	14.83	15.00	1150350
1999-07-15	15.04	15.08	14.50	14.50	896700
1999-07-16	14.58	14.75	14.42	14.50	767700
1999-07-19	14.46	14.67	14.46	14.50	787950
1999-07-20	14.17	14.25	13.92	14.25	828900
1999-07-21	14.00	14.25	13.54	13.75	1019550
1999-07-22	13.83	13.83	13.25	13.79	2135700
1999-07-23	13.92	14.08	13.75	13.75	947100
1999-07-26	13.58	13.96	13.04	13.50	1119000
1999-07-27	13.50	14.08	13.50	14.04	522900
1999-07-28	14.00	14.54	14.00	14.08	595650
1999-07-29	14.08	14.08	13.58	13.75	1521300
1999-07-30	13.71	13.88	13.33	13.46	588000
1999-08-02	13.46	13.71	13.00	13.25	837450
1999-08-03	13.33	13.42	13.21	13.25	361350
1999-08-04	13.25	13.63	13.21	13.25	984000
1999-08-05	13.25	13.42	13.17	13.33	210000
1999-08-06	13.33	13.33	12.50	12.50	438450
1999-08-09	12.50	12.79	12.50	12.67	1063200
1999-08-10	12.71	12.71	12.29	12.50	1263900
1999-08-11	12.58	12.58	12.33	12.54	1335900
1999-08-12	12.58	12.58	12.33	12.54	697350
1999-08-13	12.63	12.75	12.50	12.54	708150
1999-08-16	12.63	12.67	12.50	12.63	1206900
1999-08-17	12.63	12.67	12.58	12.63	356100
1999-08-18	12.67	12.75	12.67	12.71	465900
1999-08-19	12.58	12.63	12.46	12.46	885900
1999-08-20	12.54	12.58	12.21	12.25	543000
1999-08-23	12.21	12.21	12.00	12.04	1347900
1999-08-24	12.04	12.04	11.50	11.58	2479350
1999-08-25	11.50	11.67	11.08	11.21	4098300
1999-08-26	11.21	11.38	10.92	10.92	6454500
1999-08-27	11.00	11.08	10.92	11.00	1789050
1999-08-30	7.88	7.96	7.13	7.42	25276500
1999-08-31	7.67	7.71	7.25	7.25	16167000
1999-09-01	7.33	7.42	6.88	7.08	9262800
1999-09-02	7.21	7.46	7.00	7.33	5482350
1999-09-03	7.46	7.67	7.13	7.25	4692300
1999-09-07	7.25	7.25	6.71	6.75	6593250
1999-09-08	6.83	7.29	6.79	7.25	4310250
1999-09-09	7.33	7.71	7.33	7.54	2504100
1999-09-10	7.71	7.96	7.67	7.83	2796150
1999-09-13	7.79	7.79	7.17	7.42	2088900
1999-09-14	7.33	7.42	7.08	7.17	2040900
1999-09-15	7.25	7.42	7.17	7.29	2273250
1999-09-16	7.33	7.42	7.25	7.33	2365650
1999-09-17	7.33	7.38	7.00	7.21	3090150
1999-09-20	7.42	7.46	7.21	7.33	1480500
1999-09-21	7.33	7.67	7.25	7.67	1180950
1999-09-22	8.00	8.00	7.54	7.83	1774200
1999-09-23	8.00	8.00	7.54	7.54	1335150
1999-09-24	7.63	7.67	7.25	7.33	1362150
1999-09-27	7.29	7.33	7.00	7.00	1884450
1999-09-28	6.96	7.04	6.79	7.04	1674450
1999-09-29	7.00	7.29	6.83	6.88	1596150
1999-09-30	6.96	7.25	6.79	7.17	2022600
1999-10-01	7.17	7.50	7.00	7.00	1468050
1999-10-04	7.25	7.29	7.00	7.08	928500
1999-10-05	7.17	7.25	7.00	7.04	2127750
1999-10-06	6.96	7.04	6.42	6.83	3120450
1999-10-07	6.88	6.88	6.63	6.67	1969350
1999-10-08	6.67	6.75	6.54	6.58	2016300
1999-10-11	6.63	6.92	6.63	6.67	1456350
1999-10-12	6.67	6.96	6.67	6.88	1931700
1999-10-13	6.79	6.83	6.58	6.67	1639050
1999-10-14	6.63	6.75	6.63	6.75	1553850
1999-10-15	6.63	6.63	6.50	6.54	608700
1999-10-18	6.54	6.54	6.25	6.42	2033400
1999-10-19	6.42	6.50	5.96	6.25	8843850
1999-10-20	6.33	6.58	6.33	6.50	3728700
1999-10-21	6.50	6.50	6.21	6.21	1331550
1999-10-22	6.17	6.75	5.92	6.67	3937500
1999-10-25	6.71	6.88	6.58	6.67	2920200
1999-10-26	6.67	6.71	6.42	6.50	1497600
1999-10-27	6.58	6.58	6.29	6.38	6127950
1999-10-28	6.46	8.08	6.46	7.92	7275900
1999-10-29	7.96	8.17	7.67	8.17	5476050
1999-11-01	8.25	8.92	8.17	8.75	3188400
1999-11-02	8.67	8.75	8.42	8.71	1633950
1999-11-03	8.75	8.88	8.50	8.58	1863150
1999-11-04	8.67	8.83	8.29	8.38	1053600
1999-11-05	8.79	8.83	7.88	8.00	2167800
1999-11-08	8.00	8.00	7.58	7.67	1183050
1999-11-09	7.63	8.00	7.58	8.00	1167150
1999-11-10	7.96	8.00	7.50	7.92	2406300
1999-11-11	7.88	7.88	7.54	7.79	924300
1999-11-12	7.75	8.25	7.71	7.88	1018050
1999-11-15	7.92	7.96	7.79	7.83	589350
1999-11-16	7.83	8.00	7.71	7.71	1079850
1999-11-17	7.79	8.75	7.71	7.92	4213050
1999-11-18	8.50	8.54	7.96	8.00	2327400
1999-11-19	8.13	8.29	7.92	8.13	1722300
1999-11-22	8.29	8.33	7.92	8.25	1355550
1999-11-23	8.29	8.50	8.13	8.46	992100
1999-11-24	8.38	8.42	8.08	8.13	828000
1999-11-26	8.13	8.13	7.88	8.00	283800
1999-11-29	7.96	8.04	7.92	7.96	742200
1999-11-30	8.00	8.33	7.88	8.29	1113750
1999-12-01	8.25	8.38	8.17	8.38	671700
1999-12-02	8.33	8.38	8.13	8.25	745350
1999-12-03	8.29	8.54	8.25	8.50	623700
1999-12-06	8.46	8.58	8.33	8.38	787950
1999-12-07	8.58	8.63	8.04	8.25	762000
1999-12-08	8.33	8.54	8.17	8.21	794700
1999-12-09	8.25	8.38	7.50	7.75	2464650
1999-12-10	7.83	8.33	7.63	8.33	2208900
1999-12-13	8.33	8.75	8.17	8.58	3277950
1999-12-14	8.71	8.92	8.63	8.79	2314050
1999-12-15	8.83	8.83	8.46	8.58	1315950
1999-12-16	8.54	8.67	8.21	8.58	1640400
1999-12-17	8.67	8.67	8.33	8.46	925950
1999-12-20	8.54	8.54	8.29	8.33	776100
1999-12-21	8.29	8.54	8.25	8.54	911550
1999-12-22	8.54	8.54	8.33	8.42	1098600
1999-12-23	8.42	8.46	8.33	8.33	1481550
1999-12-27	8.38	8.63	8.38	8.38	650400
1999-12-28	8.38	8.50	8.29	8.29	1063050
1999-12-29	8.46	9.25	8.42	9.13	1098900
1999-12-30	9.08	9.54	9.00	9.42	890550
1999-12-31	9.50	9.63	9.46	9.50	445350
2000-01-03	9.75	9.75	9.25	9.42	767100
2000-01-04	9.29	9.29	8.71	8.83	673950
2000-01-05	8.92	8.96	8.58	8.67	782700
2000-01-06	8.67	8.71	8.50	8.63	1115550
2000-01-07	8.63	9.08	8.63	9.08	892650
2000-01-10	9.00	9.17	8.75	9.13	401550
2000-01-11	9.13	9.33	8.83	8.92	783450
2000-01-12	8.92	8.96	8.83	8.96	461550
2000-01-13	8.92	9.21	8.83	9.00	919800
2000-01-14	8.92	8.96	8.83	8.96	1282350
2000-01-18	9.00	9.13	8.75	8.83	1297800
2000-01-19	8.75	8.83	8.54	8.67	790800
2000-01-20	8.67	8.75	8.58	8.67	1080300
2000-01-21	8.71	8.75	8.50	8.67	616500
2000-01-24	8.67	8.67	8.38	8.46	526350
2000-01-25	8.50	8.50	8.17	8.33	529050
2000-01-26	8.25	8.25	7.71	7.92	2514750
2000-01-27	8.25	8.58	7.96	8.00	3865350
2000-01-28	8.00	8.17	7.67	7.83	3408750
2000-01-31	7.83	8.00	7.75	7.83	1712250
2000-02-01	7.92	7.92	7.42	7.42	2837400
2000-02-02	7.42	7.67	7.42	7.46	1602600
2000-02-03	7.38	7.42	7.08	7.21	4669950
2000-02-04	7.29	7.71	7.25	7.67	1280550
2000-02-07	7.67	7.71	7.58	7.58	739800
2000-02-08	7.67	7.71	7.54	7.54	980850
2000-02-09	7.50	7.50	7.25	7.33	918000
2000-02-10	7.29	7.33	6.54	6.92	5055300
2000-02-11	6.92	7.04	6.67	6.71	2683200
2000-02-14	6.88	6.96	6.71	6.96	1523700
2000-02-15	6.88	7.29	6.71	7.29	1507500
2000-02-16	7.29	7.42	7.04	7.29	609000
2000-02-17	7.29	7.67	7.08	7.67	1972050
2000-02-18	7.75	7.75	6.83	7.25	1413450
2000-02-22	7.38	7.54	7.04	7.54	471900
2000-02-23	7.46	7.96	7.42	7.71	1312500
2000-02-24	7.79	7.79	7.38	7.54	899700
2000-02-25	7.38	7.75	7.33	7.54	746700
2000-02-28	7.50	7.54	7.08	7.13	900750
2000-02-29	7.13	7.25	6.96	7.17	773850
2000-03-01	7.00	7.08	6.71	7.08	2198400
2000-03-02	7.00	7.00	6.75	6.96	1086450
2000-03-03	7.04	7.17	6.92	7.17	638250
2000-03-06	7.17	7.25	7.00	7.08	778650
2000-03-07	7.17	7.17	6.63	6.88	1148550
2000-03-08	6.79	7.00	6.42	6.92	2219100
2000-03-09	7.00	7.46	6.92	7.42	1218000
2000-03-10	7.38	7.42	7.17	7.29	1098000
2000-03-13	7.21	7.58	7.21	7.42	782700
2000-03-14	7.42	7.46	6.79	6.92	869250
2000-03-15	6.92	6.96	6.79	6.83	917100
2000-03-16	6.83	7.00	6.75	7.00	2507700
2000-03-17	7.00	7.17	6.92	6.96	1267650
2000-03-20	6.96	7.25	6.83	7.17	1592250
2000-03-21	7.08	7.08	6.83	6.92	806850
2000-03-22	6.96	7.17	6.92	7.04	1406550
2000-03-23	7.08	7.38	7.04	7.21	1690800
2000-03-24	7.29	7.33	6.75	6.88	1765350
2000-03-27	6.83	7.42	6.79	7.29	1579050
2000-03-28	7.33	7.42	7.17	7.25	888600
2000-03-29	7.17	7.17	7.04	7.08	1063200
2000-03-30	7.08	7.13	6.92	7.08	394500
2000-03-31	7.08	7.29	7.04	7.29	770250
2000-04-03	7.38	7.96	7.13	7.96	1520100
2000-04-04	7.88	8.04	7.25	7.75	1512000
2000-04-05	7.67	7.96	7.58	7.79	2017650
2000-04-06	8.17	8.50	8.00	8.29	2514000
2000-04-07	8.33	8.67	8.33	8.63	1400250
2000-04-10	8.67	8.67	8.50	8.63	1025400
2000-04-11	8.63	8.63	8.42	8.50	652650
2000-04-12	8.50	8.50	8.08	8.21	1318800
2000-04-13	8.29	8.42	8.17	8.33	554100
2000-04-14	8.08	8.25	7.71	8.13	972000
2000-04-17	7.83	8.33	7.83	8.29	805650
2000-04-18	8.29	8.88	8.29	8.38	1889100
2000-04-19	8.33	8.38	8.17	8.17	617250
2000-04-20	8.25	8.38	8.17	8.29	1010250
2000-04-24	8.25	8.46	7.96	8.42	763200
2000-04-25	8.13	8.54	8.08	8.46	455850
2000-04-26	8.54	9.13	8.33	8.71	1917000
2000-04-27	8.58	8.92	8.46	8.83	1540650
2000-04-28	9.29	9.29	8.92	9.13	1324350
2000-05-01	9.08	9.54	9.08	9.33	1567050
2000-05-02	9.33	9.38	9.25	9.33	441150
2000-05-03	9.17	9.17	8.96	9.04	1849650
2000-05-04	9.13	9.25	9.00	9.13	1298400
2000-05-05	9.08	9.46	9.08	9.33	429000
2000-05-08	9.25	9.29	9.08	9.25	576750
2000-05-09	9.29	9.29	9.08	9.25	531150
2000-05-10	9.17	9.38	9.13	9.33	570000
2000-05-11	9.25	10.88	9.25	10.83	5536050
2000-05-12	11.00	11.00	10.33	10.88	2423100
2000-05-15	10.63	11.08	10.38	10.83	1209450
2000-05-16	10.83	10.96	10.50	10.58	1020150
2000-05-17	10.67	10.83	10.58	10.79	763350
2000-05-18	10.71	10.79	10.21	10.46	720450
2000-05-19	10.00	10.17	9.71	10.17	758250
2000-05-22	10.17	10.17	9.71	9.96	430800
2000-05-23	9.67	10.00	9.67	9.71	836400
2000-05-24	9.71	9.88	9.71	9.79	303600
2000-05-25	9.54	10.46	9.54	10.46	1909800
2000-05-26	10.63	11.04	10.42	11.00	1379850
2000-05-30	10.92	11.17	10.92	11.13	695700
2000-05-31	11.08	11.10	10.88	11.00	823350
2000-06-01	11.00	11.00	10.58	10.71	959250
2000-06-02	10.75	10.79	10.58	10.71	1075350
2000-06-05	10.67	10.83	9.92	10.17	1585350
2000-06-06	10.08	10.17	9.54	9.71	708750
2000-06-07	9.79	9.79	9.42	9.50	1326600
2000-06-08	9.58	9.83	9.42	9.67	337950
2000-06-09	9.54	9.88	9.54	9.88	234300
2000-06-12	9.75	9.88	9.50	9.83	390750
2000-06-13	9.75	9.75	9.00	9.29	1033500
2000-06-14	9.46	9.71	9.33	9.46	693600
2000-06-15	9.58	9.63	9.42	9.58	763200
2000-06-16	9.58	9.67	9.25	9.38	570000
2000-06-19	9.38	9.67	8.88	9.58	829800
2000-06-20	9.54	9.58	9.13	9.54	1345800
2000-06-21	9.58	9.96	9.54	9.58	491100
2000-06-22	9.50	9.58	9.33	9.38	339900
2000-06-23	9.33	9.50	9.13	9.33	422400
2000-06-26	9.42	9.63	9.38	9.50	328500
2000-06-27	9.58	9.63	9.33	9.46	789150
2000-06-28	9.25	9.67	9.21	9.58	1296750
2000-06-29	9.58	10.67	9.58	10.54	867000
2000-06-30	10.54	11.13	10.50	10.60	2494950
2000-07-03	10.67	10.75	10.63	10.75	446700
2000-07-05	10.75	10.75	10.58	10.67	425100
2000-07-06	10.58	10.75	10.46	10.71	1187250
2000-07-07	10.67	10.96	10.67	10.96	530700
2000-07-10	10.96	10.96	10.25	10.50	708150
2000-07-11	10.42	10.46	10.29	10.33	418650
2000-07-12	10.33	11.13	10.33	10.96	1112100
2000-07-13	11.00	11.04	10.79	10.83	478500
2000-07-14	10.83	11.21	10.79	11.04	312000
2000-07-17	10.96	11.17	10.83	11.17	625950
2000-07-18	11.13	11.46	11.13	11.38	1066350
2000-07-19	11.33	11.33	10.54	10.67	714900
2000-07-20	10.71	10.88	10.58	10.63	716250
2000-07-21	10.67	10.92	10.58	10.88	456150
2000-07-24	10.79	10.83	10.42	10.58	101100
2000-07-25	10.67	11.21	10.58	11.17	726900
2000-07-26	11.17	11.42	10.83	11.42	1075800
2000-07-27	11.33	11.33	10.92	11.00	714750
2000-07-28	11.00	11.17	10.92	11.17	498300
2000-07-31	11.21	11.33	11.00	11.17	643950
2000-08-01	11.08	11.25	11.08	11.17	994950
2000-08-02	11.13	11.29	11.00	11.13	1583250
2000-08-03	11.04	11.04	10.29	10.42	844800
2000-08-04	10.50	10.50	9.83	10.33	1723350
2000-08-07	10.67	11.33	10.54	11.25	1520550
2000-08-08	11.17	11.17	10.92	11.00	1042200
2000-08-09	11.00	11.00	10.67	10.92	1511250
2000-08-10	10.96	11.00	10.79	11.00	674850
2000-08-11	11.00	11.33	10.88	11.33	870450
2000-08-14	11.21	11.54	11.13	11.50	571800
2000-08-15	11.42	11.67	11.21	11.21	687450
2000-08-16	11.29	11.33	10.75	11.21	670050
2000-08-17	11.08	11.33	10.96	11.08	188700
2000-08-18	10.96	11.04	10.33	10.33	510750
2000-08-21	10.33	11.00	10.33	11.00	1427850
2000-08-22	11.00	11.04	10.75	10.79	765750
2000-08-23	10.75	10.79	10.33	10.58	633300
2000-08-24	10.58	10.63	10.38	10.58	167850
2000-08-25	10.58	10.58	10.46	10.50	432600
2000-08-28	10.50	10.58	10.25	10.33	505350
2000-08-29	10.33	10.33	10.00	10.29	718500
2000-08-30	10.25	10.25	10.00	10.08	386700
2000-08-31	10.08	10.25	9.75	9.75	469350
2000-09-01	10.04	10.25	10.00	10.25	455550
2000-09-05	10.25	10.33	10.17	10.29	611400
2000-09-06	10.21	10.46	10.00	10.42	888750
2000-09-07	10.33	10.83	10.33	10.75	638700
2000-09-08	10.75	10.88	10.75	10.88	186600
2000-09-11	10.92	11.13	10.88	10.96	742350
2000-09-12	10.92	11.21	10.88	11.00	785850
2000-09-13	10.92	10.92	10.42	10.63	350850
2000-09-14	10.71	10.75	10.25	10.25	1416150
2000-09-15	10.42	10.42	10.00	10.00	877950
2000-09-18	10.00	10.13	9.83	9.88	544350
2000-09-19	9.79	9.88	9.71	9.83	864150
2000-09-20	9.83	10.00	9.79	9.92	651450
2000-09-21	9.92	10.08	9.83	9.92	1211400
2000-09-22	9.75	9.79	9.33	9.33	1870200
2000-09-25	9.50	9.58	9.17	9.29	1098150
2000-09-26	9.29	9.33	9.04	9.04	974850
2000-09-27	9.00	9.00	8.50	8.54	1471950
2000-09-28	8.63	8.75	8.50	8.63	2216250
2000-09-29	8.63	8.88	8.63	8.75	2287800
2000-10-02	8.92	9.04	8.83	8.88	657000
2000-10-03	8.83	9.33	8.83	9.04	2211600
2000-10-04	8.96	9.04	8.88	9.04	1240050
2000-10-05	8.96	9.29	8.96	9.04	805350
2000-10-06	9.08	9.21	9.00	9.08	428100
2000-10-09	9.13	9.13	8.33	8.67	2515950
2000-10-10	8.75	8.83	8.67	8.71	1088400
2000-10-11	8.46	8.75	8.21	8.75	825600
2000-10-12	8.63	8.63	8.04	8.33	1369500
2000-10-13	8.33	8.38	8.25	8.29	640800
2000-10-16	8.25	8.38	8.08	8.13	840750
2000-10-17	8.17	8.17	7.96	8.13	210900
2000-10-18	7.96	7.96	7.58	7.79	1101150
2000-10-19	7.83	7.83	7.25	7.54	3244800
2000-10-20	7.63	8.17	7.63	7.96	1268250
2000-10-23	7.92	8.08	7.63	8.00	810750
2000-10-24	7.83	8.13	7.67	8.08	744300
2000-10-25	8.08	8.33	8.00	8.08	609000
2000-10-26	7.54	7.63	7.17	7.58	5817750
2000-10-27	7.58	7.67	7.33	7.67	1114050
2000-10-30	7.67	8.04	7.42	7.92	7222800
2000-10-31	7.88	8.96	7.88	8.96	1426500
2000-11-01	8.79	9.21	8.75	9.00	598050
2000-11-02	8.96	9.33	8.67	9.08	906900
2000-11-03	9.21	9.25	9.13	9.21	516600
2000-11-06	9.17	9.38	9.00	9.17	921000
2000-11-07	9.25	9.71	9.25	9.63	1049550
2000-11-08	9.63	9.96	9.58	9.88	1510650
2000-11-09	9.79	10.04	9.58	9.92	1341300
2000-11-10	9.79	9.79	9.54	9.75	598800
2000-11-13	9.58	9.88	9.38	9.79	743550
2000-11-14	9.75	9.83	9.75	9.79	249750
2000-11-15	9.75	10.17	9.67	10.08	568950
2000-11-16	10.17	10.42	10.00	10.25	1203300
2000-11-17	10.25	10.33	10.17	10.17	746850
2000-11-20	10.08	10.13	9.79	10.00	619050
2000-11-21	10.08	10.29	10.08	10.29	689850
2000-11-22	10.17	10.25	10.00	10.04	910050
2000-11-24	10.08	10.25	10.08	10.21	292950
2000-11-27	10.25	10.29	9.92	10.04	418650
2000-11-28	9.96	10.00	9.58	9.79	3177900
2000-11-29	9.79	9.79	9.58	9.63	813750
2000-11-30	9.63	9.71	9.58	9.71	837750
2000-12-01	9.71	10.08	9.63	9.92	826500
2000-12-04	9.92	10.33	9.88	10.25	1238100
2000-12-05	10.25	10.58	10.08	10.46	1111800
2000-12-06	10.38	10.42	10.17	10.33	828900
2000-12-07	10.33	10.38	10.17	10.29	2252100
2000-12-08	10.29	10.42	10.17	10.25	875250
2000-12-11	10.25	10.25	10.04	10.08	413400
2000-12-12	10.08	10.08	9.75	9.92	850350
2000-12-13	9.83	9.92	9.75	9.88	637350
2000-12-14	9.79	9.88	9.67	9.71	553950
2000-12-15	9.71	9.88	9.71	9.75	1132050
2000-12-18	9.83	10.33	9.83	10.17	1167750
2000-12-19	10.21	10.58	10.21	10.46	2199900
2000-12-20	10.42	10.42	10.04	10.17	971700
2000-12-21	10.17	10.75	10.13	10.67	1961250
2000-12-22	10.75	10.79	10.58	10.67	831600
2000-12-26	10.67	10.71	10.38	10.42	408300
2000-12-27	10.50	10.75	10.46	10.71	1269300
2000-12-28	10.79	11.13	10.67	11.08	1751400
2000-12-29	11.17	11.50	11.17	11.46	2110500
2001-01-02	11.50	11.50	10.83	11.04	2702400
2001-01-03	10.92	11.08	10.63	10.75	1851150
2001-01-04	10.79	10.96	10.67	10.92	3143400
2001-01-05	10.88	11.25	10.88	11.21	1998750
2001-01-08	11.25	11.42	11.17	11.42	1961250
2001-01-09	11.46	11.46	10.96	11.04	3036300
2001-01-10	10.96	10.96	10.54	10.88	894300
2001-01-11	10.83	10.92	10.54	10.67	935400
2001-01-12	10.67	10.67	10.54	10.58	650850
2001-01-16	10.58	10.83	10.50	10.83	1454550
2001-01-17	10.83	10.83	10.50	10.50	1082250
2001-01-18	10.54	10.63	10.50	10.63	1569450
2001-01-19	10.63	10.63	10.54	10.54	842100
2001-01-22	10.54	10.63	10.50	10.54	1001100
2001-01-23	10.54	10.58	10.42	10.46	858450
2001-01-24	10.46	10.63	10.38	10.58	682350
2001-01-25	10.63	10.67	10.54	10.54	801600
2001-01-26	10.50	10.54	10.29	10.50	1122000
2001-01-29	10.47	10.66	10.41	10.58	1140000
2001-01-30	10.33	10.40	9.51	9.70	2345700
2001-01-31	9.70	9.80	9.17	9.17	1978800
2001-02-01	9.33	9.50	9.30	9.43	1890000
2001-02-02	9.63	9.83	9.60	9.77	1538250
2001-02-05	10.00	10.13	9.83	9.87	2181750
2001-02-06	9.87	10.40	9.87	10.33	2448150
2001-02-07	10.30	10.39	10.27	10.33	853800
2001-02-08	10.30	10.33	10.03	10.07	861150
2001-02-09	10.07	10.43	10.07	10.37	1318050
2001-02-12	10.33	10.72	10.33	10.59	1917450
2001-02-13	10.63	10.69	10.60	10.67	774150
2001-02-14	10.67	10.73	10.61	10.66	1066650
2001-02-15	10.66	10.73	10.63	10.67	1535100
2001-02-16	10.63	10.73	10.61	10.66	2718600
2001-02-20	10.69	10.80	10.61	10.78	1501950
2001-02-21	10.77	10.80	10.63	10.75	989700
2001-02-22	10.81	10.93	10.75	10.79	809850
2001-02-23	10.86	10.86	10.69	10.78	549600
2001-02-26	10.73	10.83	10.53	10.83	579450
2001-02-27	10.77	10.99	10.77	10.83	1283700
2001-02-28	10.87	11.09	10.78	11.09	801600
2001-03-01	11.07	11.27	11.07	11.27	1104450
2001-03-02	11.27	11.43	11.17	11.41	1662300
2001-03-05	11.50	11.66	11.50	11.53	1367250
2001-03-06	11.60	11.63	11.51	11.52	632850
2001-03-07	11.52	11.68	11.52	11.65	892050
2001-03-08	11.63	12.44	11.60	12.26	2308950
2001-03-09	12.26	12.67	12.17	12.27	1964250
2001-03-12	12.24	12.67	12.21	12.51	1916550
2001-03-13	12.60	12.64	12.22	12.57	1590750
2001-03-14	12.00	12.52	11.93	12.30	2079750
2001-03-15	12.33	12.37	11.92	12.00	1322700
2001-03-16	11.93	12.17	11.91	12.17	931950
2001-03-19	12.20	12.28	12.03	12.12	776400
2001-03-20	12.12	12.29	12.00	12.24	694050
2001-03-21	12.07	12.20	11.77	12.03	778650
2001-03-22	11.93	11.93	11.20	11.36	1038900
2001-03-23	11.29	11.67	11.12	11.67	1279350
2001-03-26	11.53	12.17	11.53	11.87	918000
2001-03-27	11.87	11.87	11.53	11.65	676050
2001-03-28	11.61	12.00	11.60	11.97	776400
2001-03-29	11.95	12.73	11.85	12.67	1769250
2001-03-30	12.67	12.73	12.37	12.50	1022850
2001-04-02	12.47	12.47	12.07	12.17	647400
2001-04-03	12.13	12.13	11.78	11.86	1752900
2001-04-04	11.87	12.02	11.84	12.00	640500
2001-04-05	12.00	12.16	11.93	12.07	744900
2001-04-06	12.07	12.17	11.97	12.10	794400
2001-04-09	12.03	12.53	12.01	12.27	1079100
2001-04-10	12.23	12.41	12.21	12.33	771450
2001-04-11	12.33	12.44	12.30	12.41	437250
2001-04-12	12.41	12.70	12.41	12.57	767700
2001-04-16	12.67	12.77	12.51	12.55	357900
2001-04-17	12.53	12.63	12.20	12.27	542400
2001-04-18	12.33	12.77	12.20	12.20	601650
2001-04-19	12.13	12.33	11.95	12.23	512250
2001-04-20	12.17	12.17	11.63	11.90	602400
2001-04-23	11.90	12.00	11.69	12.00	181950
2001-04-24	11.83	12.00	11.79	11.97	176250
2001-04-25	11.93	12.12	11.83	12.07	351900
2001-04-26	12.23	12.73	12.23	12.53	641100
2001-04-27	12.53	12.83	12.50	12.71	747900
2001-04-30	12.67	12.67	12.00	12.00	620850
2001-05-01	12.00	12.80	11.93	12.67	1093200
2001-05-02	12.67	12.67	12.39	12.41	408750
2001-05-03	12.37	12.37	11.93	12.29	356700
2001-05-04	12.29	12.29	11.99	12.01	455700
2001-05-07	12.00	12.25	11.83	12.17	530250
2001-05-08	12.17	12.37	12.03	12.27	1072500
2001-05-09	12.30	12.45	11.93	12.40	570900
2001-05-10	12.40	12.47	12.23	12.43	370950
2001-05-11	12.42	12.43	12.23	12.35	282900
2001-05-14	12.30	12.36	12.16	12.36	511200
2001-05-15	12.43	13.07	12.37	12.79	1266600
2001-05-16	12.79	13.00	12.70	12.99	761400
2001-05-17	12.93	12.94	12.70	12.75	1149300
2001-05-18	12.57	12.70	12.57	12.67	455550
2001-05-21	12.67	12.67	12.39	12.50	596400
2001-05-22	12.53	12.56	12.19	12.31	624900
2001-05-23	12.31	12.33	11.80	11.97	1287600
2001-05-24	11.90	12.18	11.90	11.97	798450
2001-05-25	11.96	11.99	11.70	11.81	355350
2001-05-29	11.87	12.07	11.83	11.93	365850
2001-05-30	11.94	11.96	11.73	11.87	384000
2001-05-31	11.90	12.25	11.90	12.25	821550
2001-06-01	12.32	12.59	12.17	12.53	651450
2001-06-04	12.37	12.73	12.37	12.67	578550
2001-06-05	12.63	12.93	12.57	12.70	470700
2001-06-06	12.71	12.71	12.43	12.45	270900
2001-06-07	12.50	12.87	12.49	12.63	498750
2001-06-08	12.63	12.73	12.51	12.56	404850
2001-06-11	12.57	12.74	12.48	12.69	484800
2001-06-12	12.60	12.66	12.55	12.60	335400
2001-06-13	12.63	12.97	12.63	12.80	550500
2001-06-14	12.80	12.97	12.77	12.77	681150
2001-06-15	12.73	12.76	12.62	12.65	353100
2001-06-18	12.67	12.67	12.60	12.66	356550
2001-06-19	12.73	12.93	12.59	12.87	409800
2001-06-20	12.80	13.03	12.77	13.03	606750
2001-06-21	13.02	13.13	12.90	13.03	931950
2001-06-22	12.97	12.97	12.79	12.87	752400
2001-06-25	12.80	12.81	12.40	12.65	484350
2001-06-26	12.65	13.30	12.57	12.64	600600
2001-06-27	12.51	12.80	12.51	12.77	336300
2001-06-28	12.77	13.21	12.77	13.11	617550
2001-06-29	13.05	13.23	12.78	13.23	895200
2001-07-02	13.20	13.22	13.10	13.20	814200
2001-07-03	13.27	13.33	13.04	13.17	589350
2001-07-05	13.13	13.33	13.08	13.30	849150
2001-07-06	13.27	13.36	13.14	13.27	663300
2001-07-09	13.30	13.57	13.28	13.50	1065300
2001-07-10	13.43	13.52	13.21	13.35	952350
2001-07-11	13.40	13.67	13.37	13.62	924000
2001-07-12	13.45	13.80	13.45	13.77	588750
2001-07-13	13.73	13.93	13.73	13.87	1085700
2001-07-16	13.87	13.90	13.47	13.47	454650
2001-07-17	13.47	13.63	13.36	13.39	357000
2001-07-18	13.40	13.53	13.29	13.37	374550
2001-07-19	13.53	13.57	13.33	13.33	297600
2001-07-20	13.30	13.51	13.30	13.33	463350
2001-07-23	13.60	13.60	13.20	13.27	199200
2001-07-24	13.17	13.17	12.23	12.41	748650
2001-07-25	12.53	12.71	12.23	12.59	772200
2001-07-26	12.46	12.73	12.35	12.57	578850
2001-07-27	12.70	12.77	12.66	12.67	722550
2001-07-30	12.67	13.06	12.67	12.93	441450
2001-07-31	12.97	13.43	12.73	13.27	1162950
2001-08-01	13.27	13.47	13.23	13.30	1043550
2001-08-02	13.37	13.40	12.96	12.97	691350
2001-08-03	13.07	13.65	13.07	13.33	1090200
2001-08-06	13.27	13.30	13.00	13.20	799050
2001-08-07	13.21	13.25	13.03	13.13	531300
2001-08-08	13.07	13.22	12.97	13.14	521400
2001-08-09	13.10	13.13	12.75	13.02	508350
2001-08-10	13.00	13.43	13.00	13.43	1649400
2001-08-13	13.37	13.67	13.21	13.57	675750
2001-08-14	13.53	13.67	13.31	13.47	810900
2001-08-15	13.50	13.50	13.13	13.33	658200
2001-08-16	13.33	13.33	13.22	13.31	491700
2001-08-17	13.27	13.33	13.07	13.20	438450
2001-08-20	13.27	13.33	13.23	13.29	308100
2001-08-21	13.29	13.37	13.28	13.33	286650
2001-08-22	13.33	13.33	13.13	13.23	374400
2001-08-23	13.23	13.23	13.00	13.15	394050
2001-08-24	13.15	13.15	12.60	13.05	1124700
2001-08-27	13.27	13.48	13.27	13.33	1203600
2001-08-28	13.33	13.48	13.31	13.37	1077600
2001-08-29	13.36	13.55	13.33	13.49	1180350
2001-08-30	13.50	13.50	13.17	13.27	1750350
2001-08-31	13.27	13.39	13.23	13.23	1084950
2001-09-04	13.30	13.40	13.19	13.33	437100
2001-09-05	13.33	13.45	13.33	13.38	477450
2001-09-06	13.33	13.36	13.23	13.30	608850
2001-09-07	13.27	13.27	12.69	12.83	1178700
2001-09-10	12.63	12.82	12.27	12.73	1129800
2001-09-17	12.33	12.33	11.77	11.93	1108950
2001-09-18	12.00	12.00	11.10	11.48	1080450
2001-09-19	11.41	11.50	10.47	11.23	1603650
2001-09-20	11.13	11.14	10.71	10.84	688650
2001-09-21	10.53	11.00	10.40	11.00	1001400
2001-09-24	11.50	11.50	11.27	11.29	991650
2001-09-25	11.43	11.67	11.17	11.37	761850
2001-09-26	11.37	11.43	10.63	10.75	1372200
2001-09-27	10.73	11.32	10.71	11.20	942600
2001-09-28	11.32	11.37	10.80	10.80	1361700
2001-10-01	10.83	10.93	10.58	10.72	873900
2001-10-02	10.87	11.07	10.86	11.07	1477050
2001-10-03	11.47	11.49	11.28	11.33	782550
2001-10-04	11.33	11.57	11.31	11.39	1097250
2001-10-05	11.39	11.47	11.10	11.25	598800
2001-10-08	11.40	11.40	10.91	11.08	571500
2001-10-09	11.13	11.33	11.13	11.24	416400
2001-10-10	11.33	11.47	11.30	11.47	528150
2001-10-11	11.53	11.87	11.50	11.69	704700
2001-10-12	11.67	11.70	11.55	11.61	1251900
2001-10-15	11.59	11.59	11.20	11.27	600300
2001-10-16	11.50	11.91	11.50	11.85	833250
2001-10-17	11.90	12.00	11.77	11.77	745950
2001-10-18	11.63	11.97	11.63	11.81	240900
2001-10-19	11.90	11.97	11.57	11.57	254700
2001-10-22	11.63	11.73	11.27	11.30	774300
2001-10-23	11.33	11.40	11.27	11.33	279750
2001-10-24	11.33	11.50	11.33	11.43	289800
2001-10-25	11.33	11.76	11.33	11.61	450450
2001-10-26	11.61	11.81	11.61	11.70	297150
2001-10-29	11.70	11.73	11.20	11.29	356100
2001-10-30	10.53	11.25	10.53	11.17	924450
2001-10-31	11.23	11.37	10.69	10.92	1087650
2001-11-01	10.90	10.97	10.57	10.70	1172700
2001-11-02	10.67	10.67	10.17	10.30	2370150
2001-11-05	10.30	10.61	10.30	10.54	1363950
2001-11-06	10.53	11.20	10.53	11.03	905700
2001-11-07	10.97	11.57	10.97	11.31	744900
2001-11-08	11.33	11.56	11.07	11.17	420300
2001-11-09	11.17	11.37	11.10	11.35	251850
2001-11-12	11.13	11.23	10.90	11.10	393750
2001-11-13	11.13	11.47	11.13	11.33	511200
2001-11-14	11.43	11.57	11.31	11.52	526800
2001-11-15	11.50	11.97	11.33	11.91	418500
2001-11-16	11.91	12.23	11.87	12.21	973350
2001-11-19	12.22	12.46	12.13	12.17	763500
2001-11-20	12.17	12.20	12.10	12.13	973350
2001-11-21	12.13	12.13	11.80	11.85	265500
2001-11-23	11.87	12.03	11.73	11.93	101550
2001-11-26	11.80	11.92	11.75	11.88	305700
2001-11-27	11.80	11.87	11.63	11.67	268500
2001-11-28	11.67	11.70	11.52	11.53	342750
2001-11-29	11.53	11.53	11.23	11.33	419550
2001-11-30	11.20	11.68	11.10	11.50	1123500
2001-12-03	11.50	11.53	11.33	11.53	290250
2001-12-04	11.53	11.53	11.33	11.34	516450
2001-12-05	11.33	11.54	11.33	11.37	719700
2001-12-06	11.47	12.37	11.40	12.35	1741050
2001-12-07	12.30	12.47	11.90	12.45	717900
2001-12-10	12.40	12.42	12.14	12.23	563400
2001-12-11	12.27	12.27	12.02	12.02	474150
2001-12-12	12.00	12.05	11.77	11.87	752700
2001-12-13	12.50	12.95	12.35	12.70	31271850
2001-12-14	12.77	12.91	12.60	12.90	2433150
2001-12-17	12.73	13.20	12.73	13.17	1290450
2001-12-18	13.27	13.28	13.04	13.23	1473450
2001-12-19	13.23	13.33	12.83	12.90	1531650
2001-12-20	12.97	13.11	12.74	13.00	2292450
2001-12-21	13.10	13.73	13.03	13.57	2606700
2001-12-24	13.60	13.62	13.42	13.57	300450
2001-12-26	13.50	13.50	13.33	13.39	471300
2001-12-27	13.33	13.67	13.33	13.43	1000800
2001-12-28	13.49	13.55	13.40	13.50	1461000
2001-12-31	13.43	13.50	13.13	13.31	934350
2002-01-02	12.93	13.33	12.73	13.33	1377150
2002-01-03	13.33	13.33	13.13	13.15	819900
2002-01-04	13.15	13.15	12.90	12.97	979650
2002-01-07	12.97	13.28	12.96	13.13	487800
2002-01-08	13.14	13.14	12.92	13.02	320250
2002-01-09	13.00	13.13	12.84	12.88	569250
2002-01-10	12.88	12.88	12.57	12.67	1206900
2002-01-11	12.67	12.95	12.63	12.87	377400
2002-01-14	12.92	13.13	12.87	12.95	547950
2002-01-15	12.95	13.03	12.70	13.00	696300
2002-01-16	13.00	13.24	12.93	13.03	895500
2002-01-17	13.00	13.00	12.80	12.99	425100
2002-01-18	12.93	12.93	12.79	12.89	523500
2002-01-22	12.97	13.03	12.83	12.93	672450
2002-01-23	12.93	13.07	12.92	12.92	659700
2002-01-24	12.97	13.00	12.83	12.89	352500
2002-01-25	12.89	12.99	12.83	12.97	549300
2002-01-28	12.97	12.97	12.67	12.67	1328250
2002-01-29	12.67	12.77	12.61	12.67	1171200
2002-01-30	12.67	12.67	12.07	12.22	1816650
2002-01-31	11.33	12.00	11.27	11.60	3652650
2002-02-01	11.50	11.50	11.17	11.32	3664800
2002-02-04	11.07	11.33	10.97	11.17	1055400
2002-02-05	10.97	11.31	10.97	11.26	985500
2002-02-06	11.26	11.26	11.17	11.25	1018200
2002-02-07	11.25	11.37	11.17	11.30	1326900
2002-02-08	11.30	11.37	11.25	11.32	773400
2002-02-11	11.32	11.41	11.27	11.33	1183050
2002-02-12	11.30	11.34	11.20	11.25	677850
2002-02-13	11.20	11.30	11.17	11.22	1002000
2002-02-14	11.23	11.80	11.23	11.53	2053800
2002-02-15	11.60	11.75	11.53	11.67	857550
2002-02-19	11.53	11.63	11.45	11.57	951300
2002-02-20	11.64	11.73	11.57	11.63	1056000
2002-02-21	11.60	11.66	11.55	11.60	1286400
2002-02-22	11.53	11.73	11.50	11.73	1149900
2002-02-25	11.80	11.87	11.47	11.58	598950
2002-02-26	11.63	11.83	11.51	11.59	932250
2002-02-27	11.63	12.20	11.63	12.08	1104450
2002-02-28	12.03	12.04	11.92	11.97	777150
2002-03-01	11.96	12.12	11.93	12.09	685500
2002-03-04	12.20	12.39	12.20	12.39	831600
2002-03-05	12.30	12.41	12.23	12.30	727200
2002-03-06	12.17	12.47	12.11	12.40	681600
2002-03-07	12.37	12.60	12.28	12.37	645750
2002-03-08	12.43	12.47	12.02	12.07	1069800
2002-03-11	12.07	12.17	12.00	12.05	782850
2002-03-12	12.01	12.01	11.61	11.75	1942800
2002-03-13	11.70	11.80	11.57	11.60	1354800
2002-03-14	11.27	11.80	11.27	11.68	1134450
2002-03-15	11.68	11.70	11.50	11.58	961800
2002-03-18	11.67	11.73	11.43	11.56	939900
2002-03-19	11.63	12.49	11.59	12.40	1595700
2002-03-20	12.40	12.63	12.34	12.40	1166400
2002-03-21	12.37	12.39	12.01	12.27	283500
2002-03-22	12.33	12.60	12.23	12.46	622650
2002-03-25	12.40	12.82	12.33	12.53	678450
2002-03-26	12.57	12.99	12.57	12.90	855900
2002-03-27	13.00	13.00	12.50	12.51	428850
2002-03-28	12.57	12.65	12.45	12.45	605100
2002-04-01	12.59	12.84	12.59	12.73	793350
2002-04-02	12.67	12.71	12.40	12.67	462600
2002-04-03	12.60	12.78	12.51	12.71	523800
2002-04-04	12.67	12.97	12.55	12.56	1124100
2002-04-05	12.57	12.80	12.49	12.60	684600
2002-04-08	12.57	12.97	12.47	12.88	375450
2002-04-09	12.87	12.87	12.55	12.55	353250
2002-04-10	12.50	12.91	12.50	12.85	589050
2002-04-11	12.93	13.12	12.77	12.79	466050
2002-04-12	12.79	12.82	12.72	12.80	725100
2002-04-15	12.87	13.07	12.85	12.89	371100
2002-04-16	12.89	13.23	12.89	12.93	460350
2002-04-17	12.93	12.93	12.74	12.75	757500
2002-04-18	12.80	12.83	12.58	12.65	684150
2002-04-19	12.73	12.76	12.60	12.73	660600
2002-04-22	12.70	12.83	12.67	12.73	467550
2002-04-23	12.73	12.80	12.60	12.78	948900
2002-04-24	12.81	12.87	12.65	12.69	740700
2002-04-25	12.69	12.69	12.53	12.65	1010700
2002-04-26	12.63	12.84	12.60	12.67	330150
2002-04-29	12.67	12.71	12.47	12.53	240600
2002-04-30	12.73	13.40	12.63	13.20	1786650
2002-05-01	13.13	13.13	12.89	12.93	958650
2002-05-02	12.97	13.17	12.93	13.00	546600
2002-05-03	13.00	13.05	12.93	13.00	693150
2002-05-06	13.03	13.16	12.88	12.91	526650
2002-05-07	12.83	12.99	12.67	12.95	330000
2002-05-08	13.00	13.20	12.74	13.19	530850
2002-05-09	13.03	13.37	13.03	13.12	450300
2002-05-10	13.12	13.60	13.10	13.43	741150
2002-05-13	13.43	13.64	13.33	13.55	592650
2002-05-14	13.67	13.85	13.46	13.77	1282050
2002-05-15	13.71	14.00	13.70	13.93	741450
2002-05-16	13.97	14.16	13.67	13.71	1971150
2002-05-17	13.77	13.90	13.53	13.90	1394250
2002-05-20	13.90	13.90	13.68	13.83	988200
2002-05-21	13.87	13.91	13.73	13.75	985650
2002-05-22	13.80	13.80	13.25	13.36	1087050
2002-05-23	13.40	13.90	13.37	13.86	589800
2002-05-24	13.79	13.82	13.52	13.60	379800
2002-05-28	13.83	14.10	13.77	14.10	1577700
2002-05-29	14.07	14.27	13.97	14.03	769200
2002-05-30	14.00	14.27	13.97	14.08	644100
2002-05-31	14.13	14.29	13.96	14.01	770700
2002-06-03	14.03	14.30	14.00	14.02	878100
2002-06-04	13.50	13.73	13.20	13.69	1397250
2002-06-05	13.77	13.99	13.67	13.99	1131150
2002-06-06	14.00	14.25	13.95	14.07	591300
2002-06-07	13.90	14.24	13.65	14.24	834900
2002-06-10	14.16	14.38	14.13	14.26	744750
2002-06-11	14.29	14.51	14.03	14.10	809100
2002-06-12	14.13	14.40	13.89	14.38	648900
2002-06-13	14.38	14.38	14.08	14.11	1350750
2002-06-14	13.94	14.03	13.40	13.77	1275000
2002-06-17	13.83	14.10	13.79	14.10	572400
2002-06-18	14.13	14.33	13.88	14.08	487050
2002-06-19	14.08	14.27	13.80	13.84	503700
2002-06-20	13.84	13.87	13.64	13.67	1045950
2002-06-21	13.50	13.91	13.50	13.67	1075500
2002-06-24	13.69	13.73	13.30	13.43	712950
2002-06-25	13.50	13.50	13.20	13.20	456300
2002-06-26	12.67	13.23	12.56	12.91	1007850
2002-06-27	12.98	13.39	12.60	12.82	1240950
2002-06-28	12.87	13.57	12.49	12.71	1404450
2002-07-01	12.70	13.20	12.70	12.85	1670400
2002-07-02	12.85	12.87	12.39	12.65	1128000
2002-07-03	12.63	12.93	12.63	12.67	819150
2002-07-05	12.73	13.20	12.71	13.17	343200
2002-07-08	13.07	13.27	12.87	12.87	993150
2002-07-09	12.83	13.10	12.79	12.79	976650
2002-07-10	12.73	12.79	12.55	12.60	720000
2002-07-11	12.53	12.57	11.87	12.24	1041150
2002-07-12	12.24	12.55	12.09	12.15	583650
2002-07-15	12.17	12.37	11.83	12.30	731850
2002-07-16	12.23	12.77	12.20	12.57	1831050
2002-07-17	12.47	13.07	12.47	12.76	1935900
2002-07-18	12.67	12.76	12.39	12.47	1027650
2002-07-19	12.34	12.56	11.99	12.13	1078200
2002-07-22	12.00	12.23	11.43	11.63	913650
2002-07-23	11.53	11.66	11.01	11.11	699600
2002-07-24	11.03	11.50	10.84	11.45	1029000
2002-07-25	11.30	11.73	11.25	11.34	1494600
2002-07-26	11.33	11.43	11.27	11.34	1104750
2002-07-29	11.27	11.79	11.27	11.78	1306200
2002-07-30	11.61	11.85	11.34	11.73	742800
2002-07-31	11.73	12.03	11.53	11.73	671250
2002-08-01	11.87	12.80	11.83	12.39	1402350
2002-08-02	12.67	12.73	12.41	12.56	1424700
2002-08-05	12.56	12.75	12.08	12.19	598950
2002-08-06	12.33	12.82	12.28	12.63	655800
2002-08-07	12.67	13.03	12.66	12.90	669000
2002-08-08	12.60	13.55	12.58	13.50	1331400
2002-08-09	13.53	13.73	13.29	13.67	1498500
2002-08-12	13.65	13.73	13.33	13.49	599100
2002-08-13	13.47	13.70	13.36	13.44	1045350
2002-08-14	13.47	13.60	13.16	13.49	1141200
2002-08-15	13.50	13.97	13.50	13.85	1062300
2002-08-16	13.85	13.91	13.59	13.77	614550
2002-08-19	13.77	13.97	13.60	13.80	850650
2002-08-20	13.81	14.00	13.75	13.85	902400
2002-08-21	13.93	14.09	13.86	13.99	848250
2002-08-22	13.99	14.10	13.93	13.98	721050
2002-08-23	13.98	13.98	13.55	13.63	585150
2002-08-26	13.65	13.93	13.20	13.88	826500
2002-08-27	13.89	13.97	13.60	13.73	604050
2002-08-28	13.67	13.72	13.27	13.47	633900
2002-08-29	13.37	13.78	12.90	13.73	459150
2002-08-30	13.67	13.89	13.67	13.73	496200
2002-09-03	13.57	13.57	13.10	13.23	691650
2002-09-04	13.24	13.42	13.00	13.42	700650
2002-09-05	13.40	13.66	12.75	12.94	1263750
2002-09-06	13.07	13.30	12.97	13.23	457950
2002-09-09	13.23	13.40	13.07	13.31	417600
2002-09-10	13.37	13.50	13.21	13.39	433200
2002-09-11	13.30	13.38	13.25	13.30	1440750
2002-09-12	13.23	13.30	12.76	12.87	1179600
2002-09-13	12.85	13.05	12.80	12.83	699300
2002-09-16	12.83	13.03	12.72	13.01	369150
2002-09-17	13.10	13.23	12.87	12.96	509100
2002-09-18	12.87	12.93	12.80	12.81	419100
2002-09-19	12.67	12.93	12.55	12.63	673950
2002-09-20	12.67	12.77	12.55	12.67	992250
2002-09-23	12.67	12.80	12.56	12.66	435150
2002-09-24	12.66	12.69	12.40	12.43	619200
2002-09-25	12.50	12.87	12.48	12.79	563550
2002-09-26	12.79	12.93	12.48	12.75	351300
2002-09-27	12.70	12.99	12.47	12.59	585150
2002-09-30	12.50	12.73	12.39	12.53	752700
2002-10-01	12.63	13.31	12.63	13.25	624150
2002-10-02	13.17	13.42	13.04	13.09	1420950
2002-10-03	13.09	13.56	13.07	13.32	2639700
2002-10-04	13.43	13.47	12.76	12.83	689700
2002-10-07	12.73	12.74	12.51	12.53	634200
2002-10-08	12.60	13.10	12.60	12.89	1096050
2002-10-09	12.73	13.00	12.73	12.76	1432800
2002-10-10	12.73	13.31	12.71	13.09	776550
2002-10-11	13.33	13.33	13.11	13.13	1004850
2002-10-14	13.11	13.18	13.01	13.15	538800
2002-10-15	13.27	13.41	13.09	13.34	1014150
2002-10-16	13.13	13.19	12.80	12.94	521550
2002-10-17	13.10	13.20	12.90	12.99	796800
2002-10-18	12.99	13.21	12.94	13.11	1417500
2002-10-21	13.07	13.17	12.90	13.10	1328550
2002-10-22	13.07	13.13	12.90	12.99	877350
2002-10-23	12.93	13.00	12.59	12.96	852600
2002-10-24	13.00	13.20	12.80	13.10	1096800
2002-10-25	13.07	13.17	12.81	13.17	1207650
2002-10-28	13.13	13.45	13.06	13.20	1023900
2002-10-29	13.67	14.07	13.65	13.80	1752150
2002-10-30	13.77	14.19	13.70	13.73	1700550
2002-10-31	13.77	14.07	13.60	13.72	1084950
2002-11-01	13.69	14.17	13.69	14.12	791100
2002-11-04	14.17	14.27	14.09	14.18	838050
2002-11-05	14.13	14.13	13.87	13.93	845850
2002-11-06	14.00	14.31	13.92	14.27	1100400
2002-11-07	14.20	14.33	13.94	14.30	1051650
2002-11-08	14.23	14.30	14.03	14.30	597450
2002-11-11	14.23	14.36	14.02	14.33	772950
2002-11-12	14.27	14.32	14.09	14.31	1035600
2002-11-13	14.20	14.43	14.12	14.33	652500
2002-11-14	14.36	14.47	14.30	14.40	591900
2002-11-15	14.40	14.70	14.35	14.70	1373850
2002-11-18	14.70	14.84	14.61	14.74	999450
2002-11-19	14.73	14.73	14.24	14.24	1114350
2002-11-20	14.13	14.30	13.83	13.97	1223700
2002-11-21	13.99	14.17	13.81	14.03	1116000
2002-11-22	14.02	14.33	13.93	14.17	834300
2002-11-25	14.23	14.25	13.93	14.13	614850
2002-11-26	13.97	13.99	13.57	13.73	1046700
2002-11-27	13.90	14.37	13.83	14.32	430950
2002-11-29	14.33	14.40	14.20	14.33	332550
2002-12-02	14.40	14.43	13.97	14.27	868050
2002-12-03	14.10	14.13	13.61	13.88	1686450
2002-12-04	13.93	14.03	13.71	14.01	718650
2002-12-05	14.07	14.19	13.79	14.09	439800
2002-12-06	14.07	14.23	13.95	14.20	384000
2002-12-09	14.03	14.05	13.70	13.77	898800
2002-12-10	13.83	13.83	13.43	13.50	713850
2002-12-11	13.40	13.63	13.28	13.46	850800
2002-12-12	13.43	13.97	13.43	13.67	967050
2002-12-13	13.57	13.57	13.27	13.43	1070100
2002-12-16	13.50	13.80	13.43	13.67	822300
2002-12-17	13.67	14.20	13.63	14.00	885600
2002-12-18	14.00	14.10	13.80	14.00	454650
2002-12-19	13.99	14.00	13.65	13.67	732450
2002-12-20	13.80	13.97	13.67	13.88	1762800
2002-12-23	13.80	14.43	13.76	14.19	491700
2002-12-24	14.17	14.17	13.93	14.00	774000
2002-12-26	14.01	14.07	13.83	13.87	668550
2002-12-27	13.83	13.90	13.65	13.83	446100
2002-12-30	13.84	13.91	13.40	13.90	688500
2002-12-31	13.93	14.00	13.71	13.99	870450
2003-01-02	14.15	14.19	13.97	13.99	983100
2003-01-03	14.00	14.10	13.93	14.03	654000
2003-01-06	14.07	14.08	13.90	13.92	632100
2003-01-07	13.90	13.90	13.63	13.78	1108950
2003-01-08	13.83	13.85	13.51	13.53	1062150
2003-01-09	13.60	13.93	13.60	13.83	1007100
2003-01-10	13.77	14.00	13.69	13.77	774150
2003-01-13	13.84	13.85	13.53	13.72	830400
2003-01-14	13.73	13.83	13.57	13.79	727050
2003-01-15	13.79	13.85	13.63	13.73	926550
2003-01-16	13.71	13.95	13.53	13.90	709500
2003-01-17	13.89	13.89	13.53	13.55	413700
2003-01-21	13.57	13.57	13.27	13.43	910050
2003-01-22	13.77	13.89	13.60	13.75	1469400
2003-01-23	13.75	13.93	13.72	13.89	1015350
2003-01-24	13.83	13.94	13.75	13.85	895950
2003-01-27	13.80	13.86	13.40	13.49	715950
2003-01-28	13.57	13.63	13.33	13.37	760200
2003-01-29	13.33	13.41	12.98	13.41	905700
2003-01-30	13.47	13.60	13.34	13.60	680700
2003-01-31	13.57	13.80	13.49	13.65	1232850
2003-02-03	13.60	13.60	13.15	13.25	1212900
2003-02-04	12.17	12.93	12.17	12.82	3102300
2003-02-05	12.82	12.94	12.73	12.79	1456350
2003-02-06	12.72	12.93	12.68	12.85	1087200
2003-02-07	12.93	13.07	12.79	13.06	1181550
2003-02-10	13.07	13.12	12.82	12.89	1453200
2003-02-11	12.86	13.11	12.85	12.91	633450
2003-02-12	12.89	13.11	12.61	12.93	1146600
2003-02-13	12.98	13.20	12.72	12.87	1523850
2003-02-14	12.86	13.09	12.66	13.00	913950
2003-02-18	13.07	13.32	12.93	13.21	371700
2003-02-19	13.21	13.32	13.10	13.30	1176300
2003-02-20	13.25	13.30	12.78	12.87	2326200
2003-02-21	12.85	13.00	12.74	13.00	892800
2003-02-24	12.87	12.92	12.67	12.71	752100
2003-02-25	12.72	12.84	12.63	12.79	1194600
2003-02-26	12.79	12.79	12.57	12.61	497250
2003-02-27	12.70	12.85	12.57	12.76	659100
2003-02-28	12.73	12.80	12.57	12.71	836100
2003-03-03	12.67	12.89	12.53	12.60	474150
2003-03-04	12.59	12.70	12.51	12.53	599400
2003-03-05	12.55	12.89	12.55	12.80	468900
2003-03-06	12.83	12.97	12.67	12.92	604650
2003-03-07	12.79	13.05	12.75	12.77	501150
2003-03-10	12.72	12.72	12.35	12.57	1243350
2003-03-11	12.50	12.77	12.50	12.50	703050
2003-03-12	12.51	12.77	12.46	12.73	1141050
2003-03-13	12.77	13.13	12.67	13.13	415200
2003-03-14	13.23	13.30	13.00	13.23	589200
2003-03-17	13.23	13.23	12.97	13.17	1271100
2003-03-18	13.20	13.27	12.95	13.19	639450
2003-03-19	13.17	13.29	12.85	13.04	687150
2003-03-20	13.04	13.11	12.80	13.07	1029450
2003-03-21	13.17	13.24	12.87	13.24	1163400
2003-03-24	13.13	13.13	12.84	12.99	968400
2003-03-25	12.92	13.16	12.87	13.10	823200
2003-03-26	13.10	13.23	12.91	13.12	583350
2003-03-27	13.13	13.43	13.07	13.29	454350
2003-03-28	13.29	13.63	13.27	13.53	669300
2003-03-31	13.47	13.47	13.19	13.23	545250
2003-04-01	13.33	13.47	13.27	13.37	650850
2003-04-02	13.53	13.77	13.51	13.59	750000
2003-04-03	13.63	13.64	13.29	13.33	1455300
2003-04-04	13.37	13.43	13.13	13.30	1126650
2003-04-07	13.33	13.60	13.33	13.40	587700
2003-04-08	13.37	13.47	13.27	13.37	702300
2003-04-09	13.39	13.50	13.33	13.41	453900
2003-04-10	13.41	13.99	13.41	13.82	1128750
2003-04-11	13.90	13.99	13.73	13.80	1096200
2003-04-14	13.80	13.99	13.73	13.93	739350
2003-04-15	13.95	13.99	13.81	13.93	1365150
2003-04-16	13.97	14.16	13.90	13.93	1186500
2003-04-17	13.90	13.98	13.83	13.83	1564500
2003-04-21	13.83	13.99	13.80	13.87	351000
2003-04-22	13.87	13.89	13.73	13.73	967650
2003-04-23	13.80	13.87	13.60	13.63	482400
2003-04-24	13.00	13.42	13.00	13.20	842100
2003-04-25	13.20	13.27	13.05	13.19	550350
2003-04-28	13.12	13.80	13.00	13.72	633600
2003-04-29	13.57	13.67	13.39	13.47	901650
2003-04-30	13.47	14.49	13.47	14.31	3452400
2003-05-01	14.24	14.26	13.95	14.11	958350
2003-05-02	14.11	14.17	14.05	14.14	768600
2003-05-05	14.21	14.21	14.07	14.15	600150
2003-05-06	14.22	14.39	14.18	14.31	638550
2003-05-07	14.23	14.49	14.14	14.42	801750
2003-05-08	14.30	14.52	14.27	14.52	550350
2003-05-09	14.53	14.59	14.49	14.49	1157250
2003-05-12	14.50	14.53	14.47	14.50	767400
2003-05-13	14.50	14.51	14.43	14.50	1014000
2003-05-14	14.51	14.53	14.45	14.50	1563900
2003-05-15	14.52	14.59	14.44	14.57	1809600
2003-05-16	14.57	14.89	14.53	14.81	1676100
2003-05-19	14.81	14.83	14.57	14.57	564750
2003-05-20	14.60	14.73	14.60	14.67	568200
2003-05-21	14.63	14.79	14.57	14.75	466500
2003-05-22	14.67	14.88	14.67	14.88	725550
2003-05-23	14.93	15.13	14.89	15.03	748050
2003-05-27	15.00	15.30	14.93	15.30	781050
2003-05-28	15.23	15.49	15.15	15.20	1448550
2003-05-29	15.27	15.30	15.01	15.23	1022250
2003-05-30	15.20	15.99	15.13	15.94	3157800
2003-06-02	15.97	16.10	15.83	15.87	1157700
2003-06-03	15.90	15.90	15.69	15.82	773400
2003-06-04	15.77	16.02	15.61	16.01	980850
2003-06-05	15.93	15.93	15.79	15.87	1763550
2003-06-06	15.88	15.96	15.70	15.79	767250
2003-06-09	15.70	15.87	15.48	15.76	465450
2003-06-10	15.76	15.80	15.43	15.51	871650
2003-06-11	15.47	15.63	15.33	15.53	981000
2003-06-12	15.53	15.72	15.42	15.68	1074300
2003-06-13	15.71	15.81	15.66	15.67	449250
2003-06-16	15.67	16.13	15.67	16.12	1022850
2003-06-17	16.17	16.27	15.99	16.13	620550
2003-06-18	16.07	16.09	15.83	16.07	609600
2003-06-19	16.03	16.13	15.57	15.70	1003350
2003-06-20	15.77	15.77	15.43	15.59	956400
2003-06-23	15.47	15.47	14.93	15.13	977700
2003-06-24	15.00	15.27	14.89	15.18	640350
2003-06-25	15.13	15.41	15.13	15.27	554550
2003-06-26	15.27	15.45	15.17	15.30	598050
2003-06-27	15.21	15.27	14.93	15.15	1039500
2003-06-30	15.15	15.23	14.80	15.11	1902750
2003-07-01	15.07	15.27	14.97	15.25	915150
2003-07-02	15.38	15.53	15.27	15.53	902100
2003-07-03	15.33	15.74	15.33	15.67	359700
2003-07-07	15.67	15.87	15.59	15.63	473100
2003-07-08	15.67	16.05	15.67	15.98	725550
2003-07-09	15.91	16.03	15.81	15.86	614250
2003-07-10	15.70	15.97	15.60	15.84	655050
2003-07-11	15.95	16.20	15.95	16.06	766050
2003-07-14	16.17	16.22	16.04	16.14	556650
2003-07-15	16.31	16.31	16.13	16.27	516000
2003-07-16	16.33	16.33	16.01	16.05	403800
2003-07-17	16.05	16.10	15.46	15.49	904050
2003-07-18	15.53	15.85	15.53	15.78	536250
2003-07-21	15.78	15.91	15.57	15.75	327600
2003-07-22	15.80	16.09	15.63	16.00	464100
2003-07-23	15.93	15.97	15.58	15.85	600150
2003-07-24	15.90	16.00	15.80	15.82	662400
2003-07-25	15.87	16.02	15.80	15.99	315150
2003-07-28	16.00	16.10	15.83	15.98	400950
2003-07-29	16.03	16.13	15.82	15.96	377550
2003-07-30	16.00	16.02	15.91	15.99	493950
2003-07-31	16.07	16.15	15.73	16.13	1143600
2003-08-01	16.03	16.27	16.00	16.10	952350
2003-08-04	16.13	16.26	15.83	15.97	977850
2003-08-05	16.00	16.50	15.87	16.27	1259400
2003-08-06	16.33	16.33	15.85	16.07	1028400
2003-08-07	16.10	16.11	15.95	16.09	614850
2003-08-08	16.11	16.27	16.02	16.23	260250
2003-08-11	16.27	16.33	15.97	16.19	648600
2003-08-12	16.27	16.41	16.25	16.41	363450
2003-08-13	16.41	16.41	16.08	16.08	447000
2003-08-14	16.00	16.20	16.00	16.16	267300
2003-08-15	16.17	16.31	16.04	16.25	418650
2003-08-18	16.27	16.35	16.19	16.35	540900
2003-08-19	15.93	16.33	15.83	16.13	1300500
2003-08-20	16.06	16.23	16.00	16.19	763200
2003-08-21	16.16	16.37	16.10	16.29	287850
2003-08-22	16.33	16.39	16.00	16.11	429300
2003-08-25	16.03	16.09	15.92	15.97	444600
2003-08-26	15.87	15.87	15.33	15.72	1019250
2003-08-27	15.70	15.90	15.61	15.85	567900
2003-08-28	15.90	16.13	15.80	16.09	560550
2003-08-29	16.09	16.46	16.03	16.41	1840800
2003-09-02	15.06	15.56	14.83	15.10	5273550
2003-09-03	15.07	15.20	15.00	15.15	1940550
2003-09-04	15.20	15.49	15.17	15.29	1241550
2003-09-05	15.30	15.37	15.09	15.29	981450
2003-09-08	15.30	15.46	15.29	15.43	633750
2003-09-09	15.36	15.42	15.10	15.19	840450
2003-09-10	15.13	15.14	14.91	14.91	1030950
2003-09-11	15.00	15.00	14.79	14.87	1396650
2003-09-12	14.87	14.87	14.51	14.79	1744200
2003-09-15	14.85	14.87	14.60	14.73	1092150
2003-09-16	14.74	15.00	14.74	14.97	998550
2003-09-17	14.90	15.05	14.90	14.93	712500
2003-09-18	14.97	15.50	14.97	15.42	1259250
2003-09-19	15.50	15.60	15.30	15.31	1385550
2003-09-22	15.27	15.43	15.21	15.39	832650
2003-09-23	15.33	15.57	15.20	15.38	672000
2003-09-24	15.21	15.35	15.17	15.25	745650
2003-09-25	15.35	15.47	15.20	15.20	677850
2003-09-26	15.17	15.17	14.89	14.95	670200
2003-09-29	15.00	15.33	14.97	15.27	583350
2003-09-30	15.35	15.37	15.09	15.09	825150
2003-10-01	15.00	15.13	14.94	15.00	1106400
2003-10-02	15.07	15.07	14.85	14.93	1656300
2003-10-03	14.87	15.10	14.77	15.03	1448550
2003-10-06	14.97	15.40	14.93	15.33	809400
2003-10-07	15.33	15.53	15.27	15.47	569700
2003-10-08	15.60	15.67	15.53	15.53	1415250
2003-10-09	15.53	15.80	15.53	15.63	455250
2003-10-10	15.70	15.76	15.60	15.61	357750
2003-10-13	15.70	15.70	15.45	15.58	439050
2003-10-14	15.53	15.81	15.49	15.76	372750
2003-10-15	15.87	15.93	15.68	15.77	518850
2003-10-16	15.83	15.85	15.71	15.82	364050
2003-10-17	15.77	15.83	15.58	15.79	406350
2003-10-20	15.75	15.81	15.63	15.66	487350
2003-10-21	15.66	15.70	15.60	15.62	359700
2003-10-22	15.57	15.60	15.39	15.44	363000
2003-10-23	15.44	15.53	15.23	15.51	730200
2003-10-24	15.51	15.61	15.34	15.57	365100
2003-10-27	15.57	15.63	15.45	15.51	289950
2003-10-28	15.50	15.59	15.40	15.46	427050
2003-10-29	15.30	15.69	15.28	15.59	530400
2003-10-30	15.53	15.67	15.50	15.51	450300
2003-10-31	15.44	15.53	15.34	15.50	1012350
2003-11-03	15.60	15.82	15.56	15.67	521700
2003-11-04	15.80	15.87	15.33	15.80	2436450
2003-11-05	15.70	15.83	15.67	15.81	972300
2003-11-06	15.79	15.87	15.53	15.86	861450
2003-11-07	15.79	15.90	15.67	15.83	955200
2003-11-10	15.89	15.98	15.77	15.93	488400
2003-11-11	15.95	16.00	15.85	15.89	471900
2003-11-12	15.77	15.93	15.70	15.93	710550
2003-11-13	15.89	16.24	15.87	16.15	485400
2003-11-14	16.19	16.40	16.19	16.29	434550
2003-11-17	16.14	16.31	16.04	16.31	442650
2003-11-18	16.25	16.45	16.25	16.30	531450
2003-11-19	16.32	16.49	16.23	16.46	820200
2003-11-20	16.47	16.49	16.19	16.40	251850
2003-11-21	16.50	16.63	16.37	16.51	410550
2003-11-24	16.45	16.75	16.45	16.72	501450
2003-11-25	16.67	16.91	16.61	16.81	568800
2003-11-26	16.93	17.05	16.85	17.03	606900
2003-11-28	16.97	17.07	16.95	16.97	209550
2003-12-01	17.00	17.32	16.95	17.27	820050
2003-12-02	17.17	17.37	17.16	17.28	593400
2003-12-03	17.25	17.39	17.16	17.17	834150
2003-12-04	17.23	17.23	17.05	17.11	794100
2003-12-05	17.20	17.23	17.07	17.07	466650
2003-12-08	17.00	17.35	17.00	17.30	684750
2003-12-09	17.13	17.23	16.99	17.03	692850
2003-12-10	17.07	17.11	16.91	16.98	410250
2003-12-11	17.05	17.08	16.93	17.03	422100
2003-12-12	17.07	17.07	16.88	17.03	517200
2003-12-15	17.00	17.05	16.93	17.03	762900
2003-12-16	15.80	17.13	15.60	16.90	2745000
2003-12-17	16.90	16.91	16.59	16.66	1024950
2003-12-18	16.67	17.23	16.65	17.13	736650
2003-12-19	17.00	17.27	17.00	17.11	868800
2003-12-22	17.17	17.33	17.14	17.20	886500
2003-12-23	17.12	17.27	17.00	17.13	564450
2003-12-24	17.13	17.23	17.03	17.08	143850
2003-12-26	17.03	17.13	16.97	16.97	129750
2003-12-29	17.03	17.31	16.96	17.25	447450
2003-12-30	17.30	17.31	17.05	17.10	520350
2003-12-31	17.20	17.32	17.05	17.09	556650
2004-01-02	17.09	17.45	17.09	17.37	591150
2004-01-05	17.40	17.49	17.25	17.33	464850
2004-01-06	17.27	17.37	17.03	17.12	762900
2004-01-07	17.03	17.35	17.03	17.32	663150
2004-01-08	17.40	17.57	17.37	17.45	784350
2004-01-09	17.40	17.43	17.21	17.21	571200
2004-01-12	17.27	17.35	17.13	17.31	541950
2004-01-13	17.28	17.29	17.18	17.25	606000
2004-01-14	17.20	17.26	16.98	17.10	701700
2004-01-15	17.11	17.15	16.90	17.00	741900
2004-01-16	17.00	17.01	16.78	16.86	766800
2004-01-20	16.87	16.91	16.80	16.87	593400
2004-01-21	16.87	16.90	16.81	16.87	760350
2004-01-22	16.95	17.12	16.95	17.07	793350
2004-01-23	17.00	17.10	16.99	17.01	473550
2004-01-26	16.97	17.10	16.91	17.03	374400
2004-01-27	16.87	17.05	16.40	16.62	1234350
2004-01-28	16.67	16.73	16.61	16.71	634950
2004-01-29	16.73	16.77	16.43	16.55	997950
2004-01-30	16.55	16.63	16.33	16.63	505950
2004-02-02	16.50	16.77	16.46	16.71	714450
2004-02-03	16.73	16.87	16.69	16.85	1052100
2004-02-04	16.90	16.96	16.76	16.96	668700
2004-02-05	17.20	17.51	17.20	17.44	1111800
2004-02-06	17.33	17.50	17.27	17.40	678300
2004-02-09	17.33	17.53	17.33	17.47	400950
2004-02-10	17.33	17.57	17.33	17.57	940350
2004-02-11	17.47	17.60	17.18	17.60	1007700
2004-02-12	17.60	17.66	17.50	17.58	809100
2004-02-13	17.61	17.61	17.33	17.36	379950
2004-02-17	17.60	17.87	17.47	17.76	507300
2004-02-18	17.72	18.00	17.66	17.87	657000
2004-02-19	17.93	17.99	17.73	17.77	598200
2004-02-20	17.70	17.92	17.53	17.81	617100
2004-02-23	17.83	17.83	17.47	17.71	546600
2004-02-24	17.70	17.70	17.41	17.42	590100
2004-02-25	17.42	17.53	17.27	17.47	746100
2004-02-26	17.47	17.49	17.34	17.49	592500
2004-02-27	17.49	17.57	17.36	17.49	739500
2004-03-01	17.53	17.80	17.35	17.73	319500
2004-03-02	17.73	17.80	17.63	17.72	703950
2004-03-03	17.68	17.74	17.57	17.74	579150
2004-03-04	17.77	17.87	17.71	17.85	563400
2004-03-05	17.77	17.91	17.69	17.85	504600
2004-03-08	17.90	17.91	17.74	17.81	538500
2004-03-09	17.83	17.99	17.71	17.99	612900
2004-03-10	17.93	17.99	17.71	17.71	468000
2004-03-11	17.60	17.81	17.57	17.61	445500
2004-03-12	17.68	17.73	17.42	17.73	584250
2004-03-15	17.69	17.69	17.41	17.47	516600
2004-03-16	17.57	17.73	17.57	17.68	551250
2004-03-17	17.68	18.04	17.68	18.01	515550
2004-03-18	18.02	18.06	17.93	18.02	498750
2004-03-19	17.97	17.97	17.64	17.66	561000
2004-03-22	17.51	17.51	17.27	17.29	735750
2004-03-23	17.33	17.37	17.26	17.32	1166700
2004-03-24	17.32	17.33	17.07	17.07	834450
2004-03-25	17.17	17.53	17.07	17.52	1423200
2004-03-26	17.47	17.57	17.34	17.47	289500
2004-03-29	17.43	17.75	17.43	17.72	304800
2004-03-30	17.68	18.07	17.66	17.96	971400
2004-03-31	18.00	18.29	17.99	18.05	1213950
2004-04-01	18.09	18.39	18.03	18.39	522900
2004-04-02	18.65	18.73	18.43	18.63	1241250
2004-04-05	18.60	18.67	18.47	18.59	531900
2004-04-06	18.47	18.67	18.43	18.63	997800
2004-04-07	18.50	18.74	18.20	18.60	962550
2004-04-08	18.69	18.91	18.61	18.79	983550
2004-04-12	18.81	18.81	18.59	18.70	727500
2004-04-13	18.77	18.79	18.53	18.59	643500
2004-04-14	18.50	18.67	18.40	18.47	997200
2004-04-15	18.57	18.65	18.46	18.49	356550
2004-04-16	18.53	18.63	18.39	18.63	497850
2004-04-19	18.63	18.90	18.57	18.83	685950
2004-04-20	18.93	18.93	18.67	18.75	633150
2004-04-21	18.73	18.79	18.57	18.68	507900
2004-04-22	18.61	18.87	18.52	18.87	636000
2004-04-23	18.83	19.06	18.75	18.93	693150
2004-04-26	18.90	19.07	18.55	18.83	704400
2004-04-27	18.81	19.22	18.79	18.90	594000
2004-04-28	18.80	18.96	18.63	18.75	976350
2004-04-29	19.40	20.18	19.17	19.67	3701250
2004-04-30	19.50	19.53	19.16	19.21	1829100
2004-05-03	19.30	19.53	19.20	19.24	1402500
2004-05-04	19.31	19.50	19.20	19.32	1501950
2004-05-05	19.33	19.50	19.29	19.45	1243500
2004-05-06	19.43	19.43	18.97	19.27	1260000
2004-05-07	19.11	19.36	19.07	19.08	742050
2004-05-10	19.08	19.08	18.67	18.81	1081200
2004-05-11	18.67	18.87	18.47	18.75	1190400
2004-05-12	18.67	18.95	18.60	18.70	1303200
2004-05-13	18.70	18.74	18.35	18.52	1361400
2004-05-14	18.57	18.72	18.40	18.67	1059000
2004-05-17	18.53	18.73	18.17	18.67	1247700
2004-05-18	18.60	18.66	18.39	18.59	819150
2004-05-19	18.63	19.33	18.63	19.19	1466400
2004-05-20	19.10	19.13	18.75	18.92	667650
2004-05-21	18.87	19.09	18.78	18.87	424050
2004-05-24	18.97	19.10	18.67	18.80	632100
2004-05-25	18.80	19.00	18.71	18.96	1967850
2004-05-26	18.98	19.13	18.93	19.07	1685550
2004-05-27	19.10	19.29	19.07	19.13	920100
2004-05-28	19.17	19.38	19.13	19.23	1205550
2004-06-01	19.23	19.25	19.03	19.09	1033950
2004-06-02	19.20	19.29	19.11	19.13	999150
2004-06-03	19.17	19.19	18.82	18.82	838050
2004-06-04	18.97	19.13	18.94	18.94	817800
2004-06-07	19.00	19.17	18.99	19.17	732750
2004-06-08	19.10	19.18	19.07	19.17	1095900
2004-06-09	19.19	19.23	19.11	19.11	1195200
2004-06-10	19.08	19.24	19.08	19.15	533400
2004-06-14	19.07	19.16	18.93	18.98	548400
2004-06-15	19.10	19.27	19.07	19.21	737550
2004-06-16	19.17	19.25	19.14	19.17	577500
2004-06-17	19.07	19.26	18.92	19.13	922350
2004-06-18	18.95	19.14	18.90	18.99	1336650
2004-06-21	19.03	19.03	18.83	18.83	745800
2004-06-22	18.80	18.98	18.73	18.93	1269750
2004-06-23	19.00	19.17	18.79	19.03	778950
2004-06-24	19.14	19.16	18.95	18.96	935550
2004-06-25	18.96	19.03	18.45	18.58	1550550
2004-06-28	18.63	18.98	18.55	18.86	1421700
2004-06-29	18.80	19.16	18.77	19.09	1047150
2004-06-30	19.13	19.36	19.01	19.29	968100
2004-07-01	19.17	19.43	19.13	19.43	2412600
2004-07-02	19.45	19.51	19.20	19.30	614400
2004-07-06	19.40	19.53	19.28	19.28	823200
2004-07-07	19.27	19.43	19.19	19.35	697800
2004-07-08	19.27	19.35	19.10	19.21	549000
2004-07-09	19.30	19.41	19.08	19.19	340950
2004-07-12	19.17	19.37	19.11	19.35	515850
2004-07-13	19.37	19.43	19.27	19.37	725700
2004-07-14	19.30	19.40	19.19	19.33	548250
2004-07-15	19.30	19.47	19.20	19.33	873000
2004-07-16	19.40	19.40	19.15	19.15	538200
2004-07-19	19.19	19.32	19.09	19.23	553800
2004-07-20	19.29	19.59	19.17	19.50	1195050
2004-07-21	19.55	19.74	19.43	19.43	1077000
2004-07-22	19.40	19.50	19.28	19.28	552000
2004-07-23	19.29	19.33	19.13	19.13	379950
2004-07-26	19.23	19.37	19.15	19.37	578400
2004-07-27	19.37	19.37	19.05	19.21	610950
2004-07-28	18.83	19.08	18.50	18.93	1304400
2004-07-29	19.10	19.10	18.63	18.91	613800
2004-07-30	18.95	19.28	18.76	19.07	702300
2004-08-02	18.97	19.20	18.77	19.11	894750
2004-08-03	19.00	19.03	18.60	18.60	1327500
2004-08-04	18.50	18.59	18.23	18.41	1146300
2004-08-05	18.33	18.40	18.03	18.05	640650
2004-08-06	17.93	18.08	17.67	17.89	1192650
2004-08-09	18.01	18.20	17.77	18.19	965550
2004-08-10	18.27	18.40	18.15	18.34	454800
2004-08-11	18.23	18.46	18.16	18.45	624000
2004-08-12	18.33	18.44	18.15	18.32	457800
2004-08-13	18.27	18.41	18.20	18.33	426300
2004-08-16	18.34	18.59	18.27	18.57	640650
2004-08-17	18.51	18.62	18.41	18.53	964650
2004-08-18	18.40	18.81	18.29	18.73	554100
2004-08-19	18.67	18.75	18.46	18.62	801900
2004-08-20	18.51	18.85	18.50	18.85	519300
2004-08-23	18.82	19.04	18.70	18.80	720750
2004-08-24	18.90	18.99	18.79	18.94	484950
2004-08-25	18.99	18.99	18.85	18.99	363600
2004-08-26	18.99	19.10	18.75	18.75	440100
2004-08-27	18.79	18.90	18.66	18.77	457350
2004-08-30	18.80	18.93	18.63	18.79	310350
2004-08-31	18.79	18.87	18.57	18.63	1212750
2004-09-01	18.67	18.90	18.60	18.85	475650
2004-09-02	18.97	19.18	18.77	19.14	248250
2004-09-03	19.31	19.41	19.15	19.41	652500
2004-09-07	19.58	19.60	19.25	19.27	571800
2004-09-08	19.30	19.44	18.95	19.08	802950
2004-09-09	19.20	19.37	19.00	19.19	625350
2004-09-10	19.19	19.40	19.05	19.27	512400
2004-09-13	19.33	19.43	19.20	19.41	819150
2004-09-14	19.33	19.34	18.75	18.87	1418400
2004-09-15	18.70	18.77	18.55	18.68	1013550
2004-09-16	18.77	19.05	18.77	19.03	574950
2004-09-17	18.97	19.39	18.83	19.05	981750
2004-09-20	19.09	19.33	19.08	19.25	668850
2004-09-21	19.25	19.45	19.19	19.43	578400
2004-09-22	19.38	19.38	19.09	19.13	443700
2004-09-23	19.03	19.08	18.91	19.03	468300
2004-09-24	19.10	19.27	19.05	19.25	279600
2004-09-27	19.13	19.35	19.03	19.29	454050
2004-09-28	19.29	19.53	19.25	19.35	468000
2004-09-29	19.27	19.39	19.03	19.25	1091100
2004-09-30	19.33	20.07	19.33	19.84	1479600
2004-10-01	19.80	19.92	19.67	19.80	964950
2004-10-04	19.79	19.88	19.67	19.82	805800
2004-10-05	19.85	19.96	19.71	19.83	572250
2004-10-06	19.95	20.20	19.88	20.12	1608150
2004-10-07	20.03	20.21	20.00	20.20	1319250
2004-10-08	20.19	20.36	20.13	20.25	754800
2004-10-11	20.17	20.17	19.97	20.17	994950
2004-10-12	20.10	20.17	19.96	20.01	1052700
2004-10-13	20.01	20.10	19.70	19.70	684600
2004-10-14	19.67	19.67	19.31	19.38	1137300
2004-10-15	19.43	19.59	19.39	19.39	838650
2004-10-18	19.39	19.86	19.30	19.71	516900
2004-10-19	19.67	19.81	19.34	19.37	212550
2004-10-20	19.30	19.85	19.30	19.70	508350
2004-10-21	19.67	19.99	19.61	19.87	388650
2004-10-22	19.90	20.01	19.73	19.73	322050
2004-10-25	19.73	19.95	19.63	19.76	315750
2004-10-26	19.82	19.99	19.65	19.89	492900
2004-10-27	19.95	20.15	19.70	20.07	356250
2004-10-28	20.01	20.81	20.01	20.43	617550
2004-10-29	20.37	20.59	20.20	20.53	483150
2004-11-01	20.60	20.60	20.23	20.45	546450
2004-11-02	20.47	20.59	20.15	20.23	762450
2004-11-03	20.37	20.67	20.20	20.63	572850
2004-11-04	20.80	21.03	20.60	20.89	905700
2004-11-05	20.83	21.09	20.66	20.91	1023150
2004-11-08	20.90	21.01	20.79	20.90	606600
2004-11-09	20.91	20.96	20.77	20.87	428850
2004-11-10	20.88	20.92	20.61	20.71	603600
2004-11-11	20.83	20.95	20.74	20.93	310650
2004-11-12	20.78	20.79	20.59	20.74	623850
2004-11-15	20.70	20.73	20.51	20.59	1154100
2004-11-16	20.59	20.59	20.36	20.43	852750
2004-11-17	20.44	21.60	20.44	21.36	1732800
2004-11-18	21.33	21.40	21.10	21.15	567150
2004-11-19	21.15	21.22	20.81	20.95	512100
2004-11-22	21.12	21.16	20.90	20.99	542400
2004-11-23	20.87	21.04	20.77	21.00	747450
2004-11-24	21.10	21.12	20.93	20.99	566850
2004-11-26	21.01	21.28	20.99	21.18	161100
2004-11-29	21.30	21.49	20.92	21.05	1047150
2004-11-30	20.97	21.00	20.70	20.99	1237500
2004-12-01	21.01	21.35	21.01	21.27	606750
2004-12-02	21.37	21.66	21.17	21.31	694950
2004-12-03	21.17	21.27	21.07	21.24	440100
2004-12-06	21.17	21.49	21.01	21.39	592350
2004-12-07	21.59	22.17	21.51	21.84	1361700
2004-12-08	21.97	22.57	21.85	22.45	1385100
2004-12-09	22.47	22.47	22.20	22.29	935700
2004-12-10	22.23	22.43	21.85	22.38	517350
2004-12-13	22.46	22.57	21.95	22.19	672000
2004-12-14	22.20	22.45	22.03	22.41	565800
2004-12-15	22.41	22.65	22.31	22.65	677250
2004-12-16	22.20	22.20	21.61	21.85	1476600
2004-12-17	21.72	21.81	21.49	21.57	678150
2004-12-20	21.58	21.68	21.28	21.58	709650
2004-12-21	21.59	21.93	21.51	21.84	483450
2004-12-22	21.73	21.98	21.60	21.88	447600
2004-12-23	21.83	22.05	21.78	21.97	337650
2004-12-27	22.00	22.05	21.80	21.93	383550
2004-12-28	21.96	22.33	21.96	22.33	539400
2004-12-29	22.33	22.43	22.23	22.37	406500
2004-12-30	22.40	22.47	22.20	22.37	279000
2004-12-31	22.30	22.47	22.23	22.36	394200
2005-01-03	22.43	22.43	22.11	22.15	1231800
2005-01-04	22.19	22.29	22.01	22.07	1263900
2005-01-05	22.00	22.05	21.86	21.91	891000
2005-01-06	21.83	21.93	21.73	21.85	826800
2005-01-07	21.90	21.97	21.75	21.77	426300
2005-01-10	21.78	22.03	21.63	21.95	720150
2005-01-11	21.90	22.07	21.83	21.93	524400
2005-01-12	21.90	21.96	21.48	21.63	1378500
2005-01-13	21.64	21.92	21.58	21.69	627450
2005-01-14	21.76	21.79	21.56	21.63	505500
2005-01-18	21.43	21.93	21.33	21.91	961200
2005-01-19	21.83	21.95	21.76	21.80	580050
2005-01-20	21.70	21.87	21.61	21.74	479100
2005-01-21	21.67	21.89	21.50	21.75	657450
2005-01-24	21.75	21.93	21.57	21.80	438150
2005-01-25	21.83	21.97	21.73	21.76	431100
2005-01-26	21.83	22.03	21.79	21.97	609000
2005-01-27	21.99	22.05	21.91	22.01	629100
2005-01-28	21.93	22.05	21.87	22.03	527550
2005-01-31	21.99	22.00	21.74	21.98	977400
2005-02-01	22.05	22.18	21.97	22.17	961950
2005-02-02	22.07	22.44	22.07	22.35	788850
2005-02-03	22.20	22.31	22.11	22.24	674850
2005-02-04	22.11	22.32	22.03	22.16	967050
2005-02-07	22.05	22.05	21.75	21.85	1211550
2005-02-08	21.93	22.09	21.93	21.98	847050
2005-02-09	21.03	21.27	20.53	20.59	5445900
2005-02-10	20.59	20.60	20.07	20.38	3253650
2005-02-11	20.38	20.39	20.13	20.23	2671500
2005-02-14	20.23	20.45	20.20	20.40	2106450
2005-02-15	20.37	20.57	20.34	20.39	1742250
2005-02-16	20.30	20.62	20.23	20.60	1450350
2005-02-17	20.50	20.90	20.46	20.68	2264250
2005-02-18	20.73	20.86	20.61	20.78	1159800
2005-02-22	20.78	20.93	20.63	20.63	1680750
2005-02-23	20.70	20.90	20.53	20.73	657900
2005-02-24	20.77	20.85	20.57	20.81	797100
2005-02-25	20.73	21.03	20.65	20.97	967350
2005-02-28	20.94	21.23	20.87	21.14	737550
2005-03-01	21.12	21.42	21.12	21.37	849900
2005-03-02	21.30	21.47	21.00	21.43	571350
2005-03-03	21.40	21.40	21.12	21.26	924600
2005-03-04	21.40	21.47	21.27	21.34	925800
2005-03-07	21.23	21.67	21.23	21.61	1099200
2005-03-08	21.60	21.86	21.49	21.61	1266150
2005-03-09	21.61	21.63	21.33	21.40	1247100
2005-03-10	21.47	21.66	21.38	21.55	787050
2005-03-11	21.60	21.77	21.41	21.43	1057950
2005-03-14	21.50	21.65	21.42	21.65	1335150
2005-03-15	21.72	21.89	21.65	21.76	1045800
2005-03-16	21.77	21.95	21.69	21.69	808350
2005-03-17	21.73	21.90	21.63	21.83	1162350
2005-03-18	21.79	21.87	21.48	21.55	1327200
2005-03-21	21.55	21.69	21.38	21.66	1033950
2005-03-22	21.69	21.85	21.58	21.75	832800
2005-03-23	21.71	21.87	21.63	21.83	696000
2005-03-24	21.83	22.07	21.73	21.87	645300
2005-03-28	21.89	22.14	21.89	22.06	641700
2005-03-29	22.07	22.39	22.03	22.12	759150
2005-03-30	21.93	22.10	21.83	21.97	840000
2005-03-31	21.95	22.41	21.94	22.32	1257150
2005-04-01	22.33	22.47	22.28	22.39	1359300
2005-04-04	22.30	22.44	22.23	22.31	1402950
2005-04-05	22.27	22.57	22.23	22.47	1311150
2005-04-06	22.37	22.71	22.35	22.64	1296150
2005-04-07	22.65	22.80	22.64	22.70	781800
2005-04-08	22.70	22.97	22.63	22.82	873150
2005-04-11	22.80	22.93	22.63	22.77	743850
2005-04-12	22.77	22.99	22.61	22.89	690000
2005-04-13	22.95	22.99	22.63	22.65	600150
2005-04-14	22.56	22.73	22.27	22.28	824100
2005-04-15	22.28	22.47	22.03	22.09	649500
2005-04-18	22.01	22.37	21.94	22.23	924600
2005-04-19	22.24	22.32	22.01	22.16	911400
2005-04-20	22.05	22.15	21.79	21.90	951300
2005-04-21	21.97	22.11	21.80	21.97	761100
2005-04-22	22.00	22.17	21.67	21.80	957150
2005-04-25	21.87	22.13	21.83	22.13	630600
2005-04-26	22.00	22.21	21.86	21.86	774600
2005-04-27	21.87	22.44	21.87	22.33	927450
2005-04-28	22.26	22.43	21.97	22.12	859950
2005-04-29	23.33	24.10	22.69	23.07	4617300
2005-05-02	23.17	23.59	22.58	23.35	3611100
2005-05-03	23.33	23.83	23.23	23.65	2271150
2005-05-04	23.73	24.00	23.67	23.93	1606650
2005-05-05	23.92	24.57	23.83	23.88	1031100
2005-05-06	23.98	23.99	23.78	23.93	920400
2005-05-09	23.81	23.93	23.74	23.77	1700100
2005-05-10	23.67	23.77	23.15	23.32	1783200
2005-05-11	23.40	23.44	23.17	23.41	1058100
2005-05-12	23.53	23.53	23.19	23.34	1462050
2005-05-13	23.41	23.59	23.30	23.45	789000
2005-05-16	23.45	23.85	23.38	23.80	995250
2005-05-17	23.74	23.90	23.63	23.81	798150
2005-05-18	23.85	24.00	23.85	23.89	1034550
2005-05-19	23.93	23.93	23.75	23.91	783450
2005-05-20	23.87	23.93	23.85	23.87	829800
2005-05-23	23.91	23.93	23.64	23.86	929100
2005-05-24	23.79	23.81	23.58	23.69	966900
2005-05-25	23.49	23.50	22.80	23.31	2428650
2005-05-26	23.37	23.90	23.31	23.90	1165050
2005-05-27	23.85	23.90	23.65	23.80	508950
2005-05-31	23.69	23.90	23.57	23.65	1506900
2005-06-01	23.73	24.11	23.67	24.05	1253550
2005-06-02	24.01	24.10	23.87	24.00	1073850
2005-06-03	23.97	24.25	23.97	24.06	438150
2005-06-06	24.01	24.26	23.93	24.25	744900
2005-06-07	24.27	24.41	24.05	24.05	592650
2005-06-08	24.13	24.30	24.03	24.19	836400
2005-06-09	24.23	24.34	24.01	24.20	711300
2005-06-10	24.20	24.26	23.73	23.98	857550
2005-06-13	23.98	24.26	23.98	24.16	887850
2005-06-14	24.07	24.20	23.93	24.11	668850
2005-06-15	24.21	24.25	24.11	24.16	615000
2005-06-16	24.17	24.45	24.17	24.35	720300
2005-06-17	24.43	24.52	23.93	23.99	1849650
2005-06-20	23.80	23.83	23.53	23.75	739800
2005-06-21	23.73	23.89	23.56	23.69	746550
2005-06-22	23.73	23.90	23.52	23.55	585300
2005-06-23	23.53	23.69	23.43	23.46	447600
2005-06-24	23.37	23.41	23.03	23.39	997500
2005-06-27	23.17	23.45	23.03	23.39	605850
2005-06-28	23.46	23.90	23.40	23.80	730950
2005-06-29	23.89	24.07	23.81	24.07	913350
2005-06-30	24.14	24.17	23.95	24.01	955350
2005-07-01	24.03	24.22	24.03	24.13	706950
2005-07-05	24.00	24.19	23.96	24.13	602550
2005-07-06	24.01	24.20	23.88	23.89	1161000
2005-07-07	23.80	23.99	23.60	23.94	733200
2005-07-08	23.99	24.30	23.97	24.25	783600
2005-07-11	24.27	24.46	24.21	24.29	477900
2005-07-12	24.18	24.42	24.11	24.21	490800
2005-07-13	24.20	24.31	24.02	24.22	562350
2005-07-14	24.36	24.47	23.93	24.10	803550
2005-07-15	24.03	24.63	24.03	24.57	966600
2005-07-18	24.63	24.97	24.52	24.57	1504650
2005-07-19	24.74	24.95	24.56	24.58	864450
2005-07-20	24.59	24.99	24.51	24.92	614400
2005-07-21	24.99	25.31	24.77	24.81	1229100
2005-07-22	24.74	25.07	24.60	25.04	668250
2005-07-25	25.05	25.29	24.57	24.74	924600
2005-07-26	24.83	24.91	24.43	24.44	838950
2005-07-27	24.33	24.48	24.11	24.33	901650
2005-07-28	24.39	24.49	24.09	24.37	977550
2005-07-29	24.37	24.46	24.06	24.17	1197450
2005-08-01	24.11	24.65	24.11	24.46	634650
2005-08-02	24.47	24.93	24.41	24.83	1008450
2005-08-03	25.36	25.36	24.37	24.37	712500
2005-08-04	24.17	24.33	23.93	24.11	763200
2005-08-05	24.05	24.15	23.87	24.02	660900
2005-08-08	24.13	24.23	23.94	24.13	680400
2005-08-09	24.20	24.23	24.03	24.10	501600
2005-08-10	24.23	24.39	24.03	24.12	428250
2005-08-11	24.10	24.31	23.93	24.05	583800
2005-08-12	23.99	24.16	23.71	24.06	735300
2005-08-15	23.97	24.23	23.77	24.10	472200
2005-08-16	24.07	24.07	23.79	23.80	430050
2005-08-17	23.87	23.98	23.79	23.82	606150
2005-08-18	23.73	23.75	23.57	23.63	540750
2005-08-19	23.67	23.83	23.57	23.81	284700
2005-08-22	23.81	23.97	23.72	23.95	547200
2005-08-23	24.00	24.03	23.74	23.85	369900
2005-08-24	23.83	23.85	23.53	23.55	517500
2005-08-25	23.60	23.88	23.59	23.86	368550
2005-08-26	23.86	23.91	23.54	23.65	324150
2005-08-29	23.57	23.83	23.42	23.83	499950
2005-08-30	23.80	23.80	23.35	23.50	573750
2005-08-31	23.60	24.21	23.47	24.15	1058850
2005-09-01	24.10	24.27	23.96	24.09	664500
2005-09-02	24.09	24.25	23.95	23.99	284550
2005-09-06	24.07	24.18	23.82	24.01	493050
2005-09-07	24.08	24.33	24.08	24.28	495600
2005-09-08	24.25	24.39	24.05	24.11	438900
2005-09-09	24.15	24.33	24.04	24.09	597600
2005-09-12	24.03	24.16	23.69	23.89	352950
2005-09-13	23.89	24.22	23.77	23.97	285000
2005-09-14	23.93	24.09	23.85	24.06	450300
2005-09-15	24.07	24.13	23.88	23.95	392100
2005-09-16	23.87	24.03	23.84	23.91	914100
2005-09-19	23.85	23.85	23.30	23.38	702600
2005-09-20	23.37	23.47	22.97	23.08	797400
2005-09-21	22.88	22.91	22.57	22.70	903900
2005-09-22	22.60	22.88	22.39	22.81	820950
2005-09-23	22.80	22.96	22.58	22.72	563550
2005-09-26	22.83	23.64	22.83	23.25	825300
2005-09-27	23.27	23.29	22.87	23.07	969750
2005-09-28	23.14	23.24	22.89	22.95	440250
2005-09-29	22.85	23.18	22.85	23.17	800100
2005-09-30	23.17	23.57	22.97	23.53	618900
2005-10-03	23.53	23.88	23.47	23.71	825450
2005-10-04	23.57	23.85	23.36	23.37	1251000
2005-10-05	23.27	23.27	23.02	23.07	1244850
2005-10-06	23.03	23.05	22.76	23.00	829350
2005-10-07	22.97	23.09	22.91	22.93	466800
2005-10-10	22.95	23.38	22.84	23.09	557700
2005-10-11	23.13	23.33	23.03	23.06	871950
2005-10-12	23.00	23.33	22.67	22.76	672150
2005-10-13	22.75	22.91	22.51	22.51	1017900
2005-10-14	22.57	22.67	22.33	22.65	1049400
2005-10-17	22.53	22.59	22.31	22.51	519750
2005-10-18	22.10	22.55	22.04	22.27	1069200
2005-10-19	22.13	22.61	22.00	22.57	805650
2005-10-20	22.53	22.61	22.23	22.29	616950
2005-10-21	22.33	22.76	22.29	22.58	528300
2005-10-24	22.65	23.37	22.65	23.21	907200
2005-10-25	23.15	23.34	22.99	23.06	419550
2005-10-26	22.89	23.32	22.71	22.75	486750
2005-10-27	22.63	23.00	22.50	22.68	634650
2005-10-28	22.57	23.23	22.57	23.17	807300
2005-10-31	23.27	23.59	23.15	23.57	671250
2005-11-01	23.45	23.64	23.45	23.54	733200
2005-11-02	23.67	24.31	23.64	23.94	1196250
2005-11-03	24.01	24.01	23.21	23.77	934200
2005-11-04	23.77	24.00	23.59	23.71	471750
2005-11-07	23.77	23.87	23.58	23.69	919950
2005-11-08	23.56	23.59	23.34	23.39	916800
2005-11-09	23.47	23.83	23.47	23.60	895200
2005-11-10	23.60	23.83	23.57	23.70	745050
2005-11-11	23.70	23.87	23.62	23.75	502200
2005-11-14	23.77	23.90	23.73	23.80	659850
2005-11-15	23.80	23.89	23.60	23.80	800850
2005-11-16	23.80	23.89	23.73	23.79	541800
2005-11-17	23.86	24.10	23.82	24.03	717600
2005-11-18	24.05	24.10	23.99	24.08	635850
2005-11-21	24.09	24.41	23.93	24.39	585000
2005-11-22	24.30	24.45	24.13	24.33	597900
2005-11-23	24.31	24.39	23.88	23.93	650700
2005-11-25	23.97	24.22	23.92	24.17	177450
2005-11-28	24.30	24.30	23.89	23.89	455700
2005-11-29	23.97	24.19	23.97	24.11	692250
2005-11-30	24.09	24.33	23.87	23.90	946200
2005-12-01	24.00	24.32	24.00	24.27	730650
2005-12-02	24.27	24.27	23.95	24.16	731100
2005-12-05	24.07	24.36	24.02	24.30	823200
2005-12-06	24.37	24.57	24.27	24.31	679350
2005-12-07	24.23	24.30	23.97	24.09	592500
2005-12-08	24.17	24.29	23.93	24.05	365850
2005-12-09	24.00	24.03	23.27	23.94	573900
2005-12-12	24.03	24.17	23.71	23.84	859350
2005-12-13	24.40	24.93	24.21	24.70	4728300
2005-12-14	24.80	25.31	24.73	25.10	1480350
2005-12-15	25.31	25.33	24.85	25.17	1108350
2005-12-16	25.27	25.30	24.91	25.17	1335900
2005-12-19	25.18	25.32	24.67	24.91	2029200
2005-12-20	25.04	25.33	24.79	25.18	1155750
2005-12-21	25.21	25.33	25.07	25.13	925500
2005-12-22	25.27	25.45	25.03	25.35	1046250
2005-12-23	25.47	25.54	25.22	25.39	552750
2005-12-27	25.33	25.56	25.14	25.25	783600
2005-12-28	25.15	25.37	25.04	25.35	1001400
2005-12-29	25.32	25.37	24.91	24.91	726600
2005-12-30	25.06	25.15	24.95	25.03	705150
2006-01-03	24.93	25.53	24.88	25.50	1099050
2006-01-04	25.46	25.67	25.29	25.63	1373250
2006-01-05	25.63	25.75	25.53	25.68	1032000
2006-01-06	25.81	25.99	25.27	25.56	1703100
2006-01-09	25.33	25.99	25.33	25.98	1114050
2006-01-10	25.84	25.87	25.45	25.83	802800
2006-01-11	25.79	25.90	25.42	25.61	604950
2006-01-12	25.59	25.61	25.29	25.35	654150
2006-01-13	25.39	25.66	25.37	25.59	702450
2006-01-17	25.59	25.75	25.15	25.35	860250
2006-01-18	25.30	25.35	25.03	25.14	831000
2006-01-19	25.20	25.23	24.99	25.14	540450
2006-01-20	25.07	25.10	24.75	24.91	754200
2006-01-23	24.78	24.78	24.47	24.65	864150
2006-01-24	24.75	24.98	24.74	24.93	712500
2006-01-25	24.93	24.99	24.70	24.79	555450
2006-01-26	24.80	24.82	24.67	24.76	561750
2006-01-27	24.83	25.02	24.77	24.87	456150
2006-01-30	24.87	25.00	24.71	24.97	1013100
2006-01-31	24.89	25.31	24.82	25.23	931800
2006-02-01	25.17	25.18	25.08	25.13	661350
2006-02-02	25.12	25.37	25.03	25.15	675000
2006-02-03	25.12	25.34	25.01	25.17	483900
2006-02-06	25.67	26.00	25.51	25.55	1301700
2006-02-07	25.67	26.04	25.60	26.01	3298950
2006-02-08	25.83	26.00	25.71	25.89	1414050
2006-02-09	25.80	26.00	25.65	25.67	870750
2006-02-10	25.80	26.05	25.71	26.03	1151400
2006-02-13	26.03	26.13	25.53	25.89	759300
2006-02-14	25.97	26.22	25.93	26.15	823050
2006-02-15	26.17	26.32	25.88	26.23	979800
2006-02-16	26.30	26.33	25.97	26.14	528000
2006-02-17	26.17	26.27	25.95	26.15	550200
2006-02-21	26.15	26.20	25.98	26.00	514800
2006-02-22	25.99	26.16	25.89	26.05	564900
2006-02-23	25.97	26.17	25.93	25.99	435000
2006-02-24	26.00	26.22	25.94	26.19	660000
2006-02-27	26.26	26.27	26.05	26.08	305550
2006-02-28	26.07	26.10	25.84	25.91	952650
2006-03-01	25.89	26.30	25.68	26.17	455550
2006-03-02	26.07	26.23	25.93	26.04	617250
2006-03-03	25.97	26.20	25.89	26.09	764700
2006-03-06	26.12	26.12	25.84	26.05	702600
2006-03-07	25.85	26.19	25.83	26.19	659550
2006-03-08	26.17	26.77	26.17	26.60	1582050
2006-03-09	26.63	26.65	26.19	26.26	900750
2006-03-10	26.27	26.91	26.20	26.85	1111950
2006-03-13	27.00	27.17	26.89	27.16	624750
2006-03-14	27.23	27.47	27.12	27.30	1577550
2006-03-15	27.32	27.32	27.01	27.26	1126500
2006-03-16	27.20	27.45	27.11	27.37	1045800
2006-03-17	27.44	27.59	27.33	27.56	1031400
2006-03-20	27.57	27.57	27.27	27.33	590700
2006-03-21	27.30	27.33	27.07	27.15	2012700
2006-03-22	27.17	27.39	27.09	27.37	706500
2006-03-23	27.37	27.65	27.37	27.57	520800
2006-03-24	27.60	27.78	27.49	27.76	498750
2006-03-27	27.72	27.87	27.60	27.83	522750
2006-03-28	27.83	27.96	27.69	27.89	703350
2006-03-29	27.93	28.17	27.87	27.95	1053300
2006-03-30	28.45	28.45	27.75	27.95	625200
2006-03-31	28.00	28.49	28.00	28.34	1579500
2006-04-03	28.33	28.71	28.13	28.65	809400
2006-04-04	28.61	28.82	28.60	28.65	1005450
2006-04-05	28.73	28.99	28.54	28.85	822600
2006-04-06	28.85	28.87	28.50	28.72	896400
2006-04-07	28.72	28.87	28.37	28.58	790350
2006-04-10	28.57	28.63	28.29	28.53	924450
2006-04-11	28.53	28.75	28.51	28.61	916500
2006-04-12	28.61	28.93	28.47	28.87	884100
2006-04-13	28.87	29.05	28.77	29.02	865950
2006-04-17	28.99	29.14	28.75	28.87	1061250
2006-04-18	28.87	29.42	28.85	29.25	1120950
2006-04-19	29.24	29.24	28.67	28.85	1252350
2006-04-20	28.85	29.31	28.85	29.10	966900
2006-04-21	29.23	29.28	28.97	29.25	1815000
2006-04-24	29.20	29.20	28.81	28.93	852600
2006-04-25	28.89	29.07	28.67	28.83	1369050
2006-04-26	28.81	29.06	28.53	28.97	897000
2006-04-27	28.87	29.39	28.81	29.30	662400
2006-04-28	29.30	29.46	29.07	29.34	1216350
2006-05-01	29.33	29.47	28.85	28.89	1693800
2006-05-02	28.82	29.01	28.77	28.95	1284600
2006-05-03	28.83	28.88	28.26	28.82	1992600
2006-05-04	28.75	29.27	28.70	29.11	929400
2006-05-05	29.17	29.29	28.96	29.21	1168650
2006-05-08	29.15	29.27	29.09	29.16	877350
2006-05-09	29.07	29.17	28.89	29.00	692100
2006-05-10	28.91	29.07	28.83	28.88	690450
2006-05-11	28.73	28.86	27.77	28.03	1513500
2006-05-12	27.90	27.91	27.50	27.66	1308000
2006-05-15	27.56	27.56	26.96	27.23	1504200
2006-05-16	27.28	27.69	27.27	27.64	1122150
2006-05-17	27.55	27.90	27.46	27.47	1232100
2006-05-18	27.53	27.74	27.47	27.47	1074000
2006-05-19	27.53	27.91	27.39	27.53	1075950
2006-05-22	27.37	27.43	27.07	27.32	970500
2006-05-23	27.43	27.45	26.82	26.82	665850
2006-05-24	26.70	27.00	26.32	26.75	913800
2006-05-25	26.82	27.04	26.61	26.97	882000
2006-05-26	26.98	27.23	26.95	27.19	317250
2006-05-30	27.12	27.25	26.83	26.86	734550
2006-05-31	26.93	27.29	26.93	27.20	841800
2006-06-01	27.20	27.61	27.18	27.61	984450
2006-06-02	27.73	27.85	27.43	27.73	708600
2006-06-05	27.70	27.85	27.31	27.34	1517850
2006-06-06	27.33	27.33	26.82	27.05	1215300
2006-06-07	27.05	27.49	27.05	27.27	1775850
2006-06-08	27.27	27.33	26.70	27.11	905400
2006-06-09	27.18	27.33	27.03	27.09	523800
2006-06-12	27.13	27.14	26.68	26.71	827100
2006-06-13	26.63	26.68	26.17	26.39	1276650
2006-06-14	26.33	26.39	26.07	26.25	945900
2006-06-15	26.26	26.27	25.75	26.07	2898300
2006-06-16	26.23	26.50	26.14	26.33	1273800
2006-06-19	26.41	26.43	25.87	25.93	949200
2006-06-20	25.97	26.21	25.84	25.91	910050
2006-06-21	25.93	26.43	25.93	26.39	1031250
2006-06-22	26.27	26.37	25.93	26.05	785400
2006-06-23	25.97	26.31	25.78	26.21	497100
2006-06-26	26.20	26.41	26.03	26.27	806700
2006-06-27	26.27	26.44	26.10	26.33	1023000
2006-06-28	26.27	26.59	26.20	26.52	1021800
2006-06-29	26.54	26.91	26.41	26.91	924150
2006-06-30	26.91	27.04	26.75	26.89	2055000
2006-07-03	26.94	27.11	26.65	27.10	289200
2006-07-05	26.99	27.01	26.40	26.61	1052100
2006-07-06	26.61	26.78	26.43	26.55	843450
2006-07-07	26.53	26.67	26.40	26.43	900900
2006-07-10	26.50	26.73	26.40	26.63	507300
2006-07-11	26.63	27.17	26.59	27.13	1091100
2006-07-12	27.03	27.10	26.75	26.81	1021050
2006-07-13	26.72	26.91	26.14	26.32	1243500
2006-07-14	26.07	26.07	25.58	25.86	899850
2006-07-17	26.33	26.77	26.26	26.45	2335950
2006-07-18	26.45	26.66	26.15	26.43	1281300
2006-07-19	26.44	26.73	26.39	26.53	1381350
2006-07-20	26.55	26.73	26.25	26.25	620850
2006-07-21	26.24	26.39	26.11	26.17	674700
2006-07-24	26.31	27.06	26.29	26.95	1486800
2006-07-25	26.75	26.99	26.49	26.84	1022700
2006-07-26	26.72	26.94	26.43	26.45	1245450
2006-07-27	26.77	27.00	26.38	26.80	1599450
2006-07-28	26.93	27.23	26.81	26.94	656250
2006-07-31	26.81	26.97	26.71	26.77	728250
2006-08-01	26.83	26.95	26.73	26.85	587850
2006-08-02	26.93	27.28	26.93	27.13	520350
2006-08-03	27.03	27.38	27.01	27.15	511800
2006-08-04	27.37	27.53	27.07	27.33	804150
2006-08-07	27.20	27.23	26.80	26.85	533100
2006-08-08	26.88	27.17	26.71	26.77	463800
2006-08-09	26.93	26.97	26.37	26.37	394950
2006-08-10	26.27	26.52	26.23	26.45	529800
2006-08-11	26.45	26.45	26.01	26.18	498750
2006-08-14	26.30	26.49	26.12	26.39	543300
2006-08-15	26.63	26.84	26.48	26.68	726750
2006-08-16	26.83	26.90	26.63	26.90	779250
2006-08-17	26.83	27.03	26.73	26.95	1034400
2006-08-18	26.91	26.91	26.32	26.53	859500
2006-08-21	26.36	26.47	26.05	26.18	643350
2006-08-22	26.05	26.16	25.85	26.06	861900
2006-08-23	25.97	26.05	25.65	25.82	1623000
2006-08-24	25.93	25.96	25.49	25.57	489000
2006-08-25	25.53	25.66	25.27	25.50	759000
2006-08-28	25.63	25.87	25.63	25.75	836100
2006-08-29	25.80	25.87	25.55	25.65	797250
2006-08-30	25.57	25.88	25.46	25.70	1033050
2006-08-31	25.77	25.95	25.73	25.85	537900
2006-09-01	25.97	26.27	25.87	26.19	559500
2006-09-05	26.22	26.34	25.99	26.03	685800
2006-09-06	25.87	25.89	25.59	25.65	604050
2006-09-07	25.65	25.71	25.31	25.43	512550
2006-09-08	25.40	25.55	25.34	25.37	478800
2006-09-11	25.25	25.41	25.23	25.33	1646100
2006-09-12	25.30	25.45	25.21	25.27	1057500
2006-09-13	25.21	25.38	25.08	25.33	850500
2006-09-14	25.23	25.41	25.11	25.31	634950
2006-09-15	25.47	25.57	25.25	25.26	1551600
2006-09-18	25.19	25.51	25.04	25.45	1835400
2006-09-19	25.50	25.79	25.31	25.78	998550
2006-09-20	25.92	26.15	25.84	26.02	989100
2006-09-21	26.02	26.32	25.99	26.01	1045500
2006-09-22	26.00	26.16	25.91	26.01	547800
2006-09-25	26.05	26.28	25.87	26.23	649950
2006-09-26	26.12	26.46	26.01	26.26	680850
2006-09-27	26.31	26.60	26.31	26.53	941100
2006-09-28	26.49	26.89	26.47	26.85	761250
2006-09-29	26.84	27.23	26.75	26.81	1088100
2006-10-02	26.77	26.82	26.57	26.64	531600
2006-10-03	26.67	26.86	26.67	26.73	565500
2006-10-04	26.67	27.08	26.58	27.04	537000
2006-10-05	27.09	27.41	26.97	27.40	554100
2006-10-06	27.30	27.63	27.21	27.30	607500
2006-10-09	27.25	27.59	27.12	27.47	447900
2006-10-10	27.43	27.58	27.19	27.40	708750
2006-10-11	27.33	27.78	27.33	27.57	1752450
2006-10-12	27.70	27.91	27.67	27.91	455550
2006-10-13	27.86	28.08	27.79	28.03	679950
2006-10-16	27.97	28.01	27.67	27.79	845100
2006-10-17	27.70	27.83	27.40	27.51	695550
2006-10-18	27.51	27.71	27.08	27.37	1067550
2006-10-19	27.26	27.32	27.08	27.26	416400
2006-10-20	27.20	27.50	27.19	27.47	347850
2006-10-23	27.44	27.77	27.39	27.76	328800
2006-10-24	27.66	27.79	27.26	27.54	729750
2006-10-25	27.46	27.65	27.33	27.53	456150
2006-10-26	27.64	27.95	27.56	27.90	420900
2006-10-27	27.82	27.82	27.57	27.61	582600
2006-10-30	28.33	28.37	27.33	27.47	1506750
2006-10-31	27.39	27.54	27.20	27.34	827550
2006-11-01	27.33	27.85	27.26	27.68	1105200
2006-11-02	27.58	27.90	27.35	27.87	752250
2006-11-03	27.87	27.92	27.68	27.89	466650
2006-11-06	27.93	28.19	27.91	28.10	603150
2006-11-07	28.10	28.26	27.92	27.97	518700
2006-11-08	27.87	28.25	27.79	28.19	432450
2006-11-09	28.24	28.39	28.12	28.26	618150
2006-11-10	28.23	28.56	28.03	28.55	995850
2006-11-13	28.56	28.66	28.33	28.51	966600
2006-11-14	28.57	28.59	28.25	28.39	686400
2006-11-15	28.35	28.55	28.32	28.53	541200
2006-11-16	28.66	28.66	28.35	28.66	829650
2006-11-17	28.67	28.81	28.47	28.75	776400
2006-11-20	28.76	28.83	28.29	28.31	665400
2006-11-21	28.29	28.33	27.97	28.07	1201050
2006-11-22	28.06	28.08	27.79	27.88	752550
2006-11-24	27.78	28.12	27.77	28.03	112200
2006-11-27	27.93	27.93	27.53	27.55	666600
2006-11-28	27.55	27.81	27.41	27.80	913800
2006-11-29	27.89	28.08	27.81	28.08	478800
2006-11-30	28.04	28.13	27.61	27.65	957150
2006-12-01	27.69	27.84	27.14	27.59	880650
2006-12-04	27.55	28.00	27.51	27.98	453000
2006-12-05	27.99	28.01	27.68	27.88	549600
2006-12-06	27.81	28.03	27.81	27.99	435150
2006-12-07	28.07	28.07	27.85	28.01	463050
2006-12-08	27.92	27.96	27.53	27.89	1006350
2006-12-11	27.93	28.06	27.63	27.72	596700
2006-12-12	28.55	28.58	27.97	28.07	1362900
2006-12-13	27.67	27.93	27.14	27.66	1360500
2006-12-14	27.41	27.87	27.37	27.57	1208400
2006-12-15	27.41	27.77	27.35	27.40	1700100
2006-12-18	27.41	27.71	27.25	27.31	883500
2006-12-19	27.21	27.40	27.01	27.32	1094550
2006-12-20	27.26	27.41	27.00	27.07	923550
2006-12-21	27.14	27.43	27.05	27.11	1207050
2006-12-22	27.12	27.26	26.87	26.88	879300
2006-12-26	26.92	27.23	26.77	27.15	406350
2006-12-27	27.33	27.69	27.14	27.47	828150
2006-12-28	27.31	27.33	27.04	27.20	736500
2006-12-29	27.19	27.32	27.08	27.11	655350
2007-01-03	27.15	27.51	27.15	27.33	887250
2007-01-04	27.27	27.65	27.15	27.59	1258500
2007-01-05	27.53	27.67	27.46	27.52	1060950
2007-01-08	27.43	27.53	27.29	27.48	1162200
2007-01-09	27.59	28.08	27.51	27.65	991050
2007-01-10	27.57	27.85	27.53	27.75	665250
2007-01-11	27.92	28.10	27.79	27.99	507000
2007-01-12	27.92	27.97	27.70	27.91	1005300
2007-01-16	27.97	28.37	27.97	28.29	701100
2007-01-17	28.24	28.60	28.21	28.51	835650
2007-01-18	28.51	28.52	28.13	28.17	597750
2007-01-19	28.17	28.25	28.00	28.21	425850
2007-01-22	28.25	28.39	28.07	28.33	504150
2007-01-23	28.33	28.60	28.30	28.53	529650
2007-01-24	28.53	28.60	28.32	28.48	411000
2007-01-25	28.48	28.51	28.12	28.29	916350
2007-01-26	28.31	28.45	28.21	28.34	716100
2007-01-29	28.28	28.71	28.27	28.50	689250
2007-01-30	28.57	28.93	28.47	28.86	651450
2007-01-31	28.87	28.97	28.63	28.83	652800
2007-02-01	28.90	29.00	28.67	28.83	758850
2007-02-02	29.40	29.50	29.08	29.31	1011450
2007-02-05	29.26	29.29	28.81	29.20	1452300
2007-02-06	29.19	29.40	29.15	29.28	1177050
2007-02-07	29.37	29.67	29.27	29.55	1365300
2007-02-08	29.53	29.53	28.72	28.98	1945050
2007-02-09	28.91	29.05	28.43	28.70	1191150
2007-02-12	28.77	28.83	28.48	28.59	677568
2007-02-13	28.67	29.03	28.67	28.91	576285
2007-02-14	28.92	29.48	28.79	29.06	1483740
2007-02-15	29.06	29.17	28.89	28.96	1142250
2007-02-16	28.97	29.27	28.97	29.15	1493700
2007-02-20	29.16	29.20	28.97	28.97	1139250
2007-02-21	28.97	29.14	28.91	29.00	1126650
2007-02-22	28.97	29.07	28.49	28.58	952500
2007-02-23	28.61	28.77	28.55	28.72	1061400
2007-02-26	28.83	28.99	28.67	28.74	711150
2007-02-27	28.41	28.47	27.66	27.88	1212300
2007-02-28	27.87	28.22	27.60	28.06	868350
2007-03-01	27.80	28.10	27.45	27.87	632754
2007-03-02	27.84	28.00	27.67	27.71	692100
2007-03-05	27.55	27.77	27.37	27.43	1030800
2007-03-06	27.52	27.73	27.28	27.59	1081950
2007-03-07	27.55	27.81	27.50	27.61	1003200
2007-03-08	27.77	27.90	27.13	27.33	1440900
2007-03-09	27.47	27.71	27.25	27.37	952950
2007-03-12	27.41	27.56	27.26	27.33	854550
2007-03-13	27.23	27.35	26.69	26.70	1437750
2007-03-14	26.78	27.06	26.22	26.61	2041500
2007-03-15	26.63	27.09	26.63	26.93	2879250
2007-03-16	26.91	27.00	26.65	26.99	1084950
2007-03-19	27.04	27.41	26.88	27.40	1028800
2007-03-20	27.32	27.48	27.08	27.15	1313800
2007-03-21	27.21	27.71	27.12	27.68	1424650
2007-03-22	28.52	28.53	27.58	27.85	1161000
2007-03-23	27.90	28.34	27.76	28.28	1159900
2007-03-26	28.37	28.37	27.95	28.14	952400
2007-03-27	28.01	28.11	27.60	27.61	895500
2007-03-28	27.57	27.99	27.51	27.86	1296300
2007-03-29	27.97	28.10	27.46	27.68	947300
2007-03-30	27.66	27.90	27.55	27.82	824200
2007-04-02	27.90	28.11	27.79	27.87	1218300
2007-04-03	28.04	28.30	27.94	28.12	911700
2007-04-04	28.02	28.12	27.77	27.89	965900
2007-04-05	27.92	27.97	27.81	27.86	530100
2007-04-09	27.91	28.00	27.46	27.49	927700
2007-04-10	27.40	27.40	27.17	27.19	879300
2007-04-11	27.19	27.34	27.10	27.25	1339000
2007-04-12	27.15	27.46	27.05	27.46	812700
2007-04-13	27.50	27.94	27.31	27.50	1231200
2007-04-16	27.61	28.22	27.61	28.22	1427200
2007-04-17	28.19	28.53	28.02	28.45	1110400
2007-04-18	28.35	28.46	28.09	28.09	1099100
2007-04-19	28.97	28.97	27.51	27.62	854000
2007-04-20	27.75	28.00	27.38	27.63	807800
2007-04-23	27.63	27.68	27.20	27.59	890800
2007-04-24	27.65	28.00	27.51	27.69	884300
2007-04-25	27.75	27.99	27.51	27.88	730332
2007-04-26	27.82	27.95	27.49	27.84	498100
2007-04-27	28.25	28.85	27.84	28.56	1761100
2007-04-30	28.65	28.65	27.93	27.93	1416700
2007-05-01	27.98	28.11	27.81	27.86	1501400
2007-05-02	27.96	28.76	27.85	28.43	1863600
2007-05-03	28.43	28.71	28.39	28.54	967500
2007-05-04	28.55	28.67	28.42	28.58	850500
2007-05-07	28.71	29.09	28.71	28.87	697300
2007-05-08	28.85	28.85	28.42	28.78	459800
2007-05-09	28.67	28.81	28.50	28.72	535400
2007-05-10	28.53	28.80	28.48	28.61	1303700
2007-05-11	28.64	28.85	28.40	28.65	1145000
2007-05-14	28.60	28.78	28.43	28.62	749400
2007-05-15	28.52	28.63	28.21	28.37	533200
2007-05-16	28.52	29.29	28.42	29.06	993700
2007-05-17	28.96	28.96	28.47	28.71	814500
2007-05-18	28.82	29.07	28.75	29.02	558200
2007-05-21	29.09	29.50	28.98	29.32	581900
2007-05-22	29.26	29.42	28.97	29.34	583100
2007-05-23	29.40	29.48	29.19	29.28	560700
2007-05-24	29.36	29.53	28.64	28.70	696900
2007-05-25	28.80	29.53	28.79	29.41	950800
2007-05-29	29.51	30.16	29.51	30.08	1217500
2007-05-30	30.00	30.49	29.70	30.43	1608100
2007-05-31	30.46	30.54	30.05	30.28	1338800
2007-06-01	30.28	30.50	30.20	30.43	762440
2007-06-04	30.40	31.00	30.31	31.00	977900
2007-06-05	31.00	31.00	30.64	30.69	778100
2007-06-06	30.63	30.94	30.55	30.65	893200
2007-06-07	30.55	30.82	30.12	30.12	1056600
2007-06-08	30.03	30.37	29.88	30.21	754400
2007-06-11	30.12	30.54	30.07	30.28	658000
2007-06-12	30.12	30.38	29.99	30.02	675900
2007-06-13	30.08	30.66	30.05	30.59	785200
2007-06-14	30.67	30.81	30.42	30.49	611198
2007-06-15	30.59	30.68	30.39	30.50	990100
2007-06-18	30.65	30.78	30.41	30.72	862400
2007-06-19	30.61	31.09	30.61	30.91	660800
2007-06-20	30.93	31.04	30.63	30.71	551265
2007-06-21	30.65	30.80	30.30	30.75	583700
2007-06-22	30.65	30.71	30.30	30.39	1135600
2007-06-25	30.42	30.70	30.13	30.29	558900
2007-06-26	30.40	30.48	29.81	30.00	1041200
2007-06-27	29.78	30.24	29.73	30.13	994500
2007-06-28	30.05	30.62	30.04	30.40	766755
2007-06-29	30.46	30.70	30.34	30.64	1000600
2007-07-02	30.75	31.23	30.55	31.23	903900
2007-07-03	31.25	31.57	31.19	31.46	557800
2007-07-05	31.40	31.49	31.10	31.43	703800
2007-07-06	31.30	31.33	30.64	31.18	1116600
2007-07-09	31.15	31.19	30.80	30.82	813378
2007-07-10	30.65	30.80	30.40	30.49	762002
2007-07-11	30.50	30.96	30.36	30.96	1040000
2007-07-12	31.12	31.26	30.92	31.26	538000
2007-07-13	31.41	32.36	31.41	32.23	1145000
2007-07-16	32.20	32.20	31.67	31.74	675572
2007-07-17	31.82	32.05	31.67	31.73	616700
2007-07-18	31.35	31.40	30.25	30.94	1582400
2007-07-19	31.10	31.47	31.06	31.17	706800
2007-07-20	31.11	31.29	30.43	30.52	1612500
2007-07-23	30.59	31.11	30.55	30.82	860700
2007-07-24	30.61	30.94	30.41	30.46	811999
2007-07-25	30.56	30.93	30.11	30.38	874412
2007-07-26	28.86	30.65	28.86	29.68	1261593
2007-07-27	30.75	31.60	29.71	31.29	2619600
2007-07-30	31.63	31.99	31.20	31.88	1881300
2007-07-31	31.88	33.26	31.88	31.95	2782400
2007-08-01	32.69	33.18	32.39	32.84	3169100
2007-08-02	33.06	33.20	32.35	32.80	1122600
2007-08-03	32.89	32.97	31.73	31.75	1479700
2007-08-06	31.87	32.10	31.35	31.92	1595064
2007-08-07	31.72	32.00	31.18	31.63	1566000
2007-08-08	31.66	31.75	29.31	30.28	2533424
2007-08-09	29.95	30.10	27.93	28.28	3586400
2007-08-10	28.38	30.64	28.25	29.98	2883400
2007-08-13	29.98	31.10	29.74	30.82	1986300
2007-08-14	31.35	31.36	30.05	30.15	1532500
2007-08-15	30.15	30.42	29.30	29.39	1103400
2007-08-16	29.14	30.25	28.28	28.80	2855698
2007-08-17	29.65	30.15	28.87	29.81	2009000
2007-08-20	29.94	30.23	29.65	29.98	1146400
2007-08-21	30.10	30.20	29.62	29.97	991200
2007-08-22	30.32	30.49	29.97	30.34	822200
2007-08-23	30.45	30.86	29.98	30.51	850900
2007-08-24	30.42	30.74	29.98	30.35	904800
2007-08-27	30.14	30.40	30.00	30.26	638250
2007-08-28	30.10	30.24	29.81	29.82	771600
2007-08-29	30.12	30.69	29.95	30.65	618100
2007-08-30	30.34	30.84	29.92	30.62	911100
2007-08-31	30.95	31.16	30.66	31.09	657900
2007-09-04	31.06	31.54	30.86	31.32	705636
2007-09-05	31.12	31.32	30.79	31.28	707500
2007-09-06	31.30	31.58	30.99	31.58	813200
2007-09-07	31.13	31.55	31.10	31.30	1023500
2007-09-10	31.45	31.73	31.06	31.33	702300
2007-09-11	31.53	31.56	31.01	31.20	900200
2007-09-12	31.18	31.66	31.18	31.40	946100
2007-09-13	31.66	31.66	31.02	31.22	562200
2007-09-14	31.08	31.35	30.86	31.22	582700
2007-09-17	31.20	31.52	31.20	31.37	864600
2007-09-18	31.55	32.01	31.31	31.91	954700
2007-09-19	32.13	32.84	32.13	32.55	948800
2007-09-20	32.58	32.59	32.16	32.32	558300
2007-09-21	32.58	32.77	32.18	32.35	1099900
2007-09-24	32.40	32.65	32.10	32.16	667100
2007-09-25	32.08	32.37	31.68	32.22	552000
2007-09-26	32.39	32.90	32.27	32.83	543500
2007-09-27	32.88	32.88	32.26	32.71	698000
2007-09-28	32.67	32.94	32.44	32.71	484500
2007-10-01	32.67	33.62	32.61	33.49	967700
2007-10-02	33.38	33.58	33.11	33.39	830700
2007-10-03	33.27	33.46	33.20	33.26	710400
2007-10-04	33.47	33.59	33.09	33.14	585900
2007-10-05	33.48	33.62	33.28	33.53	718100
2007-10-08	33.55	33.80	33.27	33.52	720300
2007-10-09	33.60	33.82	33.39	33.67	522800
2007-10-10	33.55	33.78	33.13	33.17	924800
2007-10-11	33.27	33.83	33.24	33.47	705696
2007-10-12	33.49	33.75	33.28	33.70	525300
2007-10-15	33.64	33.96	33.38	33.96	796000
2007-10-16	34.01	34.01	33.11	33.24	510100
2007-10-17	33.37	33.59	33.04	33.44	1030100
2007-10-18	33.38	33.60	33.15	33.24	404505
2007-10-19	33.24	33.97	32.77	32.87	1210400
2007-10-22	32.67	33.28	32.62	33.15	907100
2007-10-23	33.27	33.98	33.20	33.87	932500
2007-10-24	33.80	34.02	33.51	34.02	774200
2007-10-25	34.10	34.40	33.51	33.90	780634
2007-10-26	33.99	34.20	33.18	33.47	689100
2007-10-29	33.53	33.93	33.25	33.80	678500
2007-10-30	33.77	34.16	33.33	33.80	896700
2007-10-31	33.89	34.44	33.61	34.19	992000
2007-11-01	33.80	34.74	33.80	34.18	1084900
2007-11-02	34.26	34.56	33.70	33.84	872443
2007-11-05	33.94	34.25	33.53	33.80	1024028
2007-11-06	33.77	33.77	32.33	33.51	1656500
2007-11-07	32.76	33.85	31.78	33.36	1183253
2007-11-08	33.53	35.00	33.23	34.85	1716400
2007-11-09	34.52	34.52	32.72	32.82	1062415
2007-11-12	32.86	33.60	32.71	33.22	1132746
2007-11-13	33.38	33.77	33.15	33.69	893960
2007-11-14	33.80	34.13	33.51	33.74	1118079
2007-11-15	33.77	33.77	32.97	33.42	925800
2007-11-16	33.46	33.96	33.09	33.95	1120404
2007-11-19	33.63	33.75	33.01	33.01	782500
2007-11-20	33.23	33.27	32.51	32.83	718800
2007-11-21	32.73	32.99	32.18	32.18	882400
2007-11-23	32.31	32.91	32.24	32.52	261415
2007-11-26	32.43	32.84	31.92	31.92	644200
2007-11-27	32.11	32.13	31.51	31.92	1027600
2007-11-28	31.92	33.05	31.82	32.98	825400
2007-11-29	32.72	33.10	32.61	32.66	690600
2007-11-30	32.87	33.41	32.72	33.17	1050051
2007-12-03	32.84	33.31	32.84	32.92	763100
2007-12-04	32.57	34.04	32.57	33.35	2254750
2007-12-05	33.70	33.73	32.67	33.11	1059000
2007-12-06	33.13	33.54	32.72	33.26	1642150
2007-12-07	33.19	33.67	32.88	33.06	1268114
2007-12-10	33.03	33.35	32.95	33.20	942507
2007-12-11	33.14	33.14	31.93	31.96	1620100
2007-12-12	32.63	32.85	32.06	32.50	1497600
2007-12-13	32.38	32.38	31.71	32.05	1274210
2007-12-14	32.20	32.20	31.45	31.62	1436610
2007-12-17	31.53	31.60	30.90	31.47	987000
2007-12-18	31.59	32.87	31.54	32.50	3038500
2007-12-19	32.27	32.42	31.41	31.42	1520100
2007-12-20	31.47	32.30	31.47	32.23	1329000
2007-12-21	32.64	32.74	32.31	32.58	1436336
2007-12-24	32.84	32.94	32.56	32.63	220800
2007-12-26	32.46	32.62	32.16	32.33	483700
2007-12-27	32.31	32.31	31.78	32.01	646900
2007-12-28	32.31	32.33	31.68	31.80	700877
2007-12-31	31.79	31.97	31.35	31.35	673876
2008-01-02	31.22	31.22	30.54	30.64	1345800
2008-01-03	30.70	30.89	30.34	30.48	1156600
2008-01-04	30.13	30.46	29.46	29.69	1406235
2008-01-07	29.58	30.74	29.35	30.26	1585945
2008-01-08	30.48	30.60	30.02	30.14	1325600
2008-01-09	30.14	30.44	29.50	30.19	1635900
2008-01-10	30.03	30.70	29.77	30.34	1803400
2008-01-11	30.15	30.51	29.90	30.22	1014500
2008-01-14	30.37	30.40	29.99	30.16	1190100
2008-01-15	30.16	30.72	29.81	30.50	1779600
2008-01-16	30.16	30.62	29.80	30.54	2151008
2008-01-17	30.60	31.24	29.33	29.46	1803529
2008-01-18	29.57	30.07	29.23	29.56	1644200
2008-01-22	28.35	29.24	27.30	28.60	2208200
2008-01-23	27.96	29.04	27.59	28.92	2268700
2008-01-24	29.01	29.15	28.51	28.95	1724164
2008-01-25	29.24	29.36	28.71	28.97	1473283
2008-01-28	28.91	29.66	28.76	29.66	1298500
2008-01-29	29.83	29.97	29.64	29.75	958600
2008-01-30	29.63	30.42	29.60	29.97	869100
2008-01-31	29.42	30.32	29.36	30.00	1377700
2008-02-01	29.99	30.48	29.92	30.22	1193100
2008-02-04	30.22	30.46	30.19	30.37	770274
2008-02-05	30.00	30.21	29.29	29.29	921782
2008-02-06	29.99	31.46	29.78	31.07	1732259
2008-02-07	30.87	30.98	29.95	30.34	1683367
2008-02-08	30.16	30.56	30.05	30.27	1284768
2008-02-11	30.24	30.24	29.88	30.07	789927
2008-02-12	30.17	30.94	30.10	30.72	1464073
2008-02-13	31.00	31.41	30.83	31.34	1012667
2008-02-14	31.45	31.82	31.29	31.41	1132749
2008-02-15	31.22	31.39	30.70	31.18	845202
2008-02-19	31.57	31.57	30.69	30.72	856000
2008-02-20	30.55	31.04	30.26	31.01	1198994
2008-02-21	31.13	31.34	30.84	30.88	952900
2008-02-22	31.00	31.10	30.51	31.04	798535
2008-02-25	31.08	31.87	31.01	31.80	1268858
2008-02-26	31.76	31.83	31.52	31.78	1045108
2008-02-27	31.48	32.00	31.48	31.91	923902
2008-02-28	31.75	31.94	31.33	31.39	795441
2008-02-29	31.02	31.14	30.31	30.53	1170012
2008-03-03	30.50	30.84	30.41	30.62	921300
2008-03-04	30.37	30.79	30.03	30.59	895960
2008-03-05	30.35	30.81	30.33	30.79	1120000
2008-03-06	30.67	30.75	29.85	29.87	979400
2008-03-07	29.66	30.14	29.50	29.93	987570
2008-03-10	29.91	29.91	29.24	29.27	838525
2008-03-11	29.89	30.10	29.49	29.75	1014790
2008-03-12	29.75	30.22	29.72	29.99	783594
2008-03-13	29.58	30.22	29.35	30.09	1095599
2008-03-14	30.27	30.28	29.11	29.32	1083830
2008-03-17	28.97	29.71	28.50	29.37	921936
2008-03-18	29.80	30.00	29.38	29.83	913420
2008-03-19	29.86	30.28	29.26	29.26	843200
2008-03-20	29.15	29.59	28.95	29.52	982200
2008-03-24	29.61	29.93	29.42	29.45	871826
2008-03-25	29.45	29.87	29.41	29.80	1801993
2008-03-26	29.66	29.72	29.30	29.57	779800
2008-03-27	29.53	29.61	29.12	29.22	1207914
2008-03-28	29.11	29.28	28.78	28.92	1092300
2008-03-31	29.05	29.33	28.92	29.24	1529900
2008-04-01	29.56	29.80	29.41	29.63	1181508
2008-04-02	29.70	29.96	29.62	29.79	1036088
2008-04-03	29.71	30.03	29.54	30.02	848100
2008-04-04	30.09	30.26	29.93	30.21	723400
2008-04-07	30.27	30.31	29.89	30.12	662000
2008-04-08	29.97	30.54	29.87	30.34	572344
2008-04-09	30.38	30.41	29.86	30.00	505387
2008-04-10	29.89	30.31	29.75	30.29	729900
2008-04-11	30.00	30.08	29.62	29.78	504818
2008-04-14	29.98	30.01	29.66	29.85	689130
2008-04-15	29.96	30.14	29.76	30.07	520216
2008-04-16	30.30	30.66	30.21	30.63	747595
2008-04-17	30.45	31.05	30.41	31.03	725900
2008-04-18	31.41	31.66	31.25	31.50	549913
2008-04-21	31.32	31.34	30.91	31.18	416361
2008-04-22	31.05	31.18	30.90	30.90	444995
2008-04-23	30.88	31.40	30.74	31.27	528912
2008-04-24	31.25	31.37	30.59	31.25	625558
2008-04-25	31.23	32.03	31.14	31.97	659828
2008-04-28	32.00	32.11	31.75	32.06	674020
2008-04-29	31.95	32.24	31.84	32.02	631462
2008-04-30	32.14	32.22	31.74	31.79	727083
2008-05-01	31.85	32.25	31.80	32.10	624164
2008-05-02	32.25	32.46	31.98	32.12	508445
2008-05-05	32.11	32.14	31.86	32.02	687949
2008-05-06	31.80	32.12	31.59	32.05	696150
2008-05-07	32.08	32.42	32.01	32.06	883311
2008-05-08	32.17	32.20	31.92	32.20	435588
2008-05-09	31.99	32.07	31.70	31.99	374428
2008-05-12	32.03	32.40	31.76	32.35	365350
2008-05-13	32.58	32.66	32.14	32.66	495222
2008-05-14	32.64	33.14	32.37	32.87	550052
2008-05-15	32.92	33.19	32.76	33.18	342836
2008-05-16	33.39	33.40	32.72	32.97	495219
2008-05-19	32.99	33.08	32.55	32.77	439662
2008-05-20	32.60	32.80	32.27	32.50	357010
2008-05-21	32.49	32.81	32.25	32.32	666104
2008-05-22	32.32	32.82	32.32	32.65	612104
2008-05-23	32.50	32.74	32.09	32.44	678304
2008-05-27	32.45	33.00	32.38	32.75	473323
2008-05-28	32.82	32.90	32.48	32.80	471415
2008-05-29	32.70	33.06	32.40	32.86	566743
2008-05-30	32.77	33.00	32.64	32.93	801421
2008-06-02	32.85	32.99	32.55	32.79	463182
2008-06-03	32.81	33.04	32.65	32.82	452374
2008-06-04	32.77	33.42	32.55	33.05	520393
2008-06-05	33.16	34.27	32.98	34.25	1031625
2008-06-06	33.97	34.44	33.82	34.01	1103579
2008-06-09	34.16	34.25	33.69	34.07	866161
2008-06-10	33.89	34.11	33.66	33.84	925962
2008-06-11	33.84	33.94	32.78	32.81	1069656
2008-06-12	33.10	34.24	33.03	33.66	1028984
2008-06-13	33.80	34.44	33.48	33.85	1711473
2008-06-16	31.50	32.57	31.40	31.49	3639283
2008-06-17	31.65	32.29	31.44	32.25	2313608
2008-06-18	32.00	32.23	31.13	31.53	1904210
2008-06-19	31.50	31.58	30.76	31.51	1554228
2008-06-20	31.20	31.37	30.75	31.19	2145918
2008-06-23	31.27	31.43	30.63	30.98	4286603
2008-06-24	30.80	31.07	30.70	30.73	3062023
2008-06-25	31.19	32.23	31.15	31.73	2745448
2008-06-26	31.87	31.87	30.46	30.46	1921012
2008-06-27	30.45	30.45	29.62	29.69	2796896
2008-06-30	29.50	30.17	29.09	29.70	2995650
2008-07-01	29.46	29.46	28.96	29.10	4099861
2008-07-02	29.06	29.44	28.72	28.93	3404055
2008-07-03	33.11	33.11	28.95	29.15	2219928
2008-07-07	29.16	29.20	28.19	28.61	3547577
2008-07-08	28.32	29.28	28.30	29.16	2456137
2008-07-09	29.14	29.21	28.10	28.34	2861046
2008-07-10	28.26	28.56	27.29	28.44	2095116
2008-07-11	28.34	28.34	27.39	27.90	3075432
2008-07-14	33.01	33.11	30.78	31.76	13719324
2008-07-15	31.33	31.62	30.21	30.37	6061237
2008-07-16	30.41	31.43	30.40	31.43	2977037
2008-07-17	31.50	32.51	31.10	32.50	3720256
2008-07-18	32.60	32.70	31.96	32.45	4030050
2008-07-21	32.68	33.01	32.44	32.88	2112256
2008-07-22	32.25	33.21	32.11	32.39	2216525
2008-07-23	32.39	32.86	32.10	32.67	2255258
2008-07-24	32.67	33.21	32.67	32.98	2349037
2008-07-25	32.75	33.13	32.45	32.71	1593481
2008-07-28	32.51	32.67	31.51	32.05	3620166
2008-07-29	31.95	32.26	31.87	32.08	1904513
2008-07-30	32.29	32.60	32.00	32.35	1838104
2008-07-31	32.23	32.67	32.12	32.50	1455823
2008-08-01	31.90	32.64	31.80	32.51	2426262
2008-08-04	32.64	32.79	32.22	32.29	1218367
2008-08-05	32.51	33.78	32.25	33.72	1827275
2008-08-06	33.57	34.99	33.15	34.52	3402506
2008-08-07	34.20	34.77	33.65	34.29	1623418
2008-08-08	34.45	34.86	34.33	34.86	2360982
2008-08-11	35.30	35.30	34.57	35.05	5464878
2008-08-12	34.90	35.05	34.39	34.55	2542072
2008-08-13	34.55	34.70	33.74	34.18	1428098
2008-08-14	34.02	34.20	33.58	33.94	2355434
2008-08-15	34.22	34.28	33.15	33.15	1629413
2008-08-18	33.25	33.47	32.78	33.06	1303964
2008-08-19	33.01	33.25	32.50	32.60	1127621
2008-08-20	32.65	32.98	32.48	32.67	1525097
2008-08-21	32.47	33.05	32.46	32.79	1132743
2008-08-22	32.90	33.28	32.74	33.21	585284
2008-08-25	32.95	33.16	32.82	32.92	599783
2008-08-26	32.97	33.00	32.47	32.62	843764
2008-08-27	32.60	32.90	32.57	32.77	757338
2008-08-28	32.91	33.31	32.56	33.24	971541
2008-08-29	33.09	33.28	32.75	32.87	555821
2008-09-02	33.14	33.58	32.84	33.39	1468225
2008-09-03	33.33	33.90	32.74	33.14	1415471
2008-09-04	32.95	33.14	32.70	32.74	1213956
2008-09-05	32.65	33.32	32.16	33.09	1690451
2008-09-08	33.60	34.00	33.00	33.71	869362
2008-09-09	33.53	33.68	32.71	32.97	1182672
2008-09-10	33.06	33.08	32.07	32.78	1053769
2008-09-11	32.55	33.52	32.15	33.50	764685
2008-09-12	33.43	34.50	32.93	34.50	1131492
2008-09-15	33.83	33.99	32.52	32.76	1206289
2008-09-16	32.63	32.63	29.77	31.48	2481377
2008-09-17	31.13	31.13	28.69	28.87	2102020
2008-09-18	29.15	32.91	29.00	32.73	2303332
2008-09-19	33.61	36.52	30.75	31.84	2199538
2008-09-22	31.67	33.00	31.36	31.50	809896
2008-09-23	31.62	33.51	30.30	30.79	883392
2008-09-24	30.77	31.42	29.66	31.22	946200
2008-09-25	31.40	31.92	31.05	31.51	735051
2008-09-26	31.01	31.31	30.58	31.23	544155
2008-09-29	30.83	30.90	29.72	29.92	1224538
2008-09-30	30.34	30.43	29.33	29.98	1554534
2008-10-01	29.47	29.96	29.21	29.41	1383173
2008-10-02	29.39	29.39	27.76	28.08	2092096
2008-10-03	28.41	29.26	28.25	28.35	1141572
2008-10-06	27.72	27.72	25.89	27.03	1800050
2008-10-07	27.58	27.58	25.10	25.25	1720770
2008-10-08	24.81	25.83	23.17	24.25	3113130
2008-10-09	24.26	25.09	22.58	22.98	1299577
2008-10-10	22.29	23.58	19.99	22.50	2430179
2008-10-13	23.25	24.87	22.25	24.50	3363879
2008-10-14	25.22	25.69	23.20	23.82	3066163
2008-10-15	23.46	23.70	21.62	21.62	1601889
2008-10-16	21.73	22.02	20.55	21.98	2632009
2008-10-17	21.51	23.37	21.34	22.24	1984425
2008-10-20	22.45	23.93	22.45	23.85	2494444
2008-10-21	23.64	23.85	22.68	22.82	2120108
2008-10-22	22.49	22.76	20.79	21.44	2491865
2008-10-23	21.58	22.04	19.84	20.66	1960781
2008-10-24	19.00	20.26	18.98	19.86	1955712
2008-10-27	19.72	19.72	18.40	18.43	2109379
2008-10-28	18.65	19.56	18.25	19.56	2190557
2008-10-29	19.52	21.18	19.44	20.29	2342367
2008-10-30	21.34	23.67	21.06	23.67	2747000
2008-10-31	23.77	24.15	22.50	23.70	2466133
2008-11-03	23.91	24.41	23.68	23.93	1764087
2008-11-04	24.27	24.60	24.13	24.50	1052727
2008-11-05	24.28	24.61	23.82	24.11	1442769
2008-11-06	23.95	24.26	23.14	23.30	2702692
2008-11-07	23.44	24.07	23.32	23.96	1418771
2008-11-10	24.43	24.58	23.86	24.15	1249044
2008-11-11	23.87	24.86	23.38	24.49	1510612
2008-11-12	24.15	25.32	23.77	24.49	3749398
2008-11-13	24.56	25.75	23.61	25.75	3008606
2008-11-14	25.35	25.75	24.47	24.70	1697154
2008-11-17	24.43	24.76	23.16	23.37	2431150
2008-11-18	23.41	24.14	22.93	23.64	2563112
2008-11-19	23.60	24.37	22.21	22.27	1944856
2008-11-20	22.00	22.21	20.18	20.55	3479806
2008-11-21	20.95	21.39	19.77	21.13	2371712
2008-11-24	21.53	23.18	21.06	22.84	2493125
2008-11-25	22.97	23.58	22.14	23.35	2682958
2008-11-26	20.73	23.27	20.73	22.57	1683894
2008-11-28	22.60	24.00	22.54	24.00	1128459
2008-12-01	23.62	23.78	21.85	21.88	2318632
2008-12-02	22.11	22.68	21.64	21.98	3020178
2008-12-03	22.13	23.73	21.76	22.03	9232563
2008-12-04	21.79	22.74	21.62	21.62	31099435
2008-12-05	21.70	22.78	21.17	22.60	4911521
2008-12-08	23.27	24.00	22.95	23.50	3896377
2008-12-09	23.51	23.93	22.95	23.74	4654031
2008-12-10	23.73	24.25	23.59	23.83	5173863
2008-12-11	23.37	23.61	22.27	22.58	2764033
2008-12-12	22.12	23.83	21.97	23.83	4478610
2008-12-15	24.07	24.39	22.79	23.36	3026162
2008-12-16	23.59	23.85	22.77	23.43	4042090
2008-12-17	22.92	23.31	22.22	22.66	3315129
2008-12-18	22.69	23.52	22.38	22.75	3584381
2008-12-19	22.92	23.80	22.88	23.51	3405227
2008-12-22	23.49	23.53	22.94	23.04	2306294
2008-12-23	23.85	23.85	22.62	22.72	2233735
2008-12-24	22.79	23.01	22.65	22.97	498023
2008-12-26	22.94	23.16	22.78	23.11	696524
2008-12-29	23.12	23.35	22.73	23.22	1509517
2008-12-30	23.30	23.79	23.00	23.78	2043670
2008-12-31	23.80	25.00	23.68	24.79	2716014
2009-01-02	24.99	25.20	24.54	25.07	3736203
2009-01-05	24.99	25.64	24.68	25.61	3049823
2009-01-06	25.72	26.52	25.44	25.84	3716771
2009-01-07	25.39	25.61	25.00	25.28	2928408
2009-01-08	25.26	25.62	25.12	25.60	3864200
2009-01-09	25.83	26.04	25.12	25.23	2599891
2009-01-12	25.28	25.35	24.00	24.27	3852684
2009-01-13	24.31	24.47	23.49	23.90	2932381
2009-01-14	23.71	23.71	22.46	22.85	2916223
2009-01-15	22.88	24.63	22.54	24.60	4062150
2009-01-16	24.85	25.72	24.56	25.54	4530078
2009-01-20	25.46	25.95	25.11	25.14	4290001
2009-01-21	25.40	26.12	25.33	25.91	4015431
2009-01-22	25.91	26.10	25.02	25.83	4424760
2009-01-23	25.35	25.98	25.26	25.46	3470177
2009-01-26	25.48	26.20	25.48	25.95	2975905
2009-01-27	26.14	26.44	25.99	26.29	2625809
2009-01-28	26.48	26.70	26.28	26.60	2791730
2009-01-29	26.34	26.81	26.14	26.23	2735170
2009-01-30	26.28	26.54	25.76	25.86	4624923
2009-02-02	25.54	25.79	24.78	25.27	3891959
2009-02-03	25.36	25.53	24.91	25.11	3616206
2009-02-04	25.12	25.55	24.66	24.82	3343058
2009-02-05	24.71	24.93	24.22	24.49	4047817
2009-02-06	24.56	24.78	24.31	24.44	3807190
2009-02-09	24.38	24.61	23.96	24.54	2822452
2009-02-10	24.00	24.55	23.39	23.58	4026647
2009-02-11	23.74	24.07	23.47	23.79	3251381
2009-02-12	23.51	24.67	22.86	24.59	4787421
2009-02-13	24.58	24.62	23.94	24.10	4295273
2009-02-17	23.34	23.95	23.17	23.63	2937792
2009-02-18	23.80	24.02	23.25	23.76	2854418
2009-02-19	23.89	24.19	23.72	23.84	2144110
2009-02-20	23.74	23.99	23.00	23.81	3484165
2009-02-23	23.98	24.30	22.69	22.77	3870112
2009-02-24	22.70	23.03	22.25	22.73	4299727
2009-02-25	22.50	23.12	22.25	22.71	4548582
2009-02-26	22.85	22.88	21.82	21.84	3662005
2009-02-27	20.84	21.20	19.36	19.90	8189080
2009-03-02	19.56	19.68	18.51	18.74	5218875
2009-03-03	18.91	19.53	18.85	18.99	6223877
2009-03-04	19.34	19.34	18.45	18.64	4942263
2009-03-05	18.52	18.63	17.18	17.31	4726048
2009-03-06	17.31	17.93	16.06	16.47	6067414
2009-03-09	16.49	17.17	15.99	16.10	5029552
2009-03-10	16.32	16.47	15.05	15.95	10230144
2009-03-11	16.08	16.11	15.50	15.85	6281903
2009-03-12	15.88	16.98	15.88	16.72	4498119
2009-03-13	16.75	17.31	16.42	17.19	4138712
2009-03-16	17.35	17.68	17.06	17.15	3803197
2009-03-17	17.13	17.31	16.83	17.15	2753908
2009-03-18	17.10	17.81	16.71	17.52	3701105
2009-03-19	17.67	17.84	17.32	17.55	4791397
2009-03-20	17.59	17.86	16.94	16.97	3109049
2009-03-23	17.23	17.57	16.75	17.57	3284513
2009-03-24	17.37	17.59	16.93	17.33	3628518
2009-03-25	17.54	17.90	16.98	17.45	3937835
2009-03-26	17.62	17.79	17.16	17.60	2849135
2009-03-27	17.37	17.71	17.17	17.54	2999390
2009-03-30	16.97	17.40	16.69	16.82	3519515
2009-03-31	16.92	17.54	16.82	17.15	3558541
2009-04-01	16.94	17.10	16.31	16.88	3957863
2009-04-02	17.13	18.37	16.68	18.01	5340792
2009-04-03	17.91	18.32	17.77	18.18	3656724
2009-04-06	18.07	18.78	18.04	18.71	4297528
2009-04-07	18.51	18.95	18.24	18.65	4631275
2009-04-08	18.69	18.82	18.48	18.71	3102828
2009-04-09	18.88	19.59	18.77	19.44	4275456
2009-04-13	19.35	19.95	19.15	19.81	3122491
2009-04-14	19.75	19.96	19.24	19.77	4065279
2009-04-15	19.76	20.08	19.30	19.60	4398947
2009-04-16	19.67	20.06	19.05	19.78	5670905
2009-04-17	19.86	20.58	19.78	20.43	4133909
2009-04-20	20.20	20.24	19.19	19.49	4562460
2009-04-21	19.39	19.94	19.32	19.91	3238611
2009-04-22	19.73	20.00	19.50	19.59	3763692
2009-04-23	19.67	19.67	19.20	19.50	3433337
2009-04-24	19.62	19.80	19.32	19.51	2976105
2009-04-27	19.36	19.99	19.31	19.68	2430667
2009-04-28	19.47	19.69	19.10	19.53	3908204
2009-04-29	19.70	20.94	19.65	20.71	5061632
2009-04-30	20.71	21.13	20.53	21.00	5317055
2009-05-01	21.65	23.06	21.42	22.68	6153173
2009-05-04	22.64	22.88	22.40	22.76	4825445
2009-05-05	22.93	23.06	22.50	23.05	3707160
2009-05-06	23.05	23.64	22.96	23.16	2532179
2009-05-07	23.31	23.42	22.51	22.87	2911185
2009-05-08	22.84	23.82	22.84	23.77	3695391
2009-05-11	23.76	23.81	23.36	23.42	3068321
2009-05-12	23.50	23.73	22.57	22.99	2167329
2009-05-13	22.69	22.69	21.98	22.12	2273792
2009-05-14	22.12	22.80	22.03	22.59	1692905
2009-05-15	22.50	22.67	22.00	22.17	1730028
2009-05-18	22.29	22.68	21.93	22.67	3308940
2009-05-19	22.70	22.87	22.03	22.27	2762713
2009-05-20	22.38	22.71	22.01	22.07	1849128
2009-05-21	21.95	21.95	21.33	21.53	1513459
2009-05-22	21.59	21.96	21.45	21.54	1192349
2009-05-26	21.45	22.43	21.29	22.32	2070225
2009-05-27	22.27	22.48	21.43	21.50	2869504
2009-05-28	21.59	22.49	21.50	22.24	3475797
2009-05-29	22.24	22.83	22.10	22.79	3481517
2009-06-01	23.11	23.69	23.05	23.61	2264313
2009-06-02	23.57	23.71	23.14	23.20	2341857
2009-06-03	23.08	23.58	22.54	22.78	1760006
2009-06-04	22.79	23.06	22.63	22.70	1710035
2009-06-05	23.07	23.25	22.90	23.00	2227395
2009-06-08	22.77	22.81	21.69	22.48	3141377
2009-06-09	22.32	22.82	22.32	22.66	1825065
2009-06-10	22.85	23.00	22.26	22.64	1712105
2009-06-11	22.84	23.48	22.59	23.29	2506264
2009-06-12	23.23	23.52	22.85	23.49	1558981
2009-06-15	23.23	23.45	22.69	22.82	1815474
2009-06-16	22.93	23.01	22.31	22.45	1955751
2009-06-17	22.39	23.16	22.39	23.04	1984270
2009-06-18	23.12	23.53	22.89	23.44	1573762
2009-06-19	23.55	23.64	23.16	23.49	2644681
2009-06-22	23.16	23.54	22.55	22.81	2748052
2009-06-23	22.77	22.89	22.45	22.57	1876583
2009-06-24	22.62	23.55	22.33	23.19	2592899
2009-06-25	23.11	24.14	23.02	24.14	2439272
2009-06-26	24.03	24.36	23.45	23.93	2853363
2009-06-29	23.94	24.32	23.82	24.29	1588322
2009-06-30	24.11	24.45	23.90	24.41	2637054
2009-07-01	24.50	24.71	24.11	24.27	2463855
2009-07-02	24.01	24.31	23.69	23.69	1926858
2009-07-06	23.49	24.00	23.46	23.94	1575065
2009-07-07	23.84	24.00	23.32	23.41	1446123
2009-07-08	23.32	23.98	23.32	23.85	3647464
2009-07-09	23.87	23.94	23.48	23.70	1989212
2009-07-10	23.53	24.06	23.41	23.99	2147529
2009-07-13	23.92	24.59	23.92	24.58	2774508
2009-07-14	24.43	25.04	24.36	25.02	2612951
2009-07-15	25.02	25.78	25.02	25.68	4316753
2009-07-16	25.67	26.00	25.36	25.94	2593742
2009-07-17	25.81	26.37	25.20	26.20	3082785
2009-07-20	26.26	26.59	26.05	26.40	1955997
2009-07-21	26.62	26.95	25.87	26.39	2011502
2009-07-22	26.31	26.50	25.84	26.30	2028484
2009-07-23	26.27	26.54	26.01	26.51	2469486
2009-07-24	26.34	26.74	25.92	26.49	1927596
2009-07-27	26.49	26.55	26.05	26.51	1874296
2009-07-28	26.39	26.75	26.23	26.59	1636914
2009-07-29	26.44	26.57	26.02	26.38	3234568
2009-07-30	27.34	27.34	26.14	26.27	3939293
2009-07-31	26.23	26.86	26.13	26.60	2963026
2009-08-03	26.78	26.78	25.24	25.34	6813426
2009-08-04	25.30	25.40	24.66	24.84	4324748
2009-08-05	24.94	25.09	24.75	24.99	3754152
2009-08-06	25.03	25.25	24.15	24.46	2842694
2009-08-07	24.73	25.15	24.62	25.01	2549507
2009-08-10	24.88	25.16	24.71	25.10	1727649
2009-08-11	24.86	25.01	24.63	24.92	1436796
2009-08-12	24.92	25.71	24.90	25.46	1629659
2009-08-13	25.49	25.64	25.29	25.55	1370304
2009-08-14	25.67	25.67	24.95	25.24	2121049
2009-08-17	24.87	25.16	24.24	25.16	2153705
2009-08-18	25.19	25.26	24.77	25.14	2011353
2009-08-19	24.94	25.25	24.82	25.18	1305280
2009-08-20	25.07	25.32	24.99	25.18	1513552
2009-08-21	25.30	26.16	25.21	26.02	1900792
2009-08-24	26.15	26.23	25.80	25.90	1127115
2009-08-25	26.03	26.28	25.67	25.71	1345398
2009-08-26	25.71	25.99	25.65	25.84	1308961
2009-08-27	25.93	26.04	25.41	25.98	1016105
2009-08-28	26.23	26.26	25.56	25.73	1466900
2009-08-31	25.66	25.98	25.49	25.61	1119737
2009-09-01	25.52	26.30	25.25	25.51	2006608
2009-09-02	25.61	25.61	25.04	25.43	2112030
2009-09-03	25.32	25.72	25.24	25.69	1883072
2009-09-04	25.71	25.97	25.48	25.96	1119018
2009-09-08	26.00	26.38	25.99	26.33	2793208
2009-09-09	26.28	26.70	26.20	26.54	2088428
2009-09-10	26.58	26.58	26.26	26.56	1869762
2009-09-11	26.62	26.78	26.33	26.39	1742020
2009-09-14	26.19	26.75	26.13	26.69	1779345
2009-09-15	25.81	26.75	25.01	26.72	1050135
2009-09-16	26.74	27.12	26.67	27.10	1082525
2009-09-17	26.97	27.25	26.82	27.05	1637853
2009-09-18	27.11	27.32	26.98	27.30	1971015
2009-09-21	27.26	27.27	26.73	26.83	1855931
2009-09-22	26.91	27.16	26.62	26.91	1987188
2009-09-23	26.90	27.15	26.58	26.79	1506308
2009-09-24	26.81	26.90	26.36	26.57	1503837
2009-09-25	26.49	26.66	26.15	26.31	1415707
2009-09-28	26.44	27.05	26.42	26.94	1289592
2009-09-29	26.89	26.95	26.56	26.75	1295677
2009-09-30	26.75	26.81	26.20	26.57	2333008
2009-10-01	26.54	26.54	25.66	25.81	2430453
2009-10-02	25.59	25.91	25.44	25.77	1963519
2009-10-05	25.65	26.01	25.48	25.80	2080745
2009-10-06	25.98	26.21	25.78	26.18	2003729
2009-10-07	26.14	26.32	25.95	26.31	2277541
2009-10-08	26.51	26.83	26.33	26.78	1694957
2009-10-09	26.76	26.97	26.67	26.97	1368537
2009-10-12	26.96	26.97	26.60	26.62	2103807
2009-10-13	26.55	26.73	26.51	26.68	2921615
2009-10-14	26.86	27.00	26.57	27.00	3807303
2009-10-15	26.80	27.61	26.80	27.58	2466689
2009-10-16	27.45	27.79	27.21	27.64	2346530
2009-10-19	27.63	28.00	27.49	27.92	1248143
2009-10-20	27.86	28.00	27.50	27.90	1277175
2009-10-21	27.85	28.35	27.74	27.77	1888344
2009-10-22	27.85	27.98	27.58	27.71	3777021
2009-10-23	27.15	27.72	26.75	26.80	4063909
2009-10-26	26.77	27.23	26.65	26.70	2434944
2009-10-27	26.64	27.16	26.57	26.87	2223074
2009-10-28	26.89	26.89	26.29	26.29	2525597
2009-10-29	26.40	26.56	25.67	26.35	3168977
2009-10-30	26.28	26.60	25.80	25.91	2941789
2009-11-02	25.80	26.28	25.80	26.13	2534989
2009-11-03	26.14	26.32	25.69	26.07	3880534
2009-11-04	26.16	26.82	25.93	26.41	2093830
2009-11-05	26.54	26.91	26.54	26.91	1904214
2009-11-06	26.71	27.06	26.46	26.66	1762224
2009-11-09	26.79	27.50	26.73	27.48	2117673
2009-11-10	27.36	27.55	27.33	27.47	2784101
2009-11-11	27.57	28.09	27.40	27.58	1434653
2009-11-12	27.54	27.56	27.02	27.05	1496589
2009-11-13	27.02	27.56	26.98	27.52	2565888
2009-11-16	27.59	28.07	27.59	27.97	1274664
2009-11-17	28.13	28.37	27.90	28.34	1627650
2009-11-18	28.39	28.40	27.98	28.09	1164852
2009-11-19	28.01	28.02	27.41	27.52	1087603
2009-11-20	27.49	27.57	27.24	27.40	1089531
2009-11-23	27.75	28.40	27.72	27.86	1628569
2009-11-24	27.90	28.23	27.71	28.23	1415559
2009-11-25	28.23	28.44	28.03	28.38	1571911
2009-11-27	27.81	28.37	27.64	28.03	841204
2009-11-30	28.06	28.26	27.94	28.20	1407682
2009-12-01	28.51	28.71	28.36	28.57	1228210
2009-12-02	28.61	28.85	28.29	28.65	1050180
2009-12-03	28.66	28.95	28.45	28.47	993717
2009-12-04	28.84	29.27	28.50	28.78	1920288
2009-12-07	28.82	29.14	28.49	29.11	1767020
2009-12-08	28.83	29.19	28.50	28.92	2042177
2009-12-09	28.96	28.99	28.59	28.83	1351311
2009-12-10	28.92	29.45	28.92	29.29	2392818
2009-12-11	29.22	29.69	29.22	29.57	1964779
2009-12-14	29.80	29.82	29.48	29.51	1691127
2009-12-15	29.60	29.62	29.01	29.11	2522270
2009-12-16	29.12	29.30	28.51	28.80	4636423
2009-12-17	28.69	28.74	27.92	27.97	3124467
2009-12-18	27.94	28.17	27.73	27.83	3596543
2009-12-21	28.06	28.35	27.83	28.09	1921310
2009-12-22	28.23	28.31	27.98	28.08	1440483
2009-12-23	28.17	28.48	28.15	28.44	1009324
2009-12-24	28.47	28.73	28.45	28.50	279173
2009-12-28	28.58	28.58	28.44	28.54	826557
2009-12-29	28.58	28.83	28.40	28.65	1204743
2009-12-30	28.44	28.60	28.14	28.54	1227081
2009-12-31	28.47	28.56	28.28	28.31	1336491
2010-01-04	28.58	28.78	28.37	28.68	1425461
2010-01-05	28.64	28.72	28.49	28.72	1204479
2010-01-06	28.65	28.97	28.52	28.94	1833386
2010-01-07	28.86	29.05	28.67	28.89	1648351
2010-01-08	28.79	28.99	28.48	28.93	1375308
2010-01-11	29.15	29.43	28.78	28.92	2301541
2010-01-12	28.80	28.91	28.54	28.88	1279882
2010-01-13	28.96	29.34	28.88	29.28	1198288
2010-01-14	29.20	29.30	28.99	29.22	1439633
2010-01-15	29.21	29.26	28.36	28.38	2361724
2010-01-19	28.35	28.68	28.33	28.59	1575726
2010-01-20	28.33	28.36	28.00	28.31	1295347
2010-01-21	28.51	29.01	28.11	28.20	2566030
2010-01-22	28.00	28.28	27.54	27.58	2158763
2010-01-25	27.70	27.83	27.11	27.43	2386559
2010-01-26	27.27	27.36	26.93	26.95	2258791
2010-01-27	26.87	27.09	26.62	27.04	1682631
2010-01-28	27.09	27.10	26.50	26.90	2021694
2010-01-29	27.11	27.20	26.70	26.79	1844549
2010-02-01	26.82	27.08	26.59	27.00	1131362
2010-02-02	26.92	27.19	26.80	27.02	2238830
2010-02-03	26.88	27.03	26.60	26.75	2030192
2010-02-04	26.54	26.64	25.88	25.92	3138435
2010-02-05	25.86	26.19	25.15	25.68	3907951
2010-02-08	25.68	25.96	25.41	25.62	1832150
2010-02-09	25.84	26.14	25.63	25.87	1957461
2010-02-10	25.80	26.01	25.56	25.89	1842708
2010-02-11	25.75	26.28	25.50	26.22	2677458
2010-02-12	26.45	26.45	25.50	26.03	5628364
2010-02-16	26.26	27.29	26.21	27.02	4363522
2010-02-17	27.24	27.60	27.10	27.42	2343467
2010-02-18	27.42	27.71	27.34	27.63	2154529
2010-02-19	27.60	28.27	27.47	28.08	2898606
2010-02-22	28.30	28.34	27.92	28.00	2257013
2010-02-23	28.00	28.15	27.58	27.66	2165446
2010-02-24	27.81	28.07	27.47	28.06	1845826
2010-02-25	27.78	28.15	27.56	28.14	2182309
2010-02-26	28.21	28.44	28.11	28.14	1711128
2010-03-01	28.33	28.91	28.32	28.89	1716436
2010-03-02	29.03	29.34	29.01	29.31	2362397
2010-03-03	29.30	29.44	29.01	29.23	1505751
2010-03-04	29.26	29.26	28.87	29.07	1680142
2010-03-05	29.30	29.55	29.20	29.51	2738694
2010-03-08	29.51	29.54	29.16	29.24	1474440
2010-03-09	29.12	29.27	28.88	29.00	2319645
2010-03-10	29.06	29.12	28.48	28.72	4380324
2010-03-11	28.68	28.84	28.43	28.80	2608242
2010-03-12	28.83	29.01	28.69	28.71	2354960
2010-03-15	28.70	29.06	28.64	29.04	2382387
2010-03-16	29.09	29.09	28.71	28.84	2965839
2010-03-17	28.94	29.04	28.72	28.84	2725076
2010-03-18	28.92	28.96	28.75	28.85	2450415
2010-03-19	28.91	29.00	28.39	28.55	3551444
2010-03-22	28.47	28.63	28.32	28.55	2848525
2010-03-23	28.56	29.00	28.48	28.88	2448251
2010-03-24	28.86	29.00	28.67	28.84	2735937
2010-03-25	28.96	29.06	28.73	28.76	2519211
2010-03-26	28.77	29.03	28.68	28.97	2710272
2010-03-29	29.07	29.25	28.98	29.22	3546091
2010-03-30	29.20	29.25	29.01	29.13	1625318
2010-03-31	29.06	29.16	28.79	29.02	2306653
2010-04-01	29.26	29.49	29.03	29.18	1587631
2010-04-05	29.32	29.50	29.18	29.39	1499651
2010-04-06	29.41	29.76	29.28	29.75	1709006
2010-04-07	29.62	29.79	29.48	29.68	1774663
2010-04-08	29.68	29.84	29.53	29.79	1848487
2010-04-09	29.89	29.95	29.70	29.95	1709537
2010-04-12	30.07	30.07	29.87	29.99	1856916
2010-04-13	30.00	30.00	29.66	29.94	1952695
2010-04-14	30.01	30.23	29.76	30.12	3412040
2010-04-15	30.52	30.81	30.07	30.69	3530080
2010-04-16	30.65	30.91	30.26	30.38	3472766
2010-04-19	30.36	30.45	29.91	30.29	1925913
2010-04-20	30.35	30.58	30.28	30.49	2481657
2010-04-21	30.45	30.61	30.25	30.44	2106158
2010-04-22	30.27	30.34	29.96	30.28	2301702
2010-04-23	30.18	30.52	29.99	30.27	3829632
2010-04-26	30.30	30.77	30.27	30.59	2319091
2010-04-27	30.35	30.39	29.56	29.62	3804599
2010-04-28	29.79	30.00	29.58	29.80	1868413
2010-04-29	30.00	30.28	29.80	30.17	3131142
2010-04-30	30.31	31.47	30.31	31.03	5158489
2010-05-03	31.19	31.60	31.01	31.58	3606484
2010-05-04	31.32	31.32	30.00	30.14	4088678
2010-05-05	29.92	30.22	29.65	29.95	2316455
2010-05-06	29.89	30.16	27.68	29.08	4698537
2010-05-07	29.15	29.37	28.53	28.95	5331392
2010-05-10	30.24	30.28	29.77	30.00	2906344
2010-05-11	29.87	30.42	29.77	29.99	2634117
2010-05-12	30.07	30.38	29.90	30.36	2013716
2010-05-13	30.28	30.31	29.95	30.10	3328364
2010-05-14	29.84	29.95	29.23	29.58	2763264
2010-05-17	29.64	29.89	29.32	29.79	4193234
2010-05-18	30.20	30.22	29.64	29.75	3818681
2010-05-19	29.68	29.72	29.23	29.41	2764344
2010-05-20	29.02	29.02	28.25	28.25	4101158
2010-05-21	28.02	28.73	27.72	28.65	4421851
2010-05-24	28.51	28.64	28.26	28.27	2183388
2010-05-25	27.69	28.47	27.65	28.46	3736378
2010-05-26	28.70	28.76	28.26	28.32	3410680
2010-05-27	28.79	29.25	28.72	29.25	2952170
2010-05-28	29.32	29.37	28.85	29.12	1807227
2010-06-01	28.94	29.37	28.68	29.05	3652533
2010-06-02	29.23	29.68	28.92	29.68	2482831
2010-06-03	29.82	29.99	29.66	29.96	1861055
2010-06-04	29.58	29.58	28.39	28.51	3147531
2010-06-07	28.57	28.64	28.02	28.07	2567822
2010-06-08	28.05	29.00	28.04	28.94	4837579
2010-06-09	29.14	29.86	29.14	29.60	4202209
2010-06-10	29.92	30.67	29.92	30.65	2925535
2010-06-11	30.33	30.67	30.21	30.67	2515728
2010-06-14	30.71	31.09	30.71	30.84	2879344
2010-06-15	31.20	31.31	30.86	31.29	2934303
2010-06-16	31.15	31.36	31.03	31.30	2270603
2010-06-17	31.39	31.54	31.02	31.54	2451512
2010-06-18	31.56	31.74	31.35	31.52	2576447
2010-06-21	31.75	31.92	31.07	31.29	1985629
2010-06-22	31.38	31.48	30.56	30.60	2270890
2010-06-23	30.62	30.83	30.36	30.63	1811493
2010-06-24	30.53	30.85	30.29	30.34	2405533
2010-06-25	30.48	30.98	30.02	30.97	3668305
2010-06-28	30.99	31.20	30.70	30.89	1937309
2010-06-29	30.45	30.45	29.36	29.56	2307558
2010-06-30	29.55	30.19	29.37	29.73	2771869
2010-07-01	29.90	29.94	29.00	29.53	3637427
2010-07-02	29.63	29.74	29.14	29.26	1859842
2010-07-06	29.50	29.93	29.21	29.44	2736067
2010-07-07	29.42	30.19	29.11	30.12	3717682
2010-07-08	30.28	30.55	30.24	30.53	1808784
2010-07-09	30.52	30.64	30.38	30.60	1663719
2010-07-12	30.56	30.71	30.41	30.59	1197648
2010-07-13	30.88	31.04	30.73	30.89	2052608
2010-07-14	30.74	30.74	30.13	30.44	2994561
2010-07-15	30.38	30.80	30.12	30.74	2306459
2010-07-16	30.61	30.76	29.89	29.98	2922659
2010-07-19	30.04	30.21	29.76	30.12	1672523
2010-07-20	29.85	30.47	29.67	30.45	2068583
2010-07-21	30.57	31.10	30.39	31.10	4987129
2010-07-22	31.47	31.84	31.30	31.75	3520125
2010-07-23	31.64	32.06	31.42	32.06	2023856
2010-07-26	32.24	32.67	32.15	32.65	2090624
2010-07-27	32.85	32.95	32.17	32.25	2274184
2010-07-28	32.18	32.24	31.95	32.12	1397181
2010-07-29	32.37	32.45	31.68	31.98	3007692
2010-07-30	32.00	32.00	31.06	31.86	2319605
2010-08-02	32.32	32.51	32.15	32.47	2073181
2010-08-03	32.36	32.49	32.12	32.31	1632111
2010-08-04	32.40	32.57	32.31	32.39	1814028
2010-08-05	32.24	32.31	31.75	31.84	2671012
2010-08-06	31.64	31.66	31.23	31.64	2826246
2010-08-09	31.83	31.90	31.62	31.77	1822741
2010-08-10	31.57	31.58	31.13	31.28	2182033
2010-08-11	30.94	30.94	29.78	29.94	3431177
2010-08-12	29.50	29.62	28.97	29.43	4719311
2010-08-13	29.42	29.72	29.38	29.40	2343498
2010-08-16	29.34	29.70	29.03	29.66	2156529
2010-08-17	29.89	30.50	29.74	30.16	2183752
2010-08-18	30.21	30.31	29.86	30.00	1755565
2010-08-19	29.94	30.65	29.75	30.11	4387878
2010-08-20	30.39	30.65	30.04	30.51	4258745
2010-08-23	30.64	30.68	30.00	30.06	3507141
2010-08-24	29.81	30.09	29.51	29.95	3479387
2010-08-25	29.69	29.90	29.26	29.77	2217476
2010-08-26	29.92	30.11	29.57	29.64	1961665
2010-08-27	29.76	30.28	29.48	30.25	2295278
2010-08-30	30.01	30.27	29.82	29.82	1682196
2010-08-31	29.66	29.75	29.33	29.43	2788910
2010-09-01	29.84	30.59	29.73	30.27	2691123
2010-09-02	30.19	30.80	29.72	30.78	4223292
2010-09-03	31.09	31.25	30.85	31.14	2454318
2010-09-07	30.88	30.99	30.36	30.41	2398376
2010-09-08	30.40	30.54	30.00	30.09	3183534
2010-09-09	30.67	30.93	30.25	30.43	2924504
2010-09-10	30.51	30.71	30.32	30.60	2029890
2010-09-13	30.94	30.96	30.57	30.71	1917482
2010-09-14	30.78	31.08	30.51	30.79	2839877
2010-09-15	30.71	30.85	30.41	30.84	2391710
2010-09-16	30.81	31.00	30.68	30.95	2164882
2010-09-17	30.98	31.43	30.96	31.21	5001374
2010-09-20	31.35	31.67	31.03	31.60	2090229
2010-09-21	31.54	31.88	31.44	31.66	2544589
2010-09-22	31.54	31.85	31.20	31.22	3051327
2010-09-23	30.93	31.00	30.23	30.36	3586052
2010-09-24	30.72	30.81	30.47	30.53	3795209
2010-09-27	30.48	30.63	29.83	29.89	4420886
2010-09-28	29.85	30.21	29.56	30.16	3864131
2010-09-29	29.93	30.54	29.82	30.43	3802161
2010-09-30	30.69	30.78	30.31	30.49	3327693
2010-10-01	30.57	30.74	30.34	30.56	2400886
2010-10-04	30.42	30.58	30.02	30.19	2088251
2010-10-05	30.45	31.18	30.40	31.05	2788932
2010-10-06	30.94	31.34	30.88	31.20	2814755
2010-10-07	31.37	31.41	30.95	31.10	1720723
2010-10-08	31.08	31.30	31.00	31.22	1479223
2010-10-11	31.24	31.43	31.07	31.24	876214
2010-10-12	31.11	31.22	30.77	31.15	1405832
2010-10-13	31.35	32.13	31.24	31.87	3686668
2010-10-14	31.89	32.00	31.04	31.05	4616619
2010-10-15	31.32	31.41	30.60	30.74	4443017
2010-10-18	30.88	30.97	30.17	30.30	3760212
2010-10-19	30.06	30.37	29.97	30.08	4403461
2010-10-20	30.18	30.70	30.11	30.32	2534694
2010-10-21	30.50	30.87	30.50	30.80	3479131
2010-10-22	30.90	30.99	30.61	30.71	2178283
2010-10-25	30.87	31.22	30.80	30.82	1785305
2010-10-26	30.90	31.06	30.51	30.65	2202134
2010-10-27	30.38	30.38	29.84	30.08	3838439
2010-10-28	30.25	30.50	30.12	30.44	2827078
2010-10-29	30.26	30.26	29.70	29.81	4750050
2010-11-01	29.90	30.27	29.28	29.45	3830450
2010-11-02	29.64	30.04	29.64	29.89	4241584
2010-11-03	29.86	30.05	29.57	29.84	2044303
2010-11-04	30.02	30.12	29.74	29.95	3807401
2010-11-05	29.44	29.44	28.05	29.04	12701051
2010-11-08	28.94	28.94	28.39	28.45	6286933
2010-11-09	28.44	29.03	28.36	28.59	3949533
2010-11-10	28.59	28.71	28.37	28.66	3277217
2010-11-11	28.48	28.68	28.11	28.17	3856909
2010-11-12	28.16	28.56	28.02	28.27	3767773
2010-11-15	28.40	28.56	28.33	28.33	2556188
2010-11-16	28.05	28.20	27.70	27.88	3823955
2010-11-17	27.85	28.23	27.78	28.04	3973058
2010-11-18	28.35	28.50	28.21	28.30	2705949
2010-11-19	28.31	28.33	27.83	28.17	3096694
2010-11-22	28.00	28.30	27.89	28.16	2679864
2010-11-23	27.90	28.07	27.80	28.00	1677690
2010-11-24	28.13	28.61	28.12	28.59	1957082
2010-11-26	28.30	28.40	28.09	28.27	780334
2010-11-29	28.01	28.39	27.70	28.34	2698204
2010-11-30	28.15	28.19	27.97	28.14	3001547
2010-12-01	28.48	28.69	28.30	28.63	2079072
2010-12-02	28.70	29.33	28.69	29.33	2789295
2010-12-03	29.12	29.18	28.55	28.79	2690468
2010-12-06	28.75	28.86	28.31	28.79	5023585
2010-12-07	28.98	28.99	28.43	28.45	3239929
2010-12-08	28.51	28.89	28.46	28.81	2885120
2010-12-09	29.02	29.65	28.92	29.63	4935934
2010-12-10	29.83	29.94	29.58	29.93	3585796
2010-12-13	30.00	30.42	30.00	30.41	2626987
2010-12-14	30.50	30.52	30.03	30.03	3893464
2010-12-15	30.04	30.28	29.88	29.98	4160964
2010-12-16	30.01	30.10	29.89	29.93	3549479
2010-12-17	30.00	30.42	29.98	30.41	3539495
2010-12-20	30.33	30.44	30.15	30.34	2778391
2010-12-21	30.46	30.50	29.97	29.98	2297147
2010-12-22	29.91	30.17	29.91	30.02	2840515
2010-12-23	29.99	30.17	29.81	30.16	2499354
2010-12-27	29.98	30.11	29.85	30.07	1211686
2010-12-28	30.12	30.20	29.87	30.16	2182199
2010-12-29	30.24	30.41	30.11	30.11	1126137
2010-12-30	29.80	30.06	29.78	29.94	1191947
2010-12-31	29.88	29.98	29.79	29.86	1186383
2011-01-03	30.03	30.29	29.91	30.05	2264707
2011-01-04	30.06	30.06	29.70	29.91	2516487
2011-01-05	29.76	29.95	29.56	29.60	1901460
2011-01-06	29.63	29.86	29.54	29.79	2177855
2011-01-07	29.81	29.91	29.53	29.63	1635480
2011-01-10	29.54	29.60	29.22	29.26	2440357
2011-01-11	29.38	29.49	29.17	29.24	1851253
2011-01-12	29.35	29.54	29.15	29.43	3422157
2011-01-13	29.49	29.49	29.23	29.30	1409791
2011-01-14	29.32	29.87	29.21	29.85	2410685
2011-01-18	29.93	30.33	29.69	30.28	2565076
2011-01-19	30.31	30.38	30.04	30.38	2493474
2011-01-20	30.32	30.44	30.15	30.38	2341241
2011-01-21	30.41	30.48	30.15	30.24	3212851
2011-01-24	30.22	30.65	30.16	30.52	1439102
2011-01-25	30.51	30.74	30.35	30.71	1392694
2011-01-26	30.92	31.10	30.71	31.00	1480775
2011-01-27	31.02	31.34	30.95	31.29	1857831
2011-01-28	31.25	31.50	30.57	30.69	2164214
2011-01-31	30.81	31.05	30.58	30.84	1449435
2011-02-01	30.11	30.76	29.89	30.46	5643211
2011-02-02	30.34	30.68	30.28	30.50	2214557
2011-02-03	30.44	30.49	30.13	30.35	2433428
2011-02-04	30.34	30.58	29.95	30.10	2457583
2011-02-07	30.31	30.65	30.24	30.55	2087300
2011-02-08	30.62	30.66	30.34	30.47	2385973
2011-02-09	30.44	30.58	30.26	30.53	2038830
2011-02-10	30.41	30.59	30.30	30.41	1563331
2011-02-11	30.18	30.51	29.94	30.05	4630036
2011-02-14	30.09	30.17	29.69	29.98	3170734
2011-02-15	29.94	30.03	29.79	29.84	2918378
2011-02-16	29.95	30.11	29.70	30.05	4885245
2011-02-17	30.03	30.03	29.91	29.99	5143973
2011-02-18	29.99	30.00	29.83	29.99	5166604
2011-02-22	29.75	29.94	29.22	29.58	5004214
2011-02-23	29.51	29.60	28.86	28.86	4232317
2011-02-24	28.79	29.22	28.79	29.06	3720447
2011-02-25	29.22	29.34	29.09	29.25	2775127
2011-02-28	29.33	29.69	29.28	29.61	3727386
2011-03-01	29.63	29.75	28.99	28.99	2424426
2011-03-02	28.98	29.31	28.81	29.31	3528568
2011-03-03	29.54	29.85	29.51	29.82	2167221
2011-03-04	29.73	29.90	29.48	29.78	2146212
2011-03-07	29.83	29.95	29.49	29.60	3284461
2011-03-08	29.70	30.01	29.43	29.92	3184711
2011-03-09	29.92	30.01	29.70	29.92	6164223
2011-03-10	29.71	29.98	29.52	29.60	4473994
2011-03-11	29.57	29.85	29.46	29.69	3255304
2011-03-14	29.62	29.66	29.41	29.59	2905307
2011-03-15	28.99	29.40	28.93	29.18	7730937
2011-03-16	29.09	29.13	28.36	28.56	4971286
2011-03-17	28.95	29.34	28.72	28.95	3792018
2011-03-18	29.27	29.47	29.10	29.27	2219741
2011-03-21	29.54	29.84	29.48	29.58	1699819
2011-03-22	29.51	29.65	28.95	29.00	2760233
2011-03-23	28.95	29.23	28.83	29.16	1874831
2011-03-24	29.36	29.57	29.13	29.56	2611896
2011-03-25	29.65	29.98	29.61	29.87	4296387
2011-03-28	29.93	30.18	29.80	29.85	2040054
2011-03-29	29.80	30.22	29.77	30.19	2419897
2011-03-30	30.11	30.19	30.05	30.14	2117646
2011-03-31	30.10	30.23	29.92	30.04	1914045
2011-04-01	30.09	30.30	29.99	30.10	2015721
2011-04-04	30.09	30.24	30.00	30.13	1336992
2011-04-05	30.01	30.11	29.86	29.93	1929193
2011-04-06	30.04	30.32	30.03	30.29	2421607
2011-04-07	30.19	30.29	29.99	30.12	1463932
2011-04-08	30.26	30.26	29.66	29.91	1316164
2011-04-11	29.90	30.16	29.78	29.85	1894008
2011-04-12	29.76	30.21	29.76	30.07	3481988
2011-04-13	30.17	30.20	29.91	30.02	1671105
2011-04-14	29.91	29.97	29.75	29.87	1901725
2011-04-15	30.01	30.11	29.79	29.79	2212945
2011-04-18	29.54	29.58	29.24	29.56	2583096
2011-04-19	29.55	29.59	29.24	29.41	1685359
2011-04-20	29.75	29.89	29.58	29.89	2241433
2011-04-21	29.97	29.99	29.61	29.66	1556661
2011-04-25	29.69	29.91	29.42	29.71	2644241
2011-04-26	29.84	30.41	29.79	30.27	2304262
2011-04-27	30.27	30.67	30.17	30.63	3689213
2011-04-28	30.57	31.00	30.35	30.96	4174602
2011-04-29	31.00	31.92	30.84	31.62	5374386
2011-05-02	31.68	32.10	31.60	31.90	3530902
2011-05-03	31.81	32.06	31.57	31.93	5361314
2011-05-04	31.95	32.00	31.55	31.81	2582695
2011-05-05	31.69	31.80	31.38	31.59	2583919
2011-05-06	31.88	32.15	31.77	31.89	2135575
2011-05-09	31.89	31.95	31.67	31.91	1660831
2011-05-10	31.94	32.09	31.90	32.01	1490829
2011-05-11	32.00	32.17	31.92	32.14	2434965
2011-05-12	32.10	32.51	31.92	32.48	2868476
2011-05-13	32.45	32.57	32.29	32.36	2908042
2011-05-16	32.30	32.57	32.17	32.30	1776040
2011-05-17	32.25	32.44	31.96	32.31	3755992
2011-05-18	32.36	32.93	32.12	32.91	2508563
2011-05-19	32.95	33.10	32.83	32.94	2592097
2011-05-20	32.80	32.87	32.13	32.15	2491823
2011-05-23	31.80	31.95	31.60	31.90	1527177
2011-05-24	32.05	32.16	31.64	31.64	2527759
2011-05-25	31.44	31.54	31.12	31.41	3005497
2011-05-26	31.35	31.54	31.10	31.43	2281939
2011-05-27	31.57	31.75	31.47	31.54	1669743
2011-05-31	31.70	31.86	31.34	31.52	6619438
2011-06-01	31.47	31.58	31.16	31.19	2766277
2011-06-02	31.28	31.35	30.89	31.13	2036845
2011-06-03	30.81	30.81	30.59	30.61	2079278
2011-06-06	30.64	30.67	30.38	30.41	1792117
2011-06-07	30.48	30.55	30.16	30.16	1782284
2011-06-08	30.12	30.25	29.96	30.17	2899166
2011-06-09	30.17	30.37	30.04	30.19	2112129
2011-06-10	30.10	30.16	29.84	29.87	1883834
2011-06-13	29.94	30.18	29.75	30.10	2477426
2011-06-14	30.35	30.43	30.24	30.33	1747098
2011-06-15	30.04	30.13	29.62	29.90	2476117
2011-06-16	30.06	30.40	29.98	30.29	2630921
2011-06-17	30.54	30.61	30.34	30.46	2566252
2011-06-20	30.33	30.90	30.22	30.84	1621027
2011-06-21	30.90	31.04	30.77	31.03	1104288
2011-06-22	30.95	31.29	30.86	31.12	2006259
2011-06-23	30.75	31.12	30.32	31.10	2582894
2011-06-24	31.04	31.10	30.46	30.49	3358066
2011-06-27	30.58	30.71	30.38	30.64	1178441
2011-06-28	30.70	30.84	30.62	30.84	1495746
2011-06-29	30.86	30.97	30.66	30.85	2291488
2011-06-30	30.85	31.04	30.79	30.85	2293345
2011-07-01	30.93	31.24	30.92	31.11	2801689
2011-07-05	31.16	31.28	31.10	31.12	2196740
2011-07-06	31.14	31.33	30.96	31.33	1253141
2011-07-07	31.54	31.73	31.43	31.65	1622142
2011-07-08	31.34	31.34	31.03	31.28	1366780
2011-07-11	30.91	30.93	30.64	30.75	1220635
2011-07-12	30.58	30.58	30.12	30.13	2927860
2011-07-13	30.20	30.45	30.06	30.09	2540562
2011-07-14	30.12	30.41	29.62	29.67	3187514
2011-07-15	29.67	29.79	29.43	29.65	3711989
2011-07-18	29.63	29.71	29.23	29.31	1756245
2011-07-19	29.42	30.11	29.39	29.97	2635299
2011-07-20	29.97	30.31	29.87	30.07	2021611
2011-07-21	30.20	30.86	30.18	30.68	1787371
2011-07-22	30.61	30.61	30.25	30.27	1132463
2011-07-25	29.96	30.17	29.89	30.13	1973250
2011-07-26	30.08	30.08	29.71	29.81	1711947
2011-07-27	29.71	29.73	29.27	29.53	2443036
2011-07-28	29.30	29.43	28.46	28.75	5280216
2011-07-29	28.64	29.76	28.46	29.03	4148229
2011-08-01	29.21	29.44	28.64	28.76	4454108
2011-08-02	28.66	28.81	28.03	28.05	4182817
2011-08-03	28.05	28.37	27.53	27.81	4555331
2011-08-04	27.65	27.88	26.82	26.82	5434830
2011-08-05	27.18	27.36	26.46	26.83	6645517
2011-08-08	26.33	26.56	24.75	24.76	7144999
2011-08-09	25.16	26.28	24.72	26.24	6687425
2011-08-10	25.79	26.29	25.30	25.36	5793402
2011-08-11	25.47	26.65	25.30	26.33	3635727
2011-08-12	26.45	27.21	26.06	26.91	3735667
2011-08-15	27.14	28.09	27.14	28.07	4245348
2011-08-16	27.67	28.03	27.42	27.91	4495561
2011-08-17	28.12	28.44	28.01	28.17	4944196
2011-08-18	27.45	27.48	26.66	27.43	8605263
2011-08-19	27.13	27.78	27.08	27.50	7198696
2011-08-22	28.05	28.20	27.86	28.08	5412042
2011-08-23	28.36	28.92	27.89	28.92	3390921
2011-08-24	28.82	29.69	28.75	29.67	3672372
2011-08-25	29.86	29.87	29.23	29.36	3274205
2011-08-26	29.15	29.91	28.65	29.68	3119906
2011-08-29	30.01	30.59	29.97	30.50	2501038
2011-08-30	30.30	30.58	30.05	30.41	2784355
2011-08-31	30.60	30.71	30.09	30.36	3307135
2011-09-01	30.30	30.52	29.89	30.00	3163441
2011-09-02	29.50	29.63	28.91	29.00	2850820
2011-09-06	28.23	28.91	28.10	28.85	2771111
2011-09-07	29.19	29.47	29.04	29.32	3028917
2011-09-08	29.13	29.36	28.91	29.03	2373280
2011-09-09	28.63	28.80	28.13	28.23	2830200
2011-09-12	27.93	28.33	27.66	28.27	3297856
2011-09-13	28.31	28.74	28.15	28.51	2576126
2011-09-14	28.69	29.14	28.06	28.85	2560874
2011-09-15	29.22	29.32	28.77	29.02	2207514
2011-09-16	29.12	29.12	28.56	28.84	5696792
2011-09-19	28.49	28.50	27.80	28.15	2587882
2011-09-20	28.50	29.09	28.19	28.42	2307621
2011-09-21	28.37	28.42	27.21	27.21	2205381
2011-09-22	26.55	27.04	26.39	26.95	4407436
2011-09-23	26.88	27.85	26.80	27.79	3586531
2011-09-26	27.93	28.33	27.87	28.31	3625670
2011-09-27	28.86	29.12	28.57	28.72	2818164
2011-09-28	28.50	29.08	28.10	28.12	2734436
2011-09-29	28.35	28.40	27.57	28.10	2886105
2011-09-30	27.89	28.66	27.85	28.06	2905151
2011-10-03	27.84	28.19	26.95	26.95	3948297
2011-10-04	26.60	27.35	26.32	27.35	3929840
2011-10-05	27.64	27.76	27.19	27.71	2317213
2011-10-06	27.71	28.12	27.37	28.11	2538582
2011-10-07	28.32	28.51	27.96	28.08	3071808
2011-10-10	28.56	28.85	28.32	28.85	1986616
2011-10-11	28.57	28.64	28.16	28.35	2499724
2011-10-12	28.51	29.07	28.44	28.74	2483558
2011-10-13	28.46	28.53	28.22	28.35	1587557
2011-10-14	28.74	29.01	28.62	29.01	2048507
2011-10-17	28.94	29.00	28.49	28.58	2169470
2011-10-18	28.59	28.73	28.20	28.60	4632304
2011-10-19	28.52	28.80	28.26	28.36	2408806
2011-10-20	28.35	28.57	28.17	28.38	3081049
2011-10-21	28.57	28.98	28.57	28.98	2482559
2011-10-24	29.09	29.57	29.06	29.49	1672631
2011-10-25	29.32	29.79	28.99	29.44	2338159
2011-10-26	29.81	29.87	28.81	29.27	3278131
2011-10-27	29.96	30.01	29.32	29.97	4791250
2011-10-28	29.87	29.95	28.86	28.98	4396256
2011-10-31	28.82	29.16	28.44	28.46	3399739
2011-11-01	27.87	28.13	27.49	27.60	5142641
2011-11-02	28.00	28.18	27.72	27.79	3084139
2011-11-03	28.07	28.41	27.84	28.34	3156289
2011-11-04	28.05	28.26	27.72	28.18	2105428
2011-11-07	28.00	28.08	27.41	27.69	3657270
2011-11-08	27.92	28.03	27.57	27.94	3807348
2011-11-09	27.47	27.67	27.13	27.19	2597785
2011-11-10	27.52	27.67	26.98	27.15	2343234
2011-11-11	27.52	27.73	27.47	27.72	1714963
2011-11-14	27.63	27.64	27.18	27.26	2327095
2011-11-15	27.11	27.48	27.00	27.23	6835518
2011-11-16	27.16	27.34	26.90	26.95	2639571
2011-11-17	26.82	26.90	26.47	26.63	2788238
2011-11-18	26.80	26.95	26.58	26.76	1965214
2011-11-21	26.48	26.55	26.08	26.15	2232433
2011-11-22	26.14	26.49	26.04	26.24	1809378
2011-11-23	26.05	26.12	25.78	25.88	2045751
2011-11-25	25.79	26.12	25.79	25.82	758471
2011-11-28	26.32	26.71	26.17	26.61	2339927
2011-11-29	26.69	26.88	26.57	26.81	3227367
2011-11-30	27.34	27.64	27.15	27.45	2666018
2011-12-01	27.45	27.61	27.29	27.35	1761109
2011-12-02	27.53	27.54	26.69	26.78	3298040
2011-12-05	27.06	27.26	26.92	27.03	5205099
2011-12-06	27.11	27.37	27.05	27.15	2932108
2011-12-07	27.15	27.44	26.98	27.35	5959000
2011-12-08	27.14	27.25	26.35	26.79	7572820
2011-12-09	26.92	27.69	26.85	27.40	2853706
2011-12-12	27.39	27.61	27.07	27.24	2202449
2011-12-13	27.36	27.63	26.84	26.93	2320550
2011-12-14	26.87	27.12	26.76	26.87	2859961
2011-12-15	27.15	27.26	26.60	26.77	2513683
2011-12-16	27.07	27.08	26.34	26.46	4900047
2011-12-19	26.54	27.00	26.37	26.42	2477950
2011-12-20	26.77	27.16	26.77	26.90	2373501
2011-12-21	26.95	27.00	26.67	26.95	2303985
2011-12-22	27.00	27.61	26.95	27.44	2063887
2011-12-23	27.45	27.87	27.37	27.87	1314340
2011-12-27	27.83	28.17	27.76	28.12	1586078
2011-12-28	28.11	28.17	27.67	27.75	1150291
2011-12-29	27.12	27.75	27.12	27.60	1651132
2011-12-30	27.53	27.60	27.42	27.55	1516590
2012-01-03	28.01	28.17	27.30	27.55	3082687
2012-01-04	27.47	27.55	27.14	27.40	2869169
2012-01-05	27.32	27.81	27.21	27.60	2035694
2012-01-06	27.65	27.94	27.37	27.84	6083435
2012-01-09	27.91	28.00	27.69	27.74	1675492
2012-01-10	27.40	28.12	27.40	27.78	2342940
2012-01-11	27.43	27.55	27.00	27.30	2957902
2012-01-12	27.44	28.19	27.36	28.17	3707198
2012-01-13	28.00	28.00	27.67	27.73	1762641
2012-01-17	27.97	28.10	27.49	27.51	1966558
2012-01-18	27.50	27.67	27.20	27.66	2905773
2012-01-19	27.77	27.96	27.66	27.96	1937026
2012-01-20	28.00	28.18	27.82	28.10	2163516
2012-01-23	28.05	28.44	28.03	28.38	1586860
2012-01-24	28.27	28.41	28.06	28.35	1382668
2012-01-25	28.25	28.63	28.03	28.56	1709254
2012-01-26	28.79	29.00	28.61	28.69	2482734
2012-01-27	28.65	29.04	28.41	28.95	1727377
2012-01-30	28.74	29.08	28.55	29.07	2252379
2012-01-31	29.15	29.31	29.00	29.28	2314405
2012-02-01	29.50	30.14	29.41	30.01	4356121
2012-02-02	30.00	30.10	29.62	29.65	2747473
2012-02-03	29.97	30.11	29.84	30.04	1679131
2012-02-06	29.85	30.05	29.69	29.98	1578548
2012-02-07	29.87	29.90	29.67	29.72	2530230
2012-02-08	29.72	29.99	29.69	29.96	2199710
2012-02-09	30.00	30.20	29.77	30.09	2803336
2012-02-10	29.90	30.20	29.44	30.15	3103023
2012-02-13	30.27	30.49	30.10	30.45	2703537
2012-02-14	30.45	30.49	30.05	30.16	2378111
2012-02-15	30.28	30.35	29.67	29.80	3710759
2012-02-16	29.79	29.79	29.47	29.69	5178808
2012-02-17	29.81	29.89	29.52	29.60	2989834
2012-02-21	29.69	29.86	29.62	29.73	2102258
2012-02-22	29.78	29.90	29.67	29.77	1714310
2012-02-23	29.77	29.94	29.69	29.84	1376503
2012-02-24	29.84	29.92	29.76	29.84	797357
2012-02-27	29.60	29.98	29.43	29.80	1705736
2012-02-28	29.75	29.78	29.49	29.62	1510869
2012-02-29	29.71	29.95	29.59	29.83	2153173
2012-03-01	29.88	30.10	29.75	29.93	1922926
2012-03-02	29.88	29.95	29.68	29.82	1428020
2012-03-05	29.70	29.87	29.62	29.85	1095668
2012-03-06	29.66	29.85	29.54	29.59	1820493
2012-03-07	29.65	29.74	29.29	29.52	1523176
2012-03-08	29.71	30.08	29.61	30.02	1112190
2012-03-09	30.03	30.69	29.85	30.55	2333332
2012-03-12	30.53	30.75	30.41	30.56	1196602
2012-03-13	30.65	30.76	30.43	30.70	2050342
2012-03-14	30.71	30.92	30.56	30.63	1667742
2012-03-15	30.58	30.66	30.51	30.54	997823
2012-03-16	30.56	30.73	30.44	30.50	1432621
2012-03-19	30.54	30.67	30.23	30.59	1560377
2012-03-20	30.40	30.45	30.20	30.34	1166036
2012-03-21	30.30	30.40	30.05	30.30	1107867
2012-03-22	30.19	30.40	29.87	30.36	1410942
2012-03-23	30.36	30.36	30.07	30.24	1301095
2012-03-26	30.41	30.59	30.34	30.52	1262715
2012-03-27	30.63	30.74	30.49	30.61	1814904
2012-03-28	30.56	30.60	30.28	30.49	2302916
2012-03-29	30.24	30.32	30.00	30.29	2056389
2012-03-30	30.40	30.62	30.16	30.56	1765080
2012-04-02	30.52	31.00	30.43	30.88	2091863
2012-04-03	30.87	30.90	30.50	30.70	1573461
2012-04-04	30.47	30.57	30.26	30.45	1661439
2012-04-05	30.37	30.75	30.22	30.75	1418408
2012-04-09	30.38	30.82	30.38	30.65	1538275
2012-04-10	30.56	30.67	30.05	30.10	2294548
2012-04-11	30.40	30.50	30.16	30.49	1358421
2012-04-12	30.55	30.95	30.35	30.89	2072388
2012-04-13	30.80	30.85	30.59	30.78	2357399
2012-04-16	30.87	30.96	30.66	30.73	1287451
2012-04-17	30.83	31.02	30.51	30.96	2061853
2012-04-18	30.84	31.21	30.81	30.98	1430787
2012-04-19	30.99	31.09	30.60	30.82	1881659
2012-04-20	30.92	31.28	30.85	31.01	1782788
2012-04-23	30.80	30.83	30.57	30.77	1311184
2012-04-24	30.84	30.94	30.72	30.77	1566093
2012-04-25	30.93	31.32	30.87	31.04	1643570
2012-04-26	31.02	31.14	30.59	31.14	2382668
2012-04-27	28.34	28.78	26.96	27.01	17483495
2012-04-30	27.33	27.65	27.05	27.37	5632514
2012-05-01	27.35	27.61	27.21	27.52	4675435
2012-05-02	27.33	27.44	27.17	27.33	3975714
2012-05-03	27.53	27.61	27.08	27.16	2671244
2012-05-04	27.20	27.31	26.78	26.88	2413256
2012-05-07	27.05	27.09	26.81	26.90	2365599
2012-05-08	26.80	26.91	26.56	26.82	3388710
2012-05-09	26.68	26.74	26.47	26.49	2676959
2012-05-10	26.69	27.07	26.62	27.03	3467318
2012-05-11	26.89	26.94	26.66	26.72	2367905
2012-05-14	26.11	26.11	25.47	25.73	6295006
2012-05-15	25.76	25.97	25.47	25.67	3392616
2012-05-16	25.91	26.07	25.86	25.97	3087474
2012-05-17	25.94	26.03	25.80	25.90	4033612
2012-05-18	26.15	26.17	25.90	25.99	5218746
2012-05-21	25.96	26.41	25.96	26.41	2259423
2012-05-22	26.47	26.67	26.35	26.63	2329539
2012-05-23	26.31	26.94	26.28	26.91	2527953
2012-05-24	26.81	27.00	26.47	26.66	2427658
2012-05-25	26.79	27.00	26.68	26.81	1724398
2012-05-29	26.94	26.97	26.53	26.77	3300935
2012-05-30	26.61	26.70	26.25	26.26	3374374
2012-05-31	26.31	26.48	26.06	26.36	2447868
2012-06-01	26.12	26.25	26.03	26.05	3367709
2012-06-04	26.16	26.18	25.65	25.83	2650939
2012-06-05	25.80	25.95	25.65	25.74	2402657
2012-06-06	25.85	26.19	25.81	26.16	2265299
2012-06-07	26.33	26.48	26.04	26.06	3887144
2012-06-08	26.00	26.31	25.98	26.29	1927065
2012-06-11	26.56	26.56	25.91	25.93	1939071
2012-06-12	26.04	26.05	25.61	25.65	4293404
2012-06-13	25.60	25.88	25.52	25.76	2873340
2012-06-14	25.84	25.98	25.71	25.85	1803024
2012-06-15	25.93	25.95	25.73	25.78	2118165
2012-06-18	25.69	25.89	25.58	25.87	1385973
2012-06-19	26.10	26.37	25.98	26.21	1130882
2012-06-20	26.21	26.26	25.90	26.15	1332024
2012-06-21	26.18	26.34	25.76	25.76	6873638
2012-06-22	25.89	25.95	25.54	25.58	3573696
2012-06-25	25.42	25.54	25.28	25.39	2139986
2012-06-26	25.39	25.60	25.32	25.49	1986514
2012-06-27	25.69	25.71	25.52	25.59	1897872
2012-06-28	25.27	25.46	25.15	25.42	1627753
2012-06-29	25.77	26.47	25.68	26.46	3569654
2012-07-02	26.46	26.47	26.10	26.14	2502795
2012-07-03	26.08	26.19	26.01	26.10	1605706
2012-07-05	26.09	26.14	25.97	26.02	1349472
2012-07-06	25.80	26.00	25.77	25.85	1456295
2012-07-09	25.77	26.00	25.76	25.97	1813654
2012-07-10	26.00	26.39	26.00	26.39	5198141
2012-07-11	26.40	26.51	26.09	26.48	5692460
2012-07-12	26.29	26.65	26.20	26.55	2466662
2012-07-13	26.54	26.88	26.47	26.87	3023847
2012-07-16	26.83	26.88	26.63	26.79	2791287
2012-07-17	26.80	27.04	26.70	27.00	1899104
2012-07-18	26.92	27.20	26.81	27.19	2538111
2012-07-19	27.20	27.58	26.99	27.52	2325208
2012-07-20	27.38	27.51	27.10	27.22	2268928
2012-07-23	26.89	27.12	26.67	27.12	2200773
2012-07-24	27.08	27.11	26.84	27.10	2911252
2012-07-25	27.11	27.20	26.91	27.12	2248115
2012-07-26	27.25	27.41	26.80	27.22	4364613
2012-07-27	27.43	28.49	27.31	28.17	5995292
2012-07-30	28.18	28.61	28.16	28.56	2585513
2012-07-31	28.49	28.96	28.34	28.93	5202007
2012-08-01	28.99	29.22	28.42	28.63	3522720
2012-08-02	28.47	28.68	28.28	28.30	5024459
2012-08-03	28.76	28.90	28.65	28.73	1760521
2012-08-06	28.85	29.07	28.84	28.93	1932661
2012-08-07	29.06	29.08	28.69	28.84	1519100
2012-08-08	28.65	28.82	28.55	28.78	1535008
2012-08-09	28.72	28.95	28.68	28.79	1186138
2012-08-10	28.75	28.91	28.70	28.84	1236382
2012-08-13	28.81	28.81	28.59	28.72	1440780
2012-08-14	28.87	28.99	28.58	28.67	1322294
2012-08-15	28.59	28.88	28.59	28.73	981946
2012-08-16	28.75	28.99	28.71	28.90	1176777
2012-08-17	28.91	28.97	28.78	28.81	1566089
2012-08-20	28.73	28.74	28.18	28.25	2406716
2012-08-21	28.35	28.46	28.07	28.09	1691440
2012-08-22	28.06	28.20	27.85	28.10	1868046
2012-08-23	28.04	28.08	27.79	27.84	1104480
2012-08-24	27.75	28.03	27.66	27.84	1092251
2012-08-27	27.86	27.94	27.65	27.71	972393
2012-08-28	27.64	27.80	27.63	27.71	999104
2012-08-29	27.70	27.79	27.60	27.60	1386647
2012-08-30	27.51	27.73	27.47	27.63	1148131
2012-08-31	27.79	27.98	27.58	27.65	1201575
2012-09-04	27.70	27.70	27.26	27.49	1462242
2012-09-05	27.50	27.64	27.35	27.50	1942089
2012-09-06	27.60	28.08	27.55	28.02	1671919
2012-09-07	28.02	28.39	27.97	28.38	2050228
2012-09-10	28.23	28.29	28.09	28.21	1376951
2012-09-11	28.15	28.33	28.02	28.22	1813371
2012-09-12	28.32	28.41	28.19	28.24	1581952
2012-09-13	28.25	28.87	28.15	28.84	5140190
2012-09-14	28.82	28.91	28.48	28.61	6339428
2012-09-17	28.62	28.90	28.48	28.48	5938054
2012-09-18	28.40	28.66	28.36	28.66	2168487
2012-09-19	28.57	28.62	28.10	28.52	2399924
2012-09-20	28.34	28.39	28.19	28.22	2211837
2012-09-21	28.22	28.32	27.96	28.01	4375694
2012-09-24	28.01	28.12	27.93	27.99	1703674
2012-09-25	28.07	28.16	27.66	27.70	2594154
2012-09-26	27.61	27.75	27.32	27.37	1598979
2012-09-27	27.17	27.47	27.15	27.33	2587833
2012-09-28	27.30	27.53	27.25	27.51	2197130
2012-10-01	27.74	27.95	27.24	27.29	2538061
2012-10-02	27.40	27.52	27.28	27.40	1523507
2012-10-03	27.46	27.73	27.38	27.48	1473642
2012-10-04	27.50	27.71	27.31	27.62	1754501
2012-10-05	27.69	28.00	27.65	27.86	1245406
2012-10-08	27.79	27.99	27.69	27.91	1139303
2012-10-09	27.94	28.08	27.63	27.64	1646755
2012-10-10	27.59	27.64	27.47	27.56	1476244
2012-10-11	27.74	27.78	27.60	27.66	1457260
2012-10-12	27.71	27.94	27.66	27.80	995302
2012-10-15	27.79	28.04	27.73	28.03	884799
2012-10-16	28.11	28.14	27.58	27.94	1987555
2012-10-17	28.02	28.48	27.93	28.44	1760685
2012-10-18	28.38	28.69	28.25	28.62	1252119
2012-10-19	28.56	28.79	28.17	28.34	2054346
2012-10-22	28.33	28.46	28.18	28.36	1329842
2012-10-23	28.12	28.36	27.98	28.28	1194376
2012-10-24	28.33	28.37	28.02	28.07	1101159
2012-10-25	28.29	28.56	28.18	28.49	990876
2012-10-26	28.50	28.60	28.19	28.22	2288433
2012-10-31	28.50	28.90	28.25	28.35	1506295
2012-11-01	28.35	28.52	27.96	28.31	2767314
2012-11-02	27.44	27.46	26.30	26.48	6997074
2012-11-05	26.42	26.93	26.25	26.85	2448544
2012-11-06	26.92	27.18	26.85	27.04	2609468
2012-11-07	26.90	27.02	26.81	26.90	4002657
2012-11-08	26.83	27.07	26.80	26.84	2899650
2012-11-09	26.74	26.94	26.70	26.75	1898215
2012-11-12	26.73	26.82	26.60	26.75	2010194
2012-11-13	26.66	26.82	26.62	26.73	12808026
2012-11-14	26.75	26.78	26.48	26.54	3027436
2012-11-15	26.49	26.66	26.45	26.62	3310278
2012-11-16	26.68	27.05	26.60	27.01	3014256
2012-11-19	27.20	27.50	27.02	27.32	4561009
2012-11-20	27.32	27.49	27.27	27.48	1505219
2012-11-21	27.50	27.65	27.39	27.65	1038031
2012-11-23	27.72	27.93	27.60	27.93	422492
2012-11-26	27.73	28.12	27.73	28.10	1631742
2012-11-27	28.09	28.22	27.81	28.07	1857323
2012-11-28	27.99	28.28	27.92	28.25	1526604
2012-11-29	28.35	28.36	28.11	28.24	1173986
2012-11-30	28.27	28.47	28.07	28.47	3566402
2012-12-03	28.54	28.58	28.27	28.41	2106729
2012-12-04	28.42	28.69	28.37	28.59	1648819
2012-12-05	28.71	29.26	28.67	29.13	2650239
2012-12-06	29.16	29.19	28.86	29.11	1725765
2012-12-07	29.20	29.23	28.98	29.10	1865667
2012-12-10	29.07	29.13	28.97	29.03	2700450
2012-12-11	29.08	29.10	28.80	28.86	2321614
2012-12-12	28.96	29.17	28.86	28.91	2213254
2012-12-13	28.98	29.21	28.86	29.13	2226845
2012-12-14	29.06	29.28	29.04	29.13	1264041
2012-12-17	29.13	29.33	29.09	29.28	1536229
2012-12-18	29.35	29.75	29.00	29.74	1543116
2012-12-19	29.82	29.97	29.64	29.96	1776553
2012-12-20	29.91	29.93	29.64	29.92	1481043
2012-12-21	29.77	29.88	29.54	29.79	2106354
2012-12-24	29.74	29.83	29.46	29.74	392499
2012-12-26	29.71	29.79	29.49	29.56	994977
2012-12-27	29.57	29.58	29.23	29.51	1075020
2012-12-28	29.32	29.32	28.99	29.01	884167
2012-12-31	29.00	29.35	28.82	29.33	1137340
2013-01-02	29.61	29.75	29.34	29.53	2366490
2013-01-03	29.57	29.95	29.51	29.73	1617255
2013-01-04	29.82	29.94	29.73	29.86	1417696
2013-01-07	29.72	29.83	29.55	29.72	1125620
2013-01-08	29.72	29.84	29.66	29.78	1055054
2013-01-09	29.80	30.03	29.68	30.00	1362807
2013-01-10	30.04	30.22	29.99	30.19	1636589
2013-01-11	30.17	30.26	30.14	30.19	995405
2013-01-14	30.25	30.41	30.19	30.24	1331264
2013-01-15	30.25	30.33	30.08	30.31	900626
2013-01-16	30.31	30.33	30.01	30.25	1386766
2013-01-17	30.26	30.50	30.22	30.39	1254427
2013-01-18	30.40	30.60	30.34	30.60	1124683
2013-01-22	30.54	30.89	30.47	30.87	1169922
2013-01-23	30.80	30.91	30.65	30.87	1085644
2013-01-24	30.91	30.95	30.76	30.80	1618795
2013-01-25	30.80	31.14	30.72	31.11	1258818
2013-01-28	31.34	32.40	31.34	31.78	4893533
2013-01-29	31.78	31.94	31.70	31.82	1375279
2013-01-30	31.85	31.89	31.50	31.54	2221158
2013-01-31	31.45	31.99	31.35	31.89	2991085
2013-02-01	32.04	32.20	31.81	31.82	2160658
2013-02-04	31.66	31.66	31.36	31.38	1374419
2013-02-05	31.51	31.73	31.30	31.39	2142584
2013-02-06	31.20	31.56	31.02	31.55	2862241
2013-02-07	31.46	31.95	31.46	31.84	2622869
2013-02-08	30.87	31.29	29.96	31.12	7228806
2013-02-11	31.17	31.55	31.12	31.27	2537921
2013-02-12	31.41	31.41	31.16	31.19	2328915
2013-02-13	31.26	31.39	31.17	31.22	2156026
2013-02-14	31.14	31.44	30.98	31.30	1951865
2013-02-15	31.36	31.62	31.26	31.31	1817066
2013-02-19	31.35	31.42	30.98	31.17	2551082
2013-02-20	31.12	31.34	31.12	31.19	2089764
2013-02-21	31.07	31.27	30.94	30.97	1602478
2013-02-22	31.03	31.46	30.97	31.34	1085324
2013-02-25	31.43	31.57	30.94	30.95	1528596
2013-02-26	31.08	31.26	30.68	30.90	2364751
2013-02-27	30.93	31.34	30.77	31.30	1951497
2013-02-28	31.37	31.57	31.26	31.44	1552072
2013-03-01	31.30	31.32	31.01	31.09	1893743
2013-03-04	31.12	31.24	30.91	31.20	1281132
2013-03-05	31.29	31.46	31.18	31.28	2132401
2013-03-06	31.35	31.42	31.01	31.04	2251997
2013-03-07	31.11	31.22	30.87	30.87	2393497
2013-03-08	31.05	31.33	30.95	31.30	1537862
2013-03-11	31.31	31.82	31.19	31.72	1891121
2013-03-12	31.72	31.80	31.35	31.54	1041341
2013-03-13	31.69	32.21	31.69	31.87	2354446
2013-03-14	31.88	31.95	31.80	31.90	1301467
2013-03-15	31.71	32.01	31.56	31.97	2172786
2013-03-18	31.77	32.12	31.70	32.07	950757
2013-03-19	32.05	32.33	31.96	32.10	1225224
2013-03-20	32.20	32.54	32.20	32.50	1178477
2013-03-21	32.36	32.65	32.36	32.48	942419
2013-03-22	32.51	32.76	32.49	32.65	1054405
2013-03-25	32.66	32.90	32.51	32.64	1082887
2013-03-26	32.67	32.85	32.53	32.59	1713334
2013-03-27	32.18	32.57	32.06	32.56	1205785
2013-03-28	32.56	33.01	32.40	33.00	1701853
2013-04-01	32.93	32.99	32.39	32.48	858212
2013-04-02	32.63	32.94	32.46	32.60	882988
2013-04-03	32.56	32.74	32.26	32.34	1152758
2013-04-04	32.43	32.65	32.40	32.50	1019711
2013-04-05	32.23	32.44	32.12	32.38	1171220
2013-04-08	32.32	32.51	32.07	32.49	868874
2013-04-09	32.55	32.90	32.50	32.70	1128391
2013-04-10	32.80	33.40	32.74	33.36	2664484
2013-04-11	33.31	33.77	33.07	33.74	2817636
2013-04-12	33.60	33.79	33.46	33.52	1544699
2013-04-15	33.39	33.48	32.60	32.80	2442091
2013-04-16	32.93	33.23	32.80	33.06	1395112
2013-04-17	32.89	32.95	32.16	32.43	1760944
2013-04-18	32.51	32.51	32.10	32.26	1217261
2013-04-19	32.39	32.74	32.21	32.68	1349000
2013-04-22	32.64	32.83	32.28	32.53	1111370
2013-04-23	32.62	33.01	32.62	32.81	1286129
2013-04-24	32.80	33.23	32.80	33.21	935757
2013-04-25	33.37	33.87	33.16	33.25	1983564
2013-04-26	33.29	34.54	33.12	34.31	3857707
2013-04-29	33.76	34.32	33.58	33.67	2092227
2013-04-30	33.68	34.29	33.59	34.08	2550474
2013-05-01	34.00	34.62	33.96	34.10	1591166
2013-05-02	34.19	34.25	33.88	34.12	896478
2013-05-03	34.28	34.51	34.18	34.48	1403746
2013-05-06	34.43	34.71	34.29	34.67	1117238
2013-05-07	34.75	35.08	34.68	34.98	1606873
2013-05-08	34.93	35.01	34.74	34.83	1041862
2013-05-09	34.74	34.89	34.39	34.56	1132778
2013-05-10	34.56	34.61	33.94	33.95	2342987
2013-05-13	33.97	34.05	33.76	33.79	1334261
2013-05-14	33.84	34.00	33.69	33.90	2172335
2013-05-15	33.89	34.58	33.73	34.41	2739006
2013-05-16	34.33	34.56	34.14	34.54	2434200
2013-05-17	34.68	34.98	34.59	34.89	2157879
2013-05-20	34.88	35.10	34.84	34.96	1403160
2013-05-21	34.98	35.28	34.91	35.09	1113714
2013-05-22	35.06	35.28	34.51	34.55	1338214
2013-05-23	34.70	35.00	34.54	34.71	1872293
2013-05-24	34.62	34.74	34.49	34.62	1123028
2013-05-28	34.83	34.92	34.46	34.65	1457342
2013-05-29	34.46	34.47	33.85	34.06	1752262
2013-05-30	34.26	34.91	34.21	34.65	1720614
2013-05-31	34.50	34.66	34.10	34.10	2751912
2013-06-03	34.12	34.39	33.81	34.37	1980911
2013-06-04	34.31	34.38	33.89	34.15	1861611
2013-06-05	34.00	34.04	33.57	33.82	1851025
2013-06-06	33.82	33.88	33.35	33.66	1395513
2013-06-07	33.43	33.95	32.81	33.92	2540496
2013-06-10	33.96	34.12	33.67	33.72	1207338
2013-06-11	33.37	33.87	33.37	33.72	987358
2013-06-12	33.93	33.93	33.57	33.59	1313566
2013-06-13	33.33	34.06	33.33	33.98	1713707
2013-06-14	33.84	34.19	33.63	34.06	1447043
2013-06-17	34.33	34.52	33.98	34.17	1551444
2013-06-18	34.27	34.77	34.26	34.75	1132275
2013-06-19	34.71	34.75	34.05	34.10	1525887
2013-06-20	33.87	33.87	33.31	33.39	1275379
2013-06-21	33.62	33.71	33.15	33.45	1976184
2013-06-24	33.24	33.24	32.75	32.75	1733526
2013-06-25	33.00	33.56	32.93	33.48	1975731
2013-06-26	33.75	34.06	33.65	34.03	1860632
2013-06-27	33.95	34.02	33.75	33.95	1324198
2013-06-28	33.82	34.11	33.72	33.94	2847372
2013-07-01	33.97	34.27	33.84	34.14	1658115
2013-07-02	34.09	34.31	33.65	33.79	1745699
2013-07-03	33.60	33.78	33.47	33.71	484365
2013-07-05	33.83	34.18	33.52	34.15	930377
2013-07-08	34.20	34.42	34.05	34.27	1672965
2013-07-09	34.50	34.88	34.47	34.78	881839
2013-07-10	34.75	35.08	34.60	34.72	992506
2013-07-11	35.12	35.36	35.05	35.33	1056348
2013-07-12	35.33	35.50	35.12	35.26	839385
2013-07-15	35.26	35.45	35.23	35.31	581493
2013-07-16	35.28	35.40	35.03	35.14	804495
2013-07-17	35.27	35.34	35.00	35.13	824494
2013-07-18	35.18	35.59	35.13	35.44	856326
2013-07-19	35.46	35.50	35.01	35.30	928936
2013-07-22	35.27	35.42	35.06	35.13	867948
2013-07-23	35.19	35.23	34.94	35.00	1008066
2013-07-24	35.13	35.61	35.05	35.11	1466003
2013-07-25	35.11	35.18	34.56	35.14	1903558
2013-07-26	35.13	35.25	33.99	34.27	1992383
2013-07-29	34.14	34.21	33.75	33.80	2293394
2013-07-30	33.93	34.25	33.84	34.18	1397396
2013-07-31	34.20	34.22	33.67	33.91	2307617
2013-08-01	34.06	34.58	34.02	34.41	1330120
2013-08-02	34.34	34.57	34.27	34.54	1273863
2013-08-05	34.42	34.64	34.34	34.55	748675
2013-08-06	34.48	34.55	34.32	34.43	1260788
2013-08-07	34.26	34.48	34.15	34.44	1473263
2013-08-08	34.58	35.04	34.50	34.93	847848
2013-08-09	34.96	34.98	34.68	34.83	1389964
2013-08-12	34.66	34.90	34.55	34.74	1044700
2013-08-13	34.72	34.99	34.60	34.89	1007852
2013-08-14	34.82	34.98	34.72	34.84	998349
2013-08-15	34.49	34.49	33.55	33.75	2099466
2013-08-16	33.63	33.70	33.30	33.49	4397242
2013-08-19	33.41	33.48	33.28	33.36	1034702
2013-08-20	33.35	33.73	33.15	33.65	663576
2013-08-21	33.62	33.62	33.31	33.36	750823
2013-08-22	33.53	33.77	33.34	33.56	562342
2013-08-23	33.64	33.82	33.53	33.78	904956
2013-08-26	33.76	33.87	33.68	33.85	998828
2013-08-27	33.53	33.64	33.24	33.30	1153404
2013-08-28	33.25	33.34	33.06	33.24	798650
2013-08-29	33.14	33.30	32.85	32.95	1129412
2013-08-30	33.00	33.03	32.43	32.51	1440440
2013-09-03	32.84	32.86	31.99	32.16	2082843
2013-09-04	32.11	32.65	31.94	32.46	1887417
2013-09-05	32.43	32.52	32.30	32.38	883629
2013-09-06	32.44	32.54	32.08	32.17	1784714
2013-09-09	32.24	32.56	32.24	32.49	1471713
2013-09-10	32.71	32.83	32.56	32.73	1573886
2013-09-11	32.73	33.28	32.57	33.19	1853200
2013-09-12	33.18	33.30	33.00	33.25	1764760
2013-09-13	33.25	33.27	32.92	33.00	1957206
2013-09-16	33.42	33.55	33.28	33.47	1136019
2013-09-17	33.46	33.54	33.21	33.35	919012
2013-09-18	33.35	33.93	33.19	33.93	1446045
2013-09-19	34.00	34.20	33.93	34.05	1578750
2013-09-20	34.09	34.18	33.84	34.18	5871918
2013-09-23	34.08	34.29	33.91	34.07	1296867
2013-09-24	34.01	34.36	33.95	34.14	1458232
2013-09-25	33.96	34.18	33.71	33.96	1607795
2013-09-26	33.97	34.10	33.89	34.08	1052725
2013-09-27	33.61	33.77	33.55	33.75	1264524
2013-09-30	33.50	33.64	33.29	33.36	1456651
2013-10-01	33.35	33.62	33.27	33.54	988737
2013-10-02	33.34	33.43	33.08	33.28	1196518
2013-10-03	33.16	33.21	32.58	32.83	1732271
2013-10-04	32.84	33.16	32.77	33.03	1238833
2013-10-07	32.79	33.08	32.71	32.93	1627747
2013-10-08	32.91	33.00	32.40	32.64	1629784
2013-10-09	32.77	32.80	32.29	32.37	1623636
2013-10-10	32.61	32.70	32.42	32.63	2019256
2013-10-11	32.65	33.09	32.65	33.05	1754622
2013-10-14	32.89	33.21	32.81	33.19	1631688
2013-10-15	33.05	33.30	32.95	32.99	1642119
2013-10-16	33.24	33.30	33.01	33.15	2121043
2013-10-17	33.01	33.20	33.00	33.15	2140011
2013-10-18	33.21	33.29	33.07	33.12	1504805
2013-10-21	33.20	33.25	32.93	33.25	1102707
2013-10-22	33.37	33.73	33.35	33.70	1795513
2013-10-23	33.67	33.83	33.61	33.69	1168989
2013-10-24	33.70	33.78	33.42	33.58	1387090
2013-10-25	33.68	33.76	33.39	33.74	2065354
2013-10-28	33.74	33.85	33.61	33.71	1540602
2013-10-29	33.79	34.07	33.70	33.84	1043907
2013-10-30	33.85	33.96	33.34	33.35	1187511
2013-10-31	33.48	33.62	33.22	33.47	1308444
2013-11-01	34.30	34.96	34.06	34.34	2340494
2013-11-04	34.23	34.23	33.84	34.14	3070415
2013-11-05	33.99	34.25	33.92	34.13	1178083
2013-11-06	34.16	34.37	34.00	34.28	2067686
2013-11-07	34.38	34.38	33.95	34.10	1785230
2013-11-08	34.03	34.33	33.94	34.32	1313673
2013-11-11	34.33	34.38	34.01	34.10	975684
2013-11-12	34.04	34.27	33.91	34.11	1574018
2013-11-13	33.89	34.62	33.85	34.61	1156570
2013-11-14	34.69	35.12	34.69	34.99	1358233
2013-11-15	34.97	35.13	34.81	35.11	1276882
2013-11-18	35.19	35.29	34.90	35.15	1075533
2013-11-19	35.12	35.16	34.87	35.00	813068
2013-11-20	35.06	35.11	34.81	34.94	824411
2013-11-21	34.59	34.80	34.34	34.73	1505097
2013-11-22	34.78	35.04	34.61	35.02	896626
2013-11-25	35.12	35.15	34.79	34.84	896970
2013-11-26	34.87	35.09	34.81	34.94	1788035
2013-11-27	34.96	35.02	34.67	34.82	746985
2013-11-29	34.79	35.15	34.72	34.91	621013
2013-12-02	34.97	35.06	34.75	34.94	1276564
2013-12-03	34.75	34.93	34.35	34.61	1983598
2013-12-04	34.49	34.56	34.14	34.51	1107373
2013-12-05	34.44	34.64	34.36	34.47	945846
2013-12-06	34.75	35.00	34.68	34.90	905341
2013-12-09	34.92	34.95	34.48	34.54	1482927
2013-12-10	34.46	34.81	34.43	34.53	1330612
2013-12-11	34.48	34.56	33.84	33.91	1635344
2013-12-12	33.81	34.06	33.65	33.73	1402235
2013-12-13	33.82	33.97	33.70	33.94	1033676
2013-12-16	34.00	34.03	33.67	33.88	1371951
2013-12-17	33.82	33.84	33.24	33.27	2111122
2013-12-18	33.34	33.35	32.45	32.98	4158902
2013-12-19	32.94	33.17	32.68	33.00	2104602
2013-12-20	33.00	33.56	32.94	33.29	2681206
2013-12-23	33.53	33.58	33.31	33.35	1164774
2013-12-24	33.42	33.90	33.41	33.69	476061
2013-12-26	33.72	33.88	33.62	33.67	867523
2013-12-27	33.75	33.77	33.53	33.58	1048105
2013-12-30	33.35	33.43	33.23	33.29	1295405
2013-12-31	33.29	33.37	33.12	33.20	1121442
2014-01-02	33.20	33.30	32.91	32.96	1812723
2014-01-03	33.03	33.12	32.80	32.98	1363758
2014-01-06	33.08	33.11	32.78	32.82	2232935
2014-01-07	32.79	32.87	32.47	32.69	2610588
2014-01-08	32.75	32.75	32.27	32.47	3246134
2014-01-09	32.59	32.67	32.35	32.36	2325631
2014-01-10	32.47	32.63	32.29	32.42	2249434
2014-01-13	32.30	32.40	31.98	32.04	2250699
2014-01-14	32.13	32.40	32.03	32.23	2179445
2014-01-15	32.33	32.33	32.12	32.23	1660757
2014-01-16	32.23	32.25	32.01	32.11	1066338
2014-01-17	32.13	32.40	32.06	32.25	2360589
2014-01-21	32.33	32.39	32.03	32.27	1339873
2014-01-22	32.33	32.43	32.25	32.35	1699014
2014-01-23	32.18	32.23	31.90	32.23	1748599
2014-01-24	32.05	32.36	31.67	31.74	4580444
2014-01-27	31.83	32.17	31.80	32.09	3384401
2014-01-28	32.03	32.34	31.96	32.15	2456619
2014-01-29	31.95	32.31	31.78	31.98	3194093
2014-01-30	32.11	32.27	31.93	32.21	2039778
2014-01-31	31.85	32.08	31.64	32.03	2526800
2014-02-03	32.03	32.12	31.42	31.55	1934580
2014-02-04	31.70	31.82	31.43	31.53	1903678
2014-02-05	31.58	31.85	31.45	31.55	2567362
2014-02-06	31.55	31.91	31.48	31.87	1373900
2014-02-07	32.00	33.83	32.00	33.40	7276049
2014-02-10	33.30	33.37	32.89	33.13	2175643
2014-02-11	33.21	33.62	33.15	33.52	1685712
2014-02-12	33.58	33.62	33.45	33.57	1380900
2014-02-13	33.46	34.10	33.40	34.06	2008353
2014-02-14	33.99	34.48	33.90	34.40	2049728
2014-02-18	34.34	34.36	33.42	33.83	3213711
2014-02-19	33.70	33.85	33.63	33.73	1998759
2014-02-20	33.73	33.98	33.52	33.74	2156509
2014-02-21	33.78	33.99	33.59	33.76	1811783
2014-02-24	33.85	34.22	33.76	33.76	2060396
2014-02-25	33.82	33.91	33.58	33.67	1394330
2014-02-26	33.66	33.90	33.43	33.57	1540840
2014-02-27	33.64	33.68	33.19	33.43	2032065
2014-02-28	33.48	34.14	33.47	34.11	1804660
2014-03-03	33.87	34.11	33.84	34.04	1705652
2014-03-04	34.21	34.45	34.10	34.31	1173349
2014-03-05	34.32	34.32	34.04	34.14	1061391
2014-03-06	34.11	34.20	33.98	34.16	1831767
2014-03-07	34.30	34.40	33.96	34.24	1580796
2014-03-10	34.10	34.37	34.00	34.22	1147045
2014-03-11	34.21	34.21	33.86	34.01	798324
2014-03-12	33.90	34.00	33.79	33.86	1021214
2014-03-13	33.96	34.01	33.59	33.64	1277661
2014-03-14	33.58	33.77	33.27	33.33	2152955
2014-03-17	33.47	33.93	33.42	33.73	1709663
2014-03-18	33.80	34.18	33.80	34.11	1501640
2014-03-19	34.05	34.44	34.03	34.21	1646525
2014-03-20	34.14	34.33	34.04	34.16	1674391
2014-03-21	34.42	34.65	33.99	34.03	3423979
2014-03-24	34.01	34.30	33.82	33.86	1379134
2014-03-25	33.97	34.09	33.76	33.86	1329664
2014-03-26	33.95	34.10	33.60	33.69	1162904
2014-03-27	33.79	34.02	33.57	33.88	1157856
2014-03-28	33.79	34.00	33.64	33.66	1078914
2014-03-31	33.85	34.23	33.78	34.16	1329663
2014-04-01	34.22	34.34	34.04	34.24	1168117
2014-04-02	34.25	34.73	34.03	34.45	1965545
2014-04-03	34.48	34.61	34.38	34.49	951354
2014-04-04	34.64	34.89	34.45	34.52	1159785
2014-04-07	34.45	34.70	34.31	34.34	1335633
2014-04-08	34.34	34.71	34.29	34.59	1415039
2014-04-09	34.64	34.89	34.59	34.83	1720365
2014-04-10	34.83	35.19	34.46	34.48	2497249
2014-04-11	34.51	34.53	34.04	34.07	2356497
2014-04-14	34.24	34.37	34.11	34.34	853426
2014-04-15	34.41	34.43	33.99	34.38	981828
2014-04-16	34.55	34.88	34.30	34.86	1091748
2014-04-17	34.60	34.76	34.33	34.47	1591942
2014-04-21	34.46	34.64	34.29	34.55	834997
2014-04-22	34.66	34.80	34.59	34.69	926313
2014-04-23	34.74	34.99	34.71	34.86	900379
2014-04-24	34.87	35.23	34.72	34.75	1731358
2014-04-25	34.60	34.74	34.00	34.40	1750412
2014-04-28	34.54	34.80	34.43	34.76	1505276
2014-04-29	34.90	35.40	34.85	34.96	1292635
2014-04-30	34.97	35.16	34.89	35.09	1138231
2014-05-01	35.12	35.25	34.83	35.03	1280212
2014-05-02	34.99	35.09	34.81	34.92	1099830
2014-05-05	34.78	35.00	34.54	34.96	1037742
2014-05-06	34.92	35.12	34.78	34.93	1211958
2014-05-07	34.94	35.20	34.93	35.15	888072
2014-05-08	35.11	35.40	34.99	35.06	880533
2014-05-09	35.12	35.17	34.85	35.04	731633
2014-05-12	35.21	35.30	35.00	35.20	1070948
2014-05-13	35.27	35.40	35.10	35.22	1417704
2014-05-14	35.26	35.30	34.97	34.99	1099399
2014-05-15	34.95	35.00	34.57	34.59	1837312
2014-05-16	34.61	34.80	34.55	34.80	1362418
2014-05-19	34.75	34.92	34.63	34.87	1025217
2014-05-20	34.89	35.05	34.43	34.59	1178761
2014-05-21	34.61	34.79	34.46	34.79	994212
2014-05-22	34.72	35.03	34.53	34.86	1226103
2014-05-23	34.89	34.99	34.74	34.91	695452
2014-05-27	34.96	35.14	34.87	35.11	821212
2014-05-28	35.13	35.28	34.99	35.18	1098894
2014-05-29	35.27	35.39	35.15	35.38	902526
2014-05-30	35.31	35.42	35.24	35.40	906295
2014-06-02	35.44	35.50	35.28	35.46	683859
2014-06-03	35.45	35.52	35.35	35.46	1267326
2014-06-04	35.41	35.62	35.37	35.42	667839
2014-06-05	35.44	35.74	35.37	35.71	1253207
2014-06-06	35.81	36.01	35.68	36.00	1403640
2014-06-09	35.98	36.39	35.98	36.35	989932
2014-06-10	36.48	36.91	36.43	36.62	1941471
2014-06-11	36.53	36.81	36.51	36.67	1780210
2014-06-12	36.63	36.74	36.55	36.68	1333200
2014-06-13	36.71	36.80	36.53	36.71	1103840
2014-06-16	36.70	36.80	36.59	36.67	1419034
2014-06-17	36.70	37.05	36.65	36.93	1110511
2014-06-18	36.96	37.25	36.88	37.16	1738000
2014-06-19	37.15	37.37	37.11	37.36	1426288
2014-06-20	37.51	37.64	37.34	37.58	2179378
2014-06-23	37.51	37.59	37.23	37.40	1456766
2014-06-24	37.35	37.42	37.26	37.36	2067670
2014-06-25	37.26	37.67	37.26	37.65	1305544
2014-06-26	37.68	37.73	37.49	37.73	1025827
2014-06-27	37.35	38.13	37.35	38.13	2825394
2014-06-30	37.99	38.02	37.73	37.97	2902727
2014-07-01	38.00	38.39	37.89	38.14	2149152
2014-07-02	38.15	38.21	37.75	37.82	1635950
2014-07-03	37.89	37.98	37.84	37.92	753198
2014-07-07	37.91	38.04	37.73	37.93	1746603
2014-07-08	37.93	37.94	37.73	37.75	1254895
2014-07-09	37.86	37.88	37.29	37.32	3239099
2014-07-10	37.07	37.21	37.02	37.08	1587813
2014-07-11	37.09	37.09	36.80	37.00	1629818
2014-07-14	37.22	37.22	36.95	37.02	1287540
2014-07-15	36.98	37.13	36.95	37.03	1666362
2014-07-16	37.07	37.31	37.07	37.28	1211240
2014-07-17	37.11	37.22	36.82	36.83	721478
2014-07-18	36.91	37.12	36.77	37.03	724864
2014-07-21	36.94	37.30	36.86	37.19	914135
2014-07-22	37.30	37.37	37.10	37.17	848822
2014-07-23	37.17	37.31	37.02	37.04	701777
2014-07-24	37.10	37.21	36.95	37.05	1118752
2014-07-25	37.24	38.00	37.24	37.37	1991898
2014-07-28	36.97	37.32	36.72	37.28	2029637
2014-07-29	37.31	37.84	37.16	37.72	3472337
2014-07-30	37.76	37.97	37.55	37.95	2554548
2014-07-31	37.90	38.06	37.72	37.93	3208666
2014-08-01	37.71	37.97	37.59	37.78	3248679
2014-08-04	37.84	37.91	37.51	37.91	1057957
2014-08-05	37.88	38.12	37.75	37.95	1492180
2014-08-06	37.81	38.26	37.76	38.07	2443187
2014-08-07	38.33	38.40	38.08	38.26	1675961
2014-08-08	38.33	38.76	38.26	38.71	1421580
2014-08-11	38.76	38.88	38.40	38.48	1484520
2014-08-12	38.51	38.69	38.48	38.65	1116098
2014-08-13	38.81	39.01	38.70	38.86	1319412
2014-08-14	38.92	39.05	38.85	38.97	1319373
2014-08-15	39.08	39.10	38.65	39.07	1740894
2014-08-18	39.25	39.32	38.93	39.03	2166976
2014-08-19	39.13	39.31	39.02	39.26	2734857
2014-08-20	39.30	39.54	39.16	39.50	1566636
2014-08-21	39.55	39.61	39.43	39.55	863474
2014-08-22	39.58	39.62	39.19	39.34	1118531
2014-08-25	39.41	39.58	39.22	39.31	1506207
2014-08-26	39.36	39.45	39.13	39.37	1447167
2014-08-27	39.42	39.66	39.29	39.41	1759813
2014-08-28	39.22	39.39	39.16	39.25	1226126
2014-08-29	39.43	39.53	39.23	39.33	1017340
2014-09-02	39.22	39.27	39.02	39.17	1366636
2014-09-03	39.29	39.37	39.09	39.14	1886736
2014-09-04	39.33	39.42	38.95	39.12	1418782
2014-09-05	39.18	39.23	38.98	39.21	1715675
2014-09-08	39.24	39.28	39.12	39.22	1014765
2014-09-09	39.34	39.35	39.16	39.22	1210510
2014-09-10	39.26	39.29	39.10	39.27	864831
2014-09-11	39.20	39.23	39.01	39.18	1035030
2014-09-12	39.22	39.22	38.95	39.15	1381730
2014-09-15	39.21	39.28	39.08	39.17	1026104
2014-09-16	39.17	39.47	39.05	39.45	913071
2014-09-17	39.45	39.60	39.19	39.25	3264669
2014-09-18	39.35	39.37	39.16	39.22	1540631
2014-09-19	39.30	39.31	39.11	39.23	5447626
2014-09-22	39.23	39.31	39.06	39.08	1286754
2014-09-23	39.06	39.36	39.02	39.12	2265892
2014-09-24	39.30	39.42	39.15	39.36	1675289
2014-09-25	39.37	39.39	39.02	39.09	1319483
2014-09-26	39.17	39.27	38.83	39.01	1729133
2014-09-29	38.54	38.84	38.52	38.80	1480548
2014-09-30	38.79	39.11	38.69	39.02	1709165
2014-10-01	39.11	39.11	37.75	37.89	3731571
2014-10-02	37.83	38.36	37.82	38.16	2239608
2014-10-03	38.27	38.33	38.09	38.27	1332780
2014-10-06	38.31	38.68	38.29	38.57	1590551
2014-10-07	38.39	38.54	37.99	38.08	2008933
2014-10-08	38.11	38.75	38.02	38.74	1722541
2014-10-09	38.74	38.92	38.30	38.33	1354943
2014-10-10	38.31	38.67	38.25	38.26	1374238
2014-10-13	38.27	38.46	38.04	38.07	1250517
2014-10-14	38.15	38.62	38.07	38.32	1334670
2014-10-15	38.03	38.14	37.37	37.99	1897939
2014-10-16	37.59	38.16	37.18	37.68	2682167
2014-10-17	37.93	38.38	37.77	38.20	2030085
2014-10-20	38.08	38.35	37.89	38.33	1573725
2014-10-21	38.40	38.84	38.25	38.71	1649804
2014-10-22	38.80	39.24	38.78	38.96	1509917
2014-10-23	39.30	39.50	39.14	39.19	959707
2014-10-24	39.14	39.31	38.96	39.24	1258992
2014-10-27	39.21	39.36	39.08	39.34	1085333
2014-10-28	39.53	39.57	39.18	39.43	1333332
2014-10-29	39.48	39.55	38.99	39.34	1407319
2014-10-30	39.15	39.97	39.12	39.80	1451461
2014-10-31	39.20	39.60	38.02	38.40	4923390
2014-11-03	37.80	38.09	37.55	38.07	3562764
2014-11-04	38.07	38.31	37.98	38.23	2230326
2014-11-05	38.38	38.60	38.10	38.54	1678049
2014-11-06	38.66	39.06	38.59	38.71	2063316
2014-11-07	38.76	39.19	38.69	39.13	1309998
2014-11-10	39.11	39.64	39.08	39.53	1681660
2014-11-11	39.50	39.69	39.37	39.41	1297670
2014-11-12	39.38	39.81	39.22	39.64	1634829
2014-11-13	39.71	39.79	39.46	39.78	464164
2014-11-14	39.64	39.89	39.42	39.77	1366199
2014-11-17	39.77	39.97	39.70	39.79	1481953
2014-11-18	39.78	39.95	39.59	39.65	1200897
2014-11-19	39.56	39.62	39.31	39.38	979011
2014-11-20	39.31	39.43	39.15	39.33	1104940
2014-11-21	39.65	39.70	38.80	39.00	2128945
2014-11-24	39.12	39.28	38.96	39.13	1266485
2014-11-25	39.22	39.53	39.02	39.49	2205864
2014-11-26	39.50	39.71	39.39	39.65	1015868
2014-11-28	39.68	39.90	39.52	39.61	784391
2014-12-01	39.32	39.50	39.13	39.24	1306175
2014-12-02	39.21	39.55	39.07	39.08	1706539
2014-12-03	39.14	39.26	39.05	39.21	2207405
2014-12-04	39.25	39.38	39.13	39.25	1617943
2014-12-05	39.30	39.66	39.10	39.64	3726816
2014-12-08	39.69	39.74	39.25	39.34	1086117
2014-12-09	39.13	39.37	38.92	39.35	1263726
2014-12-10	39.37	39.51	39.03	39.11	1806363
2014-12-11	39.09	39.64	39.01	39.32	1097907
2014-12-12	39.16	39.32	38.72	38.72	1178817
2014-12-15	38.77	39.00	38.35	38.95	2397920
2014-12-16	38.95	39.59	38.85	39.19	1904277
2014-12-17	39.20	39.37	38.51	39.31	1912547
2014-12-18	39.73	40.46	39.62	40.46	2720538
2014-12-19	40.77	40.97	39.50	40.26	3017610
2014-12-22	40.26	40.52	39.96	40.51	1192425
2014-12-23	40.64	40.99	40.58	40.79	982912
2014-12-24	40.87	40.96	40.64	40.83	463487
2014-12-26	40.85	41.12	40.82	40.87	943632
2014-12-29	40.82	41.06	40.77	40.89	1348732
2014-12-30	40.51	40.76	40.24	40.68	1427306
2014-12-31	40.84	40.87	40.21	40.25	936688
2015-01-02	40.27	40.75	40.19	40.57	2346735
2015-01-05	40.41	40.57	40.20	40.34	2240487
2015-01-06	40.35	40.66	40.10	40.48	2525505
2015-01-07	40.64	40.75	40.10	40.34	1593827
2015-01-08	40.58	40.81	40.58	40.71	1156223
2015-01-09	40.64	40.68	40.34	40.42	965529
2015-01-12	40.46	40.53	40.12	40.15	1705828
2015-01-13	40.49	40.72	39.76	40.07	1787941
2015-01-14	39.82	40.15	39.67	40.04	1158513
2015-01-15	40.25	40.36	40.02	40.04	1280733
2015-01-16	40.08	40.29	39.95	40.17	1828248
2015-01-20	40.30	40.56	40.06	40.53	1131521
2015-01-21	40.40	40.71	40.35	40.50	717496
2015-01-22	40.68	40.94	40.48	40.82	1223262
2015-01-23	40.74	41.08	40.56	41.01	1144067
2015-01-26	40.99	41.28	40.79	41.28	1078541
2015-01-27	40.99	41.63	40.99	41.41	1331524
2015-01-28	41.47	41.74	40.85	41.00	1434598
2015-01-29	41.02	41.13	40.50	40.62	1465273
2015-01-30	40.27	40.44	39.64	39.68	2989504
2015-02-02	39.80	39.97	39.44	39.95	1407205
2015-02-03	40.01	40.61	39.96	40.59	2022664
2015-02-04	40.57	40.85	40.35	40.55	1125097
2015-02-05	40.71	41.00	40.63	40.89	1041531
2015-02-06	40.90	40.99	40.54	40.63	1049789
2015-02-09	40.48	40.90	40.48	40.66	871825
2015-02-10	40.75	41.03	40.57	40.76	846937
2015-02-11	40.77	41.02	40.61	40.66	1235052
2015-02-12	40.68	41.21	40.67	41.01	1460265
2015-02-13	41.00	41.10	38.95	39.34	4738378
2015-02-17	39.25	39.94	39.21	39.86	2473133
2015-02-18	39.94	40.95	39.79	40.86	2106408
2015-02-19	40.90	41.00	40.40	40.58	979810
2015-02-20	40.51	40.67	40.20	40.65	1159839
2015-02-23	40.65	40.89	40.59	40.83	864368
2015-02-24	40.74	40.89	40.61	40.66	1282969
2015-02-25	40.49	41.00	40.49	40.92	930238
2015-02-26	40.92	40.99	40.65	40.92	993764
2015-02-27	40.95	41.00	40.58	40.92	1146662
2015-03-02	41.00	41.51	40.94	41.42	909880
2015-03-03	41.42	41.93	41.40	41.60	1505058
2015-03-04	41.44	41.58	41.33	41.40	844527
2015-03-05	41.46	41.52	41.16	41.32	762442
2015-03-06	41.25	41.35	40.81	40.89	1549066
2015-03-09	40.89	41.18	40.84	40.99	1017333
2015-03-10	40.80	40.85	40.26	40.27	1530359
2015-03-11	40.23	40.34	40.11	40.12	1674602
2015-03-12	40.22	40.58	40.22	40.43	2597682
2015-03-13	40.53	40.84	40.34	40.78	1813997
2015-03-16	40.78	41.52	40.77	41.51	1733516
2015-03-17	41.46	41.61	41.39	41.52	1205890
2015-03-18	41.49	42.05	41.41	41.91	1422570
2015-03-19	41.80	42.00	41.65	41.65	1517504
2015-03-20	41.80	41.89	41.41	41.80	4498654
2015-03-23	41.80	41.98	41.59	41.59	1629217
2015-03-24	41.58	41.66	41.26	41.29	1258997
2015-03-25	41.40	41.44	40.57	40.57	1521460
2015-03-26	40.41	40.52	40.15	40.30	1977815
2015-03-27	40.30	40.42	40.10	40.17	1263359
2015-03-30	40.01	40.54	39.94	40.33	1338519
2015-03-31	40.29	40.67	40.13	40.56	1317674
2015-04-01	40.42	40.49	39.97	40.03	1389735
2015-04-02	39.95	40.17	39.77	40.12	1547724
2015-04-06	40.07	40.71	39.96	40.58	1781706
2015-04-07	40.56	40.61	40.45	40.46	817160
2015-04-08	40.53	40.92	40.41	40.49	1017280
2015-04-09	40.43	40.73	40.30	40.72	1132699
2015-04-10	40.80	41.29	40.76	41.02	1890198
2015-04-13	40.88	41.05	40.43	40.53	1111049
2015-04-14	40.45	40.53	40.06	40.22	982818
2015-04-15	40.36	40.52	40.25	40.31	931584
2015-04-16	40.28	40.28	39.93	40.17	1167411
2015-04-17	39.94	40.05	39.30	39.36	2177591
2015-04-20	39.52	39.95	39.49	39.79	2531374
2015-04-21	39.95	40.05	39.58	39.59	2484152
2015-04-22	39.56	39.87	39.25	39.75	1480454
2015-04-23	39.78	40.13	39.74	39.99	1432283
2015-04-24	40.14	41.24	40.00	41.23	2784403
2015-04-27	41.41	41.46	40.50	40.59	2131154
2015-04-28	40.45	40.96	40.35	40.85	1522475
2015-04-29	40.62	40.68	39.98	40.22	1636868
2015-04-30	40.20	40.90	40.05	40.63	2680856
2015-05-01	40.67	40.78	40.19	40.25	2116307
2015-05-04	40.36	40.79	40.33	40.49	1614346
2015-05-05	40.35	40.56	39.77	39.79	1498770
2015-05-06	39.81	39.99	39.19	39.43	2380343
2015-05-07	39.35	39.77	39.14	39.75	2560099
2015-05-08	40.07	40.29	39.92	40.27	1743189
2015-05-11	40.22	40.43	39.99	40.04	2207833
2015-05-12	40.02	40.24	39.86	40.18	951049
2015-05-13	40.25	40.46	39.96	40.04	975339
2015-05-14	40.20	40.76	40.20	40.72	1618206
2015-05-15	40.81	40.99	40.61	40.74	1614294
2015-05-18	40.71	41.02	40.64	40.90	1003692
2015-05-19	40.85	40.96	40.65	40.83	982809
2015-05-20	40.76	40.82	40.54	40.62	1013787
2015-05-21	40.68	40.85	40.60	40.67	841735
2015-05-22	40.61	40.81	40.47	40.59	817588
2015-05-26	40.59	40.59	39.75	39.88	1933794
2015-05-27	39.92	40.10	39.85	40.08	1889267
2015-05-28	40.09	40.19	39.92	40.17	2028086
2015-05-29	40.20	40.37	40.05	40.29	2711093
2015-06-01	40.38	40.51	40.05	40.32	1020367
2015-06-02	40.16	40.32	40.01	40.11	962153
2015-06-03	40.22	40.28	39.95	40.10	1035694
2015-06-04	39.92	40.20	39.82	39.99	1808507
2015-06-05	39.90	40.02	39.57	39.85	1672716
2015-06-08	39.79	40.07	39.71	39.96	820710
2015-06-09	39.92	40.18	39.87	40.03	1399576
2015-06-10	40.06	40.61	40.03	40.48	1675098
2015-06-11	40.54	40.98	40.46	40.68	1803439
2015-06-12	40.64	40.78	40.34	40.43	1167521
2015-06-15	40.23	40.47	40.05	40.22	1595593
2015-06-16	40.14	40.43	40.12	40.41	944630
2015-06-17	40.43	40.53	40.12	40.43	982373
2015-06-18	40.53	40.75	40.48	40.59	1068120
2015-06-19	40.51	40.60	40.31	40.33	1310396
2015-06-22	40.47	40.60	40.34	40.39	763155
2015-06-23	40.35	40.42	40.05	40.12	847047
2015-06-24	40.03	40.16	39.83	39.83	898699
2015-06-25	39.87	39.90	39.58	39.65	970963
2015-06-26	39.68	39.94	39.55	39.92	2032828
2015-06-29	39.45	39.57	38.99	39.04	1023756
2015-06-30	39.31	39.37	39.01	39.17	1418407
2015-07-01	39.33	39.48	39.17	39.43	1076092
2015-07-02	39.48	39.53	39.23	39.44	974914
2015-07-06	39.24	39.67	39.20	39.66	1356687
2015-07-07	39.69	39.85	39.44	39.80	1413786
2015-07-08	39.58	39.81	39.51	39.58	1207002
2015-07-09	39.92	39.97	39.48	39.48	1392442
2015-07-10	39.84	39.85	39.60	39.74	836980
2015-07-13	40.00	40.04	39.88	39.98	666073
2015-07-14	40.01	40.41	39.98	40.35	1008504
2015-07-15	40.37	40.53	40.29	40.41	1152471
2015-07-16	40.59	40.92	40.47	40.74	1184236
2015-07-17	40.93	40.93	40.70	40.76	1055580
2015-07-20	40.74	40.87	40.67	40.80	1054967
2015-07-21	40.82	40.87	40.16	40.39	1177361
2015-07-22	40.35	40.59	40.09	40.23	1370386
2015-07-23	40.06	40.77	40.06	40.60	2795443
2015-07-24	41.01	41.63	40.97	41.16	2549633
2015-07-27	41.14	41.73	41.08	41.53	2350766
2015-07-28	41.77	42.14	41.68	42.00	2371012
2015-07-29	42.00	42.84	41.99	42.77	2127717
2015-07-30	42.73	42.85	42.54	42.75	1727124
2015-07-31	42.93	42.98	42.50	42.53	1613960
2015-08-03	42.57	42.72	42.27	42.55	1103516
2015-08-04	42.49	42.87	42.37	42.71	1363405
2015-08-05	42.97	43.35	42.86	43.21	1544932
2015-08-06	43.19	43.25	42.64	42.80	1639677
2015-08-07	42.80	42.95	42.49	42.59	1179376
2015-08-10	42.86	42.98	42.73	42.88	976162
2015-08-11	42.62	42.96	42.53	42.93	1131416
2015-08-12	42.77	42.93	42.46	42.87	1569481
2015-08-13	42.74	42.99	42.61	42.79	1186813
2015-08-14	42.84	43.19	42.84	43.11	1161643
2015-08-17	42.83	43.35	42.58	43.35	783906
2015-08-18	43.31	43.71	43.31	43.51	1248335
2015-08-19	43.29	43.37	42.86	42.95	1626540
2015-08-20	42.72	43.35	42.63	42.97	1853914
2015-08-21	42.64	42.78	41.98	42.00	2127933
2015-08-24	39.48	41.35	39.48	40.13	3894426
2015-08-25	40.79	41.01	39.60	39.66	2385411
2015-08-26	40.58	41.00	39.84	40.92	2499758
2015-08-27	41.25	41.40	40.61	41.29	1549036
2015-08-28	41.24	41.29	40.82	41.10	1206844
2015-08-31	41.00	41.13	40.79	40.98	1442871
2015-09-01	40.35	40.55	39.83	40.02	1683442
2015-09-02	40.46	40.56	39.97	40.46	1229900
2015-09-03	40.69	41.10	40.45	40.75	1178618
2015-09-04	40.37	40.53	39.98	40.11	1425156
2015-09-08	40.65	41.03	40.47	40.96	1593976
2015-09-09	41.30	41.40	40.19	40.27	1979793
2015-09-10	40.04	40.54	40.01	40.31	1553022
2015-09-11	40.24	40.46	40.08	40.46	1383883
2015-09-14	40.48	40.63	40.20	40.38	1243785
2015-09-15	40.45	40.77	40.28	40.72	1229660
2015-09-16	40.69	41.00	40.58	40.96	1762474
2015-09-17	40.95	41.24	40.55	40.76	1471780
2015-09-18	40.43	41.08	40.32	40.69	3171077
2015-09-21	40.83	41.09	40.78	41.05	1186279
2015-09-22	40.57	40.81	40.25	40.67	1246692
2015-09-23	40.66	40.94	40.51	40.89	1692117
2015-09-24	40.75	41.15	40.58	41.10	2036478
2015-09-25	41.47	41.86	41.24	41.59	2527087
2015-09-28	41.37	41.47	41.01	41.16	2315510
2015-09-29	40.78	41.14	40.05	40.32	2397309
2015-09-30	40.63	41.23	40.58	41.20	1800928
2015-10-01	41.21	41.50	40.96	41.21	1678708
2015-10-02	40.70	41.51	40.67	41.51	1391558
2015-10-05	41.83	42.11	41.73	42.09	1359140
2015-10-06	42.03	42.25	41.64	41.71	1411247
2015-10-07	41.85	42.48	41.82	42.34	1556105
2015-10-08	42.15	43.25	42.05	43.19	1958979
2015-10-09	43.17	43.65	43.08	43.25	1430362
2015-10-12	43.15	43.62	43.12	43.61	919659
2015-10-13	43.48	43.67	43.20	43.24	921150
2015-10-14	43.24	43.30	42.73	42.77	770078
2015-10-15	42.88	43.04	42.65	42.95	1048169
2015-10-16	43.09	43.35	42.71	42.83	1162276
2015-10-19	42.71	43.27	42.40	43.26	1267412
2015-10-20	43.15	43.53	43.07	43.33	1128440
2015-10-21	43.53	43.71	43.10	43.13	930946
2015-10-22	43.29	43.86	43.29	43.62	1559782
2015-10-23	43.56	43.82	43.03	43.48	1842357
2015-10-26	43.52	43.83	43.38	43.64	1218260
2015-10-27	43.42	43.81	43.26	43.58	1152288
2015-10-28	43.60	43.77	43.22	43.69	1276365
2015-10-29	43.50	44.18	43.32	43.96	1847580
2015-10-30	43.90	44.90	43.51	43.74	3421594
2015-11-02	43.84	44.26	43.77	43.99	2262037
2015-11-03	43.79	44.34	43.67	43.91	1801841
2015-11-04	43.93	44.13	43.65	43.73	1116997
2015-11-05	43.86	44.02	43.60	43.82	1539137
2015-11-06	43.75	44.09	43.51	44.07	1329596
2015-11-09	43.95	43.99	43.45	43.58	907009
2015-11-10	43.52	43.87	43.40	43.80	1258933
2015-11-11	44.00	44.38	43.70	43.85	1698043
2015-11-12	43.63	43.92	43.31	43.33	1138521
2015-11-13	43.16	43.33	42.77	42.83	1119618
2015-11-16	42.77	43.62	42.77	43.59	1538998
2015-11-17	43.63	43.69	43.38	43.51	1019140
2015-11-18	43.57	44.11	43.40	44.08	1084188
2015-11-19	44.19	44.37	43.86	44.02	1059509
2015-11-20	44.17	44.47	44.08	44.44	1010557
2015-11-23	44.39	44.59	43.99	44.06	1351724
2015-11-24	43.81	44.01	43.49	43.86	1991015
2015-11-25	43.99	44.09	43.82	43.95	1175786
2015-11-27	44.02	44.25	43.80	44.12	838057
2015-11-30	44.30	44.35	43.92	43.93	3652879
2015-12-01	44.18	44.49	43.92	44.31	1881483
2015-12-02	44.25	44.44	44.09	44.16	1701540
2015-12-03	44.20	44.38	43.31	43.57	2350310
2015-12-04	43.70	44.44	43.48	44.31	2753072
2015-12-07	44.18	44.31	43.67	43.94	1781548
2015-12-08	43.74	44.46	43.62	44.28	2269749
2015-12-09	44.06	44.52	43.70	43.96	1919117
2015-12-10	44.03	44.49	43.77	44.14	1609024
2015-12-11	43.78	43.86	43.01	43.22	2112314
2015-12-14	43.21	43.38	42.73	43.07	2776561
2015-12-15	43.30	43.91	43.17	43.62	2128808
2015-12-16	43.91	44.38	43.57	44.30	1241724
2015-12-17	44.44	44.51	43.84	43.84	1643688
2015-12-18	43.78	43.90	43.46	43.58	2259267
2015-12-21	43.76	44.16	43.58	43.85	968586
2015-12-22	43.88	44.46	43.55	44.28	1412159
2015-12-23	44.41	44.66	44.36	44.49	963689
2015-12-24	44.49	44.57	44.01	44.41	585156
2015-12-28	44.34	44.96	44.34	44.85	810249
2015-12-29	45.07	45.35	45.03	45.25	1001379
2015-12-30	44.86	45.03	44.52	44.54	722540
2015-12-31	44.42	44.57	43.99	43.99	929002
2016-01-04	43.42	43.46	42.91	43.14	1920177
2016-01-05	43.11	43.90	43.00	43.84	2096466
2016-01-06	43.35	44.06	43.17	43.99	2346342
2016-01-07	43.32	44.43	43.31	44.15	3022603
2016-01-08	44.30	44.49	43.92	44.13	3167331
2016-01-11	44.18	44.63	44.12	44.50	2466668
2016-01-12	44.79	44.88	44.22	44.66	2310186
2016-01-13	44.67	44.80	43.63	43.82	2212367
2016-01-14	43.93	44.48	43.66	44.31	2299050
2016-01-15	43.48	43.70	42.97	43.27	2628739
2016-01-19	43.78	44.48	43.47	43.75	2269281
2016-01-20	43.20	43.58	41.82	42.66	3313030
2016-01-21	42.82	43.08	42.03	42.20	3289160
2016-01-22	42.66	43.13	42.55	42.93	3710702
2016-01-25	42.96	43.00	42.31	42.41	1841449
2016-01-26	42.48	42.71	42.36	42.55	1926975
2016-01-27	42.59	42.68	41.91	42.22	2302244
2016-01-28	42.42	42.98	42.21	42.70	1903837
2016-01-29	43.00	43.75	42.91	43.70	2791951
2016-02-01	43.47	44.01	43.27	43.85	1370476
2016-02-02	43.48	43.85	43.30	43.63	2241261
2016-02-03	43.87	44.17	43.33	44.04	1736669
2016-02-04	43.91	44.33	43.85	44.13	1324695
2016-02-05	44.13	44.27	43.30	43.58	1723557
2016-02-08	43.27	43.58	42.56	43.42	1751472
2016-02-09	43.07	44.20	43.07	43.84	2364170
2016-02-10	43.88	44.78	43.65	44.29	1625012
2016-02-11	43.56	44.15	43.51	43.82	2922984
2016-02-12	44.00	44.80	43.30	44.20	2505546
2016-02-16	44.76	45.45	44.26	45.43	2611118
2016-02-17	45.51	45.61	45.10	45.23	2397104
2016-02-18	45.29	45.73	44.99	45.62	1783656
2016-02-19	45.65	45.91	45.42	45.68	2032279
2016-02-22	45.86	46.21	45.80	46.05	1432468
2016-02-23	46.03	46.31	45.84	45.96	967278
2016-02-24	45.63	46.03	45.31	46.00	1201348
2016-02-25	46.12	46.25	45.71	46.23	1560554
2016-02-26	46.50	46.62	46.13	46.21	1602177
2016-02-29	46.17	46.28	45.70	45.70	1824570
2016-03-01	46.01	46.75	46.00	46.59	1531550
2016-03-02	46.61	47.07	46.42	47.06	1642788
2016-03-03	46.87	47.25	46.41	47.21	1741903
2016-03-04	47.21	47.25	46.74	47.09	2240787
2016-03-07	46.85	47.00	46.64	46.91	1253565
2016-03-08	46.74	47.04	46.22	46.63	1493216
2016-03-09	46.88	47.36	46.80	47.00	1566921
2016-03-10	47.14	47.31	46.47	46.93	1180508
2016-03-11	47.37	47.51	47.12	47.30	1261120
2016-03-14	47.08	47.37	46.86	47.01	1486822
2016-03-15	46.68	47.58	46.68	47.45	1503287
2016-03-16	47.46	48.03	47.22	47.86	1184335
2016-03-17	47.87	48.07	47.72	47.99	1587067
2016-03-18	48.05	48.25	47.77	48.19	4448422
2016-03-21	48.19	48.27	48.00	48.17	895812
2016-03-22	47.88	48.17	47.52	47.61	1553669
2016-03-23	47.55	47.94	47.50	47.88	1317671
2016-03-24	47.84	48.13	47.84	48.12	1487364
2016-03-28	48.27	48.48	48.07	48.31	1100574
2016-03-29	48.27	48.76	48.13	48.42	1231120
2016-03-30	48.52	48.70	48.26	48.35	1091914
2016-03-31	48.38	48.46	47.61	47.65	2981407
2016-04-01	47.51	48.29	47.41	48.24	1577647
2016-04-04	47.05	47.21	46.18	46.27	4409605
2016-04-05	45.99	46.52	45.70	46.52	2874404
2016-04-06	46.56	46.92	45.97	46.27	1664073
2016-04-07	46.19	46.43	46.10	46.24	1326142
2016-04-08	46.48	46.73	46.29	46.39	1047959
2016-04-11	46.61	46.76	45.87	45.90	1256480
2016-04-12	45.94	46.05	45.78	45.93	1695845
2016-04-13	46.05	46.20	45.72	46.01	1789161
2016-04-14	46.02	46.32	45.86	45.94	1490336
2016-04-15	46.19	46.41	46.03	46.15	1034565
2016-04-18	46.01	46.56	45.92	46.48	1436487
2016-04-19	46.56	46.79	46.43	46.45	1270224
2016-04-20	46.57	46.80	46.16	46.18	829848
2016-04-21	46.04	46.28	45.61	45.62	1808949
2016-04-22	45.67	45.95	45.56	45.74	1324504
2016-04-25	45.62	45.82	45.56	45.76	986644
2016-04-26	45.89	46.18	45.89	46.11	1103161
2016-04-27	46.12	46.53	46.06	46.49	1313753
2016-04-28	46.23	47.31	46.23	47.25	2753135
2016-04-29	47.30	47.52	46.75	47.07	2905629
2016-05-02	47.09	47.62	47.05	47.56	2205705
2016-05-03	47.46	47.49	46.79	47.14	2164642
2016-05-04	46.85	47.64	46.79	47.58	1521666
2016-05-05	47.48	47.87	47.23	47.44	1129966
2016-05-06	47.40	47.99	47.00	47.96	1120456
2016-05-09	47.97	48.46	47.69	48.38	1387819
2016-05-10	48.36	48.71	48.21	48.71	1098899
2016-05-11	48.71	48.79	48.35	48.61	1025412
2016-05-12	48.62	48.95	48.56	48.84	777647
2016-05-13	48.79	48.96	48.36	48.46	944330
2016-05-16	48.40	48.79	48.11	48.61	966628
2016-05-17	48.63	48.66	47.48	47.57	1809331
2016-05-18	47.55	48.15	47.34	47.67	1427346
2016-05-19	47.47	47.79	47.27	47.70	867650
2016-05-20	47.92	48.12	47.56	47.69	1354613
2016-05-23	47.80	47.80	47.53	47.67	1157953
2016-05-24	47.78	48.29	47.78	48.25	893617
2016-05-25	48.40	48.50	47.77	47.85	1511189
2016-05-26	47.77	48.22	47.74	48.21	1073247
2016-05-27	48.25	48.53	48.18	48.34	696398
2016-05-31	48.40	48.54	48.04	48.28	3231108
2016-06-01	48.22	48.46	47.95	48.42	919230
2016-06-02	48.40	48.71	48.30	48.68	1065233
2016-06-03	48.53	48.88	48.43	48.81	810530
2016-06-06	48.83	49.09	48.83	49.03	877190
2016-06-07	49.03	49.29	48.99	49.15	756141
2016-06-08	49.21	49.51	49.14	49.46	801931
2016-06-09	49.24	49.81	49.10	49.80	724496
2016-06-10	49.77	49.93	49.37	49.57	1284731
2016-06-13	49.53	49.79	49.43	49.55	1183514
2016-06-14	49.46	49.59	49.17	49.52	1056287
2016-06-15	49.53	49.72	49.32	49.34	1027131
2016-06-16	49.16	50.00	49.11	49.93	1042484
2016-06-17	50.00	50.00	49.16	49.25	2153280
2016-06-20	49.43	49.58	49.28	49.45	1494610
2016-06-21	49.46	49.90	49.44	49.67	1136663
2016-06-22	49.82	50.01	49.59	49.68	1116589
2016-06-23	50.01	50.37	49.71	49.85	972361
2016-06-24	48.74	49.93	48.67	49.68	3089869
2016-06-27	49.48	49.74	49.11	49.39	2373947
2016-06-28	49.54	49.81	49.23	49.48	1661494
2016-06-29	49.78	50.29	49.74	50.24	1401000
2016-06-30	50.42	51.31	50.29	51.31	1349638
2016-07-01	51.24	51.67	51.15	51.56	1319903
2016-07-05	51.37	52.15	51.23	51.73	2112790
2016-07-06	51.86	52.51	51.41	52.30	2049408
2016-07-07	52.37	52.54	52.02	52.09	1860958
2016-07-08	52.02	52.66	51.95	52.56	1114331
2016-07-11	52.59	52.76	52.49	52.61	1328169
2016-07-12	52.74	52.92	52.23	52.27	1114233
2016-07-13	52.38	52.78	52.21	52.47	973319
2016-07-14	52.76	52.91	52.39	52.46	951438
2016-07-15	52.63	52.68	52.11	52.35	1146862
2016-07-18	52.44	52.65	52.06	52.13	799062
2016-07-19	52.17	52.40	52.14	52.30	1181213
2016-07-20	52.27	52.40	52.21	52.36	718868
2016-07-21	52.34	52.43	51.97	52.04	872070
2016-07-22	52.09	52.42	52.03	52.39	792381
2016-07-25	52.35	52.43	52.08	52.42	649238
2016-07-26	52.59	52.70	52.08	52.31	899860
2016-07-27	52.40	52.52	51.65	51.69	1946819
2016-07-28	51.64	52.00	51.62	51.90	759039
2016-07-29	51.75	51.99	51.04	51.26	1852349
2016-08-01	51.29	51.62	51.14	51.21	1350439
2016-08-02	51.09	51.21	50.71	50.98	1414702
2016-08-03	50.93	50.99	50.51	50.77	1803430
2016-08-04	50.86	51.01	50.78	50.85	853095
2016-08-05	51.04	51.20	50.88	51.11	1252026
2016-08-08	51.20	51.26	50.79	50.86	1672855
2016-08-09	50.99	51.17	50.96	51.02	651586
2016-08-10	51.04	51.54	51.02	51.52	855829
2016-08-11	51.68	52.02	51.65	51.81	923043
2016-08-12	51.81	51.99	51.56	51.71	826183
2016-08-15	51.64	51.82	51.30	51.33	707704
2016-08-16	51.12	51.12	50.08	50.10	1474485
2016-08-17	50.24	51.32	50.18	51.22	2318665
2016-08-18	51.18	51.23	50.63	51.10	1079099
2016-08-19	50.98	51.20	50.85	51.20	1161839
2016-08-22	51.20	51.47	51.06	51.29	1129009
2016-08-23	51.29	51.44	51.14	51.28	919151
2016-08-24	51.19	51.36	51.06	51.27	877536
2016-08-25	51.17	51.39	51.06	51.13	1078393
2016-08-26	51.28	51.44	50.44	50.56	1519311
2016-08-29	50.71	51.01	50.67	50.72	1342421
2016-08-30	50.84	50.88	50.35	50.60	747794
2016-08-31	50.54	50.67	50.23	50.52	1237971
2016-09-01	50.61	50.72	50.35	50.72	623595
2016-09-02	50.92	51.28	50.91	51.08	836525
2016-09-06	50.92	51.50	50.88	51.21	1205399
2016-09-07	51.03	51.13	50.63	50.77	1012203
2016-09-08	50.58	50.96	50.50	50.83	1040361
2016-09-09	50.41	50.52	49.50	49.52	1477039
2016-09-12	49.50	50.39	49.42	50.27	1522001
2016-09-13	49.92	50.52	49.91	49.96	2010304
2016-09-14	49.95	50.23	49.73	49.80	1276299
2016-09-15	49.79	50.37	49.72	50.24	1192366
2016-09-16	50.06	50.32	49.77	50.26	2158953
2016-09-19	50.18	50.87	50.18	50.71	1617200
2016-09-20	51.00	51.38	50.71	50.76	1585787
2016-09-21	50.88	51.40	50.74	51.33	1433337
2016-09-22	51.50	51.59	51.04	51.21	1456367
2016-09-23	51.02	51.16	50.69	50.78	1297999
2016-09-26	50.61	51.01	50.58	50.78	939125
2016-09-27	50.92	51.19	50.71	50.77	1118848
2016-09-28	50.84	50.95	50.22	50.27	1156950
2016-09-29	50.14	50.32	49.99	50.07	1318026
2016-09-30	50.22	50.63	50.22	50.45	1523463
2016-10-03	50.48	50.67	50.20	50.40	1146814
2016-10-04	50.45	50.54	49.77	49.92	1315850
2016-10-05	49.99	50.27	49.70	49.85	1534011
2016-10-06	49.70	49.86	49.42	49.72	1775232
2016-10-07	49.74	49.85	49.24	49.49	1296354
2016-10-10	49.53	49.98	49.53	49.89	1056745
2016-10-11	49.82	49.98	49.38	49.60	1226042
2016-10-12	49.65	49.85	49.51	49.69	1334561
2016-10-13	49.41	49.80	49.18	49.63	1463518
2016-10-14	49.78	50.37	49.78	49.82	1261960
2016-10-17	49.82	50.24	49.82	50.15	846389
2016-10-18	50.32	50.65	50.15	50.24	696301
2016-10-19	50.33	50.48	49.92	50.17	713089
2016-10-20	50.09	50.22	49.79	49.98	1115353
2016-10-21	49.70	49.97	49.44	49.93	856677
2016-10-24	50.16	50.58	50.15	50.55	888545
2016-10-25	50.45	51.33	50.45	50.95	1806783
2016-10-26	51.07	51.62	50.76	51.29	1519495
2016-10-27	51.27	51.57	50.75	50.97	1644142
2016-10-28	51.90	52.27	51.22	51.98	3055387
2016-10-31	52.14	52.77	52.14	52.63	2012955
2016-11-01	52.30	52.38	51.15	51.29	2367500
2016-11-02	51.34	51.60	51.09	51.15	1221104
2016-11-03	51.18	51.37	50.89	51.03	1277711
2016-11-04	51.18	51.55	51.15	51.23	1855619
2016-11-07	51.76	52.02	51.66	52.01	1363270
2016-11-08	52.03	52.34	51.92	52.24	1321958
2016-11-09	51.74	52.93	51.59	52.76	1548611
2016-11-10	52.80	53.05	52.28	52.90	1788948
2016-11-11	52.88	53.75	52.84	53.67	1661623
2016-11-14	53.65	54.28	53.30	54.10	1660201
2016-11-15	54.29	54.92	54.14	54.91	1732087
2016-11-16	54.96	55.31	54.37	54.57	2083777
2016-11-17	54.48	54.74	54.38	54.67	1238364
2016-11-18	54.65	54.93	54.47	54.61	1396644
2016-11-21	55.01	55.38	54.82	55.35	1361969
2016-11-22	55.54	55.69	55.27	55.43	1512384
2016-11-23	55.38	55.66	55.04	55.18	1493419
2016-11-25	55.33	55.76	55.33	55.63	471851
2016-11-28	55.59	55.93	55.43	55.86	1236720
2016-11-29	55.84	56.02	55.67	55.90	1125693
2016-11-30	55.83	55.83	55.47	55.49	1317950
2016-12-01	55.49	55.71	55.23	55.47	1007045
2016-12-02	55.71	55.90	55.52	55.81	1033702
2016-12-05	55.86	55.99	55.07	55.28	1535855
2016-12-06	55.41	55.74	55.13	55.72	1268830
2016-12-07	55.74	56.29	55.54	56.29	1274201
2016-12-08	56.30	56.70	56.21	56.44	1593008
2016-12-09	56.38	56.70	56.01	56.52	1413071
2016-12-12	56.45	57.08	56.40	56.92	1293020
2016-12-13	57.08	57.36	56.68	57.05	1412864
2016-12-14	57.12	57.24	56.45	56.51	1265613
2016-12-15	56.38	56.83	56.24	56.65	1073866
2016-12-16	56.79	57.00	56.49	56.59	2404252
2016-12-19	56.87	57.55	56.87	57.41	978476
2016-12-20	57.49	58.00	57.35	57.50	1196639
2016-12-21	57.50	57.73	57.29	57.29	786595
2016-12-22	57.26	57.45	57.12	57.32	942220
2016-12-23	57.31	57.48	57.12	57.36	662489
2016-12-27	57.48	57.56	57.29	57.41	543369
2016-12-28	57.42	57.55	57.27	57.00	598174
2016-12-29	57.07	57.23	57.05	57.15	632365
2016-12-30	57.32	57.48	56.91	57.05	693575
2017-01-03	57.11	57.20	56.58	56.87	1174706
2017-01-04	57.09	57.41	56.96	56.97	1348602
2017-01-05	56.99	57.55	56.95	57.21	1113141
2017-01-06	57.10	57.31	56.93	57.03	1147549
2017-01-09	57.07	57.21	56.41	56.42	1374947
2017-01-10	56.24	56.74	56.17	56.69	1210824
2017-01-11	56.62	57.06	56.52	56.91	1261200
2017-01-12	56.91	57.13	56.65	57.10	1081875
2017-01-13	57.15	57.48	57.08	57.24	962729
2017-01-17	57.11	57.23	56.83	56.91	877449
2017-01-18	56.93	57.38	56.88	57.36	943854
2017-01-19	56.99	57.46	56.99	57.31	1239418
2017-01-20	57.43	57.59	57.16	57.36	985396
2017-01-23	57.41	57.55	57.01	57.24	1278509
2017-01-24	57.26	57.59	57.14	57.54	968096
2017-01-25	57.60	58.08	57.55	57.82	2194621
2017-01-26	57.91	58.08	57.58	57.65	1181846
2017-01-27	57.85	57.97	57.46	57.51	917999
2017-01-30	57.60	57.60	57.34	57.45	748542
2017-01-31	57.48	57.78	57.29	57.38	994829
2017-02-01	57.37	57.66	56.83	56.90	1877204
2017-02-02	56.99	57.41	56.92	57.35	1638952
2017-02-03	57.61	57.90	57.44	57.58	1736757
2017-02-06	57.67	57.76	57.31	57.36	903658
2017-02-07	57.40	57.92	57.37	57.65	1134901
2017-02-08	57.60	57.79	57.53	57.74	1260289
2017-02-09	57.78	57.98	57.65	57.86	957521
2017-02-10	57.78	58.35	57.74	57.96	1154917
2017-02-13	58.08	58.64	58.08	58.49	1114384
2017-02-14	58.21	58.58	58.15	58.43	989429
2017-02-15	58.09	59.19	58.06	59.11	1299787
2017-02-16	58.92	59.12	58.68	59.05	1923111
2017-02-17	59.22	60.79	58.60	60.75	2822494
2017-02-21	60.50	61.53	60.47	61.22	1821657
2017-02-22	61.35	61.72	61.20	61.68	1402102
2017-02-23	61.84	61.98	61.25	61.57	1337847
2017-02-24	61.55	61.64	61.16	61.35	1992917
2017-02-27	61.38	61.80	61.38	61.75	980862
2017-02-28	61.69	62.00	61.65	61.95	1314944
2017-03-01	62.15	62.34	61.62	62.20	1396059
2017-03-02	62.04	62.39	61.86	62.23	1184806
2017-03-03	62.25	62.25	61.85	62.01	1322646
2017-03-06	61.74	62.12	61.70	61.93	1429456
2017-03-07	61.77	62.24	61.66	62.08	1011372
2017-03-08	61.94	62.36	61.81	62.11	956312
2017-03-09	62.13	62.36	62.01	62.30	1526022
2017-03-10	62.57	62.81	62.33	62.77	1080436
2017-03-13	62.65	62.99	62.49	62.99	1016560
2017-03-14	62.91	63.00	62.67	62.87	953317
2017-03-15	62.86	63.77	62.71	63.69	1429979
2017-03-16	63.56	63.84	62.89	63.06	1418492
2017-03-17	63.19	63.61	63.10	63.37	1771745
2017-03-20	63.31	63.46	63.22	63.22	777182
2017-03-21	63.49	63.51	62.42	62.58	1725818
2017-03-22	62.77	62.97	62.64	62.75	1385023
2017-03-23	62.70	63.09	62.59	62.63	1544775
2017-03-24	62.73	62.84	62.36	62.49	1443173
2017-03-27	62.22	62.31	61.91	62.10	1192751
2017-03-28	61.93	62.51	61.93	62.42	1146659
2017-03-29	62.20	62.47	62.08	62.00	1348314
2017-03-30	62.03	62.85	62.03	62.82	965964
2017-03-31	62.68	63.02	62.65	62.81	904093
2017-04-03	62.89	63.00	62.44	62.48	1175311
2017-04-04	62.55	62.87	62.51	62.61	816341
2017-04-05	62.67	63.10	62.61	62.69	1275217
2017-04-06	62.63	62.75	62.21	62.63	1027122
2017-04-07	62.75	63.06	62.66	62.82	1500877
2017-04-10	62.73	62.90	62.57	62.66	1069214
2017-04-11	62.66	62.89	62.47	62.89	830174
2017-04-12	62.62	62.69	62.12	62.51	900732
2017-04-13	62.42	62.60	62.17	62.19	1291469
2017-04-17	62.37	62.79	62.34	62.77	997708
2017-04-18	62.56	62.92	62.53	62.86	743817
2017-04-19	62.97	63.09	62.84	63.05	856068
2017-04-20	63.20	63.22	62.99	63.01	1280593
2017-04-21	63.05	63.55	63.04	63.38	1291735
2017-04-24	63.95	64.05	63.68	64.02	1325737
2017-04-25	64.04	64.11	63.83	63.89	1450100
2017-04-26	63.85	64.01	63.14	63.23	1684956
2017-04-27	63.48	63.88	63.18	63.34	1533848
2017-04-28	62.84	63.55	62.58	62.99	1553802
2017-05-01	63.21	63.35	62.85	63.30	1262992
2017-05-02	63.48	63.58	63.18	63.33	1018583
2017-05-03	63.09	63.29	62.93	63.00	1237896
2017-05-04	63.24	63.38	63.00	63.10	2023744
2017-05-05	63.27	63.45	63.14	63.23	1556640
2017-05-08	63.31	63.50	63.10	63.17	1186865
2017-05-09	63.12	63.41	62.84	63.01	976488
2017-05-10	62.95	63.73	62.87	63.61	1577884
2017-05-11	63.57	63.65	63.12	63.34	794630
2017-05-12	63.29	63.48	62.59	62.68	1206384
2017-05-15	62.66	62.96	62.50	62.89	1610907
2017-05-16	62.89	63.09	62.08	62.18	1091225
2017-05-17	61.82	62.01	61.22	61.25	2063965
2017-05-18	61.35	62.00	61.01	61.67	1485228
2017-05-19	61.67	61.70	61.20	61.38	1499129
2017-05-22	61.49	61.98	61.47	61.89	1053325
2017-05-23	62.00	62.40	61.79	62.36	1660386
2017-05-24	62.50	62.59	62.32	62.41	917920
2017-05-25	62.54	62.89	62.45	62.84	1190764
2017-05-26	62.81	63.23	62.71	63.07	948896
2017-05-30	63.01	63.05	62.71	62.88	1592186
2017-05-31	63.00	63.63	62.92	63.61	2070188
2017-06-01	63.80	64.43	63.51	64.43	1466658
2017-06-02	64.45	64.86	64.35	64.68	976757
2017-06-05	64.50	64.75	64.17	64.20	926288
2017-06-06	64.15	64.35	63.92	64.00	922327
2017-06-07	63.98	64.25	63.80	64.11	1050449
2017-06-08	64.15	64.36	63.44	63.70	1056283
2017-06-09	63.65	64.02	63.53	63.94	968516
2017-06-12	63.94	64.19	63.84	64.17	602115
2017-06-13	64.10	64.58	64.10	64.38	613117
2017-06-14	64.43	64.49	63.94	64.15	1208707
2017-06-15	63.90	64.88	63.90	64.86	1264920
2017-06-16	64.86	65.04	64.42	64.81	1407535
2017-06-19	64.90	65.34	64.54	65.11	897934
2017-06-20	65.12	65.31	64.53	64.57	584720
2017-06-21	64.59	64.79	63.98	64.08	832990
2017-06-22	64.08	64.24	63.73	63.89	672748
2017-06-23	63.90	64.07	63.69	64.04	1347972
2017-06-26	64.18	64.27	63.85	64.06	940562
2017-06-27	63.95	64.25	63.88	63.98	777540
2017-06-28	64.25	64.59	64.19	63.91	577393
2017-06-29	63.96	64.05	62.76	63.23	1340040
2017-06-30	63.60	63.99	63.52	63.73	1055352
2017-07-03	63.83	64.18	63.73	63.79	601253
2017-07-05	63.85	64.11	63.57	63.97	812856
2017-07-06	63.88	63.88	63.45	63.58	1091625
2017-07-07	63.71	64.24	63.66	64.09	638272
2017-07-10	64.19	64.51	64.08	64.34	762535
2017-07-11	64.41	64.64	64.12	64.24	702620
2017-07-12	64.56	64.79	64.33	64.43	660089
2017-07-13	64.49	64.67	63.96	64.31	824960
2017-07-14	64.33	64.59	64.20	64.45	646495
2017-07-17	64.42	64.69	64.22	64.64	663443
2017-07-18	64.67	65.00	64.39	64.83	627516
2017-07-19	64.93	64.96	64.58	64.73	849274
2017-07-20	64.73	64.93	64.67	64.78	608402
2017-07-21	64.62	64.99	64.62	64.90	825886
2017-07-24	64.90	64.99	64.48	64.51	720466
2017-07-25	64.69	65.26	64.52	64.98	906540
2017-07-26	65.19	65.25	64.53	64.80	900576
2017-07-27	64.80	65.47	64.65	65.40	1127907
2017-07-28	65.54	65.54	63.79	64.30	1601140
2017-07-31	64.48	64.50	64.15	64.22	991509
2017-08-01	64.49	64.88	64.27	64.58	1030056
2017-08-02	64.52	64.66	64.19	64.56	799044
2017-08-03	64.46	64.95	64.46	64.79	705271
2017-08-04	64.79	64.98	64.44	64.73	590422
2017-08-07	64.80	64.90	64.59	64.70	671098
2017-08-08	64.65	64.82	64.40	64.44	739689
2017-08-09	64.51	64.72	64.27	64.38	517069
2017-08-10	64.20	64.46	64.04	64.08	883601
2017-08-11	64.23	64.49	63.98	63.98	634208
2017-08-14	64.19	64.66	64.13	64.60	628509
2017-08-15	64.59	64.77	64.52	64.56	495129
2017-08-16	64.59	64.98	64.59	64.65	526243
2017-08-17	64.57	64.78	64.08	64.13	815634
2017-08-18	64.13	64.38	63.87	63.89	881280
2017-08-21	63.90	64.34	63.61	64.15	1027865
2017-08-22	64.36	64.86	64.21	64.85	824303
2017-08-23	64.55	64.82	64.37	64.37	547989
2017-08-24	64.46	64.70	64.11	64.16	890137
2017-08-25	64.27	64.58	64.10	64.37	1045760
2017-08-28	64.49	64.64	64.05	64.39	558445
2017-08-29	64.31	65.01	64.25	64.88	774044
2017-08-30	64.83	65.09	64.72	65.08	732066
2017-08-31	65.20	65.39	64.92	65.24	980255
2017-09-01	65.31	65.48	65.08	65.19	792537
2017-09-05	65.19	65.42	64.51	64.63	980197
2017-09-06	64.73	64.90	64.47	64.47	838032
2017-09-07	64.50	64.92	64.50	64.61	785007
2017-09-08	64.50	65.58	64.43	65.46	909469
2017-09-11	65.65	66.28	65.47	66.28	1196732
2017-09-12	66.37	66.81	66.34	66.73	889537
2017-09-13	66.70	66.76	66.29	66.33	991438
2017-09-14	66.23	66.87	66.23	66.84	895702
2017-09-15	66.80	66.93	66.25	66.89	1071626
2017-09-18	66.95	66.95	66.67	66.94	753044
2017-09-19	66.81	66.98	66.62	66.86	929710
2017-09-20	66.86	67.18	66.58	66.59	1108567
2017-09-21	66.50	66.53	65.81	66.15	1546175
2017-09-22	66.18	66.37	66.12	66.26	885594
2017-09-25	66.27	66.60	66.13	66.54	724000
2017-09-26	66.59	66.66	66.33	66.42	693864
2017-09-27	66.52	66.69	66.31	66.59	746275
2017-09-28	66.46	66.59	66.06	66.01	921444
2017-09-29	66.02	66.26	65.94	66.06	1048084
2017-10-02	66.14	66.57	65.92	66.57	999682
2017-10-03	66.50	66.66	66.29	66.55	1233938
2017-10-04	65.02	65.46	62.46	63.31	3957701
2017-10-05	63.27	64.01	63.27	63.70	2021806
2017-10-06	63.32	63.56	63.04	63.18	1310948
2017-10-09	63.19	63.73	63.19	63.62	15187615
2017-10-10	63.82	63.95	63.27	63.38	1037776
2017-10-11	63.49	63.60	63.22	63.32	1510620
2017-10-12	63.19	63.89	63.19	63.67	1439773
2017-10-13	63.78	63.99	63.23	63.33	1126371
2017-10-16	63.24	63.32	62.69	62.76	1531225
2017-10-17	62.75	63.24	62.68	62.99	1250492
2017-10-18	63.10	63.36	63.01	63.03	1057168
2017-10-19	62.99	63.69	62.93	63.65	1055278
2017-10-20	63.89	64.36	63.70	64.19	1293230
2017-10-23	64.03	64.34	63.99	64.14	684844
2017-10-24	64.06	64.36	63.89	63.91	750775
2017-10-25	63.76	64.16	63.64	63.77	983910
2017-10-26	64.09	65.50	64.08	65.37	1460402
2017-10-27	65.31	65.70	65.14	65.38	957056
2017-10-30	65.43	65.93	64.84	65.50	2358931
2017-10-31	65.41	65.60	64.74	65.07	1231260
2017-11-01	65.19	65.29	64.20	64.55	1353831
2017-11-02	64.55	65.20	64.35	64.80	1381063
2017-11-03	64.04	64.83	63.56	63.90	2170110
2017-11-06	63.90	64.08	63.45	63.55	1492022
2017-11-07	63.45	64.19	63.37	64.14	1768039
2017-11-08	64.03	64.24	63.83	63.88	844438
2017-11-09	63.56	63.87	63.21	63.77	1154703
2017-11-10	63.68	63.75	63.35	63.45	835087
2017-11-13	63.47	63.92	63.43	63.91	768873
2017-11-14	63.69	64.08	63.62	63.92	1192389
2017-11-15	63.95	63.98	63.13	63.14	1266857
2017-11-16	63.14	63.46	63.08	63.24	1258184
2017-11-17	62.99	63.12	62.44	62.44	918701
2017-11-20	62.44	62.69	62.05	62.66	1244762
2017-11-21	62.74	63.03	62.24	63.00	1611987
2017-11-22	62.90	63.02	62.18	62.35	1057714
2017-11-24	62.45	62.55	62.23	62.33	602581
2017-11-27	62.50	62.86	62.44	62.65	1113970
2017-11-28	62.88	63.51	62.73	63.50	1048012
2017-11-29	63.51	64.50	63.33	64.31	1180609
2017-11-30	64.47	65.26	64.18	64.94	2539039
2017-12-01	65.10	65.27	63.66	64.22	1163570
2017-12-04	64.87	65.79	64.55	65.08	1714992
2017-12-05	65.24	65.52	64.90	65.08	1296611
2017-12-06	65.23	65.48	64.98	65.28	1201661
2017-12-07	65.19	65.35	64.87	65.24	789893
2017-12-08	65.40	65.40	65.01	65.14	1066261
2017-12-11	65.30	65.38	65.03	65.25	870983
2017-12-12	65.29	65.44	64.79	64.80	1369330
2017-12-13	64.68	65.44	64.49	65.14	1475784
2017-12-14	65.31	65.45	64.68	64.85	1317475
2017-12-15	65.09	66.39	65.09	66.09	3176488
2017-12-18	66.10	66.66	66.10	66.44	1435906
2017-12-19	66.47	66.71	65.48	65.50	1997558
2017-12-20	65.81	66.84	65.54	66.28	1349891
2017-12-21	66.37	66.87	66.28	66.76	1211368
2017-12-22	66.55	67.08	66.54	66.93	1244168
2017-12-26	66.05	67.05	66.00	66.77	842447
2017-12-27	66.71	67.02	66.56	66.93	798599
2017-12-28	67.00	67.47	66.68	67.07	1234529
2017-12-29	67.33	68.00	67.26	67.61	1260930
2018-01-02	67.57	67.57	66.36	66.58	1555197
2018-01-03	66.60	66.91	66.39	66.90	1426236
2018-01-04	67.88	69.12	67.75	68.44	1927002
2018-01-05	68.59	68.68	67.90	68.26	1554340
2018-01-08	68.42	68.42	67.92	68.17	1188512
2018-01-09	68.15	68.84	67.96	67.98	1682842
2018-01-10	67.82	67.97	67.32	67.53	769222
2018-01-11	67.57	68.26	67.53	68.26	824199
2018-01-12	68.25	68.49	67.80	68.38	964537
2018-01-16	68.41	68.69	68.07	68.09	875119
2018-01-17	68.44	68.44	67.95	68.25	1090582
2018-01-18	68.33	68.45	67.87	67.91	1250957
2018-01-19	68.01	68.35	67.74	68.20	1240255
2018-01-22	68.21	68.36	67.92	68.28	1073740
2018-01-23	68.06	68.35	67.65	68.28	755148
2018-01-24	68.42	68.72	67.98	68.13	1184935
2018-01-25	68.37	68.52	67.95	68.50	1018056
2018-01-26	68.77	69.40	68.40	69.30	1062612
2018-01-29	69.05	69.24	68.42	68.44	759081
2018-01-30	68.18	69.07	68.18	68.27	954830
2018-01-31	68.40	69.11	68.35	68.80	945516
2018-02-01	68.73	69.00	68.14	68.79	1309004
2018-02-02	68.30	68.83	68.10	68.24	1492045
2018-02-05	68.00	68.21	64.69	64.94	2216714
2018-02-06	63.80	65.15	62.78	64.56	3727928
2018-02-07	64.56	65.69	64.49	64.60	2525991
2018-02-08	64.60	64.98	62.72	62.72	2282102
2018-02-09	63.76	64.08	60.26	61.96	3167939
2018-02-12	62.26	62.91	62.03	62.62	2153533
2018-02-13	62.23	63.45	62.23	63.28	2654202
2018-02-14	62.89	64.77	62.89	64.52	2129097
2018-02-15	65.05	65.38	63.66	64.22	2117482
2018-02-16	64.25	65.33	64.25	65.14	1955492
2018-02-20	64.68	65.43	64.68	64.86	1667447
2018-02-21	64.90	65.72	64.73	64.94	1995340
2018-02-22	65.18	66.40	65.15	65.44	2143324
2018-02-23	65.75	66.42	65.46	66.40	1849843
2018-02-26	66.37	67.10	66.37	66.99	1615818
2018-02-27	66.92	67.65	66.85	67.05	1898523
2018-02-28	67.41	68.20	67.15	67.18	2802193
2018-03-01	67.25	67.74	66.36	66.70	3169611
2018-03-02	66.52	66.86	65.83	66.54	4681283
2018-03-05	66.59	68.09	66.16	67.93	2973900
2018-03-06	67.92	68.13	67.39	68.08	2273531
2018-03-07	67.52	68.08	67.38	67.87	2150294
2018-03-08	67.93	68.20	67.84	68.20	2859109
2018-03-09	68.56	68.92	68.05	68.90	2176118
2018-03-12	68.91	69.11	68.64	68.85	2140184
2018-03-13	69.23	69.33	68.86	69.00	2104413
2018-03-14	69.30	69.34	68.35	68.45	1966668
2018-03-15	68.74	68.82	68.43	68.57	1277427
2018-03-16	68.59	69.00	68.45	68.76	2379981
2018-03-19	68.78	68.88	68.32	68.61	1332472
2018-03-20	68.65	68.81	68.31	68.58	1209293
2018-03-21	68.51	68.65	68.00	68.00	1308320
2018-03-22	67.66	67.77	66.54	66.60	1824074
2018-03-23	66.70	67.36	65.33	65.44	2128004
2018-03-26	66.06	66.62	65.54	66.62	1868025
2018-03-27	66.91	67.00	65.61	65.94	1876858
2018-03-28	66.10	66.43	65.54	65.51	2139840
2018-03-29	65.82	66.73	65.75	66.23	1374309
2018-04-02	66.23	66.69	65.34	65.84	1769405
2018-04-03	66.07	67.16	66.00	67.13	1848587
2018-04-04	66.61	67.82	66.36	67.76	2200838
2018-04-05	68.08	68.44	67.68	68.12	1467920
2018-04-06	67.63	68.00	66.47	66.85	1537923
2018-04-09	67.10	67.58	66.60	66.87	2515820
2018-04-10	67.44	67.72	66.86	67.55	1719925
2018-04-11	66.55	67.01	65.31	65.54	2596134
2018-04-12	65.71	66.07	65.43	65.65	1536376
2018-04-13	65.86	66.04	65.25	65.52	1282687
2018-04-16	65.88	66.06	65.56	65.62	1707349
2018-04-17	65.91	66.24	65.60	65.95	1173809
2018-04-18	66.19	66.21	65.56	65.96	1496919
2018-04-19	65.70	66.13	65.54	65.89	1619953
2018-04-20	65.75	66.29	65.30	65.55	2004423
2018-04-23	65.65	66.12	65.46	65.71	1749157
2018-04-24	65.95	65.95	64.58	64.92	1381235
2018-04-25	64.87	65.15	64.48	65.07	828473
2018-04-26	65.12	65.42	64.62	65.27	1072857
2018-04-27	65.27	65.78	65.23	65.50	793096
2018-04-30	65.59	65.82	64.68	64.68	1294730
2018-05-01	64.54	64.84	64.13	64.71	1044194
2018-05-02	64.71	65.05	64.27	64.37	1655542
2018-05-03	66.03	68.08	65.50	67.24	3967318
2018-05-04	67.09	69.03	66.73	68.56	2356150
2018-05-07	68.51	68.51	67.50	68.04	1640650
2018-05-08	68.09	68.28	67.58	67.73	1250739
2018-05-09	67.71	67.93	67.52	67.63	1141379
2018-05-10	68.96	69.00	67.89	68.04	1524592
2018-05-11	68.20	68.32	67.81	67.91	1054092
2018-05-14	68.10	68.10	67.68	67.78	1303801
2018-05-15	67.48	67.73	67.28	67.48	960418
2018-05-16	67.53	67.69	66.87	66.90	1239504
2018-05-17	66.84	67.10	66.41	66.61	866641
2018-05-18	66.69	66.83	66.46	66.61	1871864
2018-05-21	66.80	67.52	66.73	67.34	1263388
2018-05-22	67.32	67.75	67.04	67.10	1318663
2018-05-23	67.00	67.72	66.95	67.60	1318527
2018-05-24	67.64	67.83	67.25	67.67	1169598
2018-05-25	67.67	67.91	67.57	67.71	749901
2018-05-29	67.26	67.54	66.83	67.07	1031264
2018-05-30	67.32	68.46	67.32	68.34	1252104
2018-05-31	68.35	68.49	67.40	67.43	1559224
2018-06-01	67.81	68.11	67.53	67.98	965040
2018-06-04	68.18	68.49	67.83	67.92	1078301
2018-06-05	67.98	68.27	67.80	67.94	933252
2018-06-06	67.92	68.31	67.77	68.25	1074531
2018-06-07	68.25	68.52	67.98	68.12	927646
2018-06-08	68.11	68.26	67.98	68.24	792326
2018-06-11	68.48	68.99	68.18	68.72	2378010
2018-06-12	68.89	69.67	68.49	69.41	2021533
2018-06-13	69.40	69.64	68.68	68.73	1668883
2018-06-14	68.71	69.30	68.40	69.23	1864300
2018-06-15	69.29	69.97	68.82	69.87	2199771
2018-06-18	69.42	69.69	68.92	69.23	1452310
2018-06-19	68.86	69.19	68.75	69.16	1338794
2018-06-20	69.17	69.32	68.80	68.91	982623
2018-06-21	69.00	69.32	68.89	69.16	1573370
2018-06-22	69.41	69.91	69.36	69.73	2055548
2018-06-25	69.63	69.77	69.13	69.46	1455129
2018-06-26	69.50	69.78	69.10	69.22	1596020
2018-06-27	69.20	69.48	68.20	68.22	1314768
2018-06-28	68.33	69.01	68.24	68.51	1402671
2018-06-29	68.70	69.07	68.33	68.36	1502715
2018-07-02	68.24	68.99	68.24	68.94	1031489
2018-07-03	69.15	69.30	68.33	68.43	734698
2018-07-05	68.76	68.98	68.51	68.96	1367602
2018-07-06	68.89	69.17	68.54	68.83	1093670
2018-07-09	68.96	69.18	68.72	68.99	909575
2018-07-10	69.15	69.49	69.03	69.33	1204692
2018-07-11	69.17	69.82	69.17	69.71	1148754
2018-07-12	70.00	70.50	69.89	70.19	1391957
2018-07-13	70.19	70.55	70.07	70.14	1167380
2018-07-16	70.08	70.31	69.30	69.38	1109497
2018-07-17	69.32	69.53	69.00	69.31	1027849
2018-07-18	69.10	69.29	68.40	68.46	1481193
2018-07-19	68.40	68.82	68.29	68.56	1016747
2018-07-20	68.28	68.49	68.06	68.25	951918
2018-07-23	68.22	68.52	67.95	68.43	1877130
2018-07-24	68.65	68.70	67.88	68.41	1585758
2018-07-25	68.36	70.70	68.36	70.59	2935888
2018-07-26	70.74	71.31	70.54	71.10	2120849
2018-07-27	70.85	72.75	70.85	72.49	2518301
2018-07-30	72.20	72.53	71.48	71.55	1670573
2018-07-31	71.85	72.52	71.47	72.48	2001502
2018-08-01	72.66	73.01	72.42	72.70	2490144
2018-08-02	72.62	73.31	72.48	73.10	2841175
2018-08-03	72.89	73.07	71.98	72.65	1218972
2018-08-06	72.61	73.04	72.51	73.02	808222
2018-08-07	73.06	73.10	72.72	72.87	996830
2018-08-08	72.92	73.03	72.58	72.85	837641
2018-08-09	73.04	73.22	72.75	73.18	792375
2018-08-10	73.08	73.26	72.77	72.86	1307278
2018-08-13	72.77	73.46	72.65	73.07	1247233
2018-08-14	73.25	73.74	73.10	73.18	1437736
2018-08-15	73.13	73.61	72.86	73.51	1583628
2018-08-16	73.92	73.97	73.50	73.91	1293329
2018-08-17	73.96	74.74	73.96	74.49	1639446
2018-08-20	74.61	74.78	74.28	74.52	813642
2018-08-21	74.59	74.77	73.67	73.77	1282429
2018-08-22	73.63	73.70	73.17	73.26	1089175
2018-08-23	73.27	73.53	73.08	73.20	1174179
2018-08-24	73.33	73.48	72.98	73.22	1592314
2018-08-27	73.34	73.62	72.51	73.15	2084017
2018-08-28	73.25	73.28	72.89	73.13	1229046
2018-08-29	73.29	73.50	73.05	73.45	849383
2018-08-30	73.39	73.58	73.11	73.44	749220
2018-08-31	73.41	73.61	73.14	73.36	1389179
2018-09-04	73.47	73.68	73.26	73.67	1382086
2018-09-05	73.52	74.07	73.52	73.98	1062582
2018-09-06	74.04	74.58	73.96	74.40	890217
2018-09-07	74.38	75.26	74.29	74.66	1368184
2018-09-10	74.92	75.48	74.70	75.20	982481
2018-09-11	75.04	75.63	74.89	75.23	1275292
2018-09-12	75.25	75.32	74.18	74.50	1321496
2018-09-13	74.73	74.75	74.31	74.75	1233959
2018-09-14	74.70	75.01	74.41	74.93	790252
2018-09-17	74.93	75.16	74.73	75.12	767407
2018-09-18	75.24	75.82	74.95	75.45	1092481
2018-09-19	75.25	75.26	74.57	74.69	627386
2018-09-20	74.87	75.11	74.53	74.80	1169613
2018-09-21	74.80	75.01	74.61	74.65	2436410
2018-09-24	74.57	74.72	73.69	73.73	1143898
2018-09-25	73.88	73.97	73.21	73.25	1585276
2018-09-26	73.23	73.35	72.63	72.71	1048563
2018-09-27	72.98	73.13	72.53	72.28	974234
2018-09-28	72.17	72.73	72.12	72.66	1197224
2018-10-01	72.99	73.03	72.39	72.50	631990
2018-10-02	72.45	72.71	72.11	72.17	1455131
2018-10-03	72.32	72.57	71.82	72.00	1425503
2018-10-04	71.75	71.83	71.12	71.63	968219
2018-10-05	71.70	72.32	71.63	72.17	822444
2018-10-08	72.22	72.96	72.13	72.85	967894
2018-10-09	72.76	73.30	72.55	72.85	1594093
2018-10-10	72.58	72.81	71.45	71.48	1484129
2018-10-11	71.60	71.74	70.08	70.10	1437023
2018-10-12	70.65	70.88	70.18	70.63	1647712
2018-10-15	70.40	70.98	70.40	70.58	1331582
2018-10-16	70.78	72.05	70.70	71.99	748053
2018-10-17	71.97	72.09	71.33	71.96	855601
2018-10-18	72.02	72.44	71.62	71.95	1089758
2018-10-19	72.02	72.45	72.00	72.10	658007
2018-10-22	72.32	72.32	71.52	71.71	751879
2018-10-23	71.18	71.42	70.09	70.95	1149630
2018-10-24	70.33	70.50	69.18	69.23	1820672
2018-10-25	69.28	69.43	67.48	68.36	2744851
2018-10-26	69.14	70.64	67.90	69.94	3660454
2018-10-29	70.36	71.37	70.32	70.91	1588755
2018-10-30	70.91	72.13	70.91	71.99	1850017
2018-10-31	72.43	73.10	71.83	72.68	1930698
2018-11-01	72.61	73.10	71.95	71.96	1395830
2018-11-02	72.40	72.46	71.28	71.63	1989038
2018-11-05	71.82	72.49	71.82	71.96	1120954
2018-11-06	71.93	72.43	71.70	72.31	1109559
2018-11-07	72.67	73.39	72.34	73.37	1337883
2018-11-08	73.40	74.18	73.35	74.03	1038803
2018-11-09	73.94	74.91	73.80	74.74	1061498
2018-11-12	74.85	75.41	74.60	74.68	918257
2018-11-13	74.80	75.13	74.28	74.60	787916
2018-11-14	74.78	75.14	74.28	74.69	1634626
2018-11-15	74.29	75.78	73.95	75.65	1247947
2018-11-16	75.63	76.15	75.36	75.64	1985975
2018-11-19	75.70	76.54	75.44	76.51	1327244
2018-11-20	76.44	77.06	76.12	76.80	2540308
2018-11-21	76.79	77.33	76.57	76.62	2588217
2018-11-23	76.42	76.67	75.76	75.86	474040
2018-11-26	76.27	76.79	75.96	76.40	1968046
2018-11-27	76.20	76.39	75.78	76.32	1786214
2018-11-28	76.36	77.18	76.21	77.00	3148480
2018-11-29	76.89	77.18	76.40	76.79	1682499
2018-11-30	76.98	77.46	76.64	77.34	2611131
2018-12-03	77.88	78.08	76.52	77.35	1740518
2018-12-04	77.30	78.54	75.97	76.05	4443262
2018-12-06	75.40	75.64	73.80	75.52	3954781
2018-12-07	75.24	75.85	74.50	74.89	2110442
2018-12-10	74.93	74.93	73.61	74.26	2410001
2018-12-11	74.73	74.92	74.09	74.14	1833736
2018-12-12	74.51	74.99	73.68	73.69	2546086
2018-12-13	73.64	74.99	73.53	74.86	2560243
2018-12-14	74.47	75.17	74.21	74.42	1785046
2018-12-17	74.46	74.58	73.43	73.78	1928580
2018-12-18	74.04	74.29	73.33	73.55	2082869
2018-12-19	73.61	73.92	72.26	72.71	1456584
2018-12-20	72.56	72.78	71.24	72.10	1646640
2018-12-21	72.03	72.62	71.26	71.56	2636874
2018-12-24	71.39	71.50	69.13	69.16	829947
2018-12-26	69.60	71.43	68.94	71.43	1210032
2018-12-27	70.95	71.99	69.86	71.96	1470427
2018-12-28	72.31	72.91	71.37	71.56	1358576
2018-12-31	71.77	72.38	71.27	72.09	1092492
2019-01-02	71.37	71.56	70.90	71.53	1572749
2019-01-03	71.27	71.72	70.42	71.36	2319627
2019-01-04	71.74	72.98	71.74	72.81	1488883
2019-01-07	72.68	73.70	72.52	73.10	1285240
2019-01-08	73.50	74.00	73.11	73.98	1274107
2019-01-09	74.06	74.25	73.37	73.91	908750
2019-01-10	72.97	74.62	72.58	74.55	1063357
2019-01-11	74.32	74.72	74.04	74.65	1348934
2019-01-14	74.07	74.27	73.53	73.85	1765275
2019-01-15	73.84	74.92	73.80	74.88	1389128
2019-01-16	74.78	74.96	74.19	74.42	1028088
2019-01-17	74.25	75.25	74.20	75.08	1050789
2019-01-18	75.34	76.26	75.12	76.26	1696903
2019-01-22	76.10	76.60	75.68	76.18	1284259
2019-01-23	76.06	76.44	75.96	76.27	1241445
2019-01-24	76.18	76.33	75.61	75.84	688497
2019-01-25	76.15	76.66	76.03	76.24	851962
2019-01-28	75.86	76.02	75.30	75.73	891838
2019-01-29	75.87	76.45	75.65	76.04	747225
2019-01-30	76.22	76.69	75.70	76.56	842822
2019-01-31	76.59	77.09	76.17	76.71	1284419
2019-02-01	76.80	76.99	76.43	76.95	1063444
2019-02-04	76.87	77.76	76.58	77.73	1485879
2019-02-05	77.82	78.24	77.50	78.18	1188891
2019-02-06	78.01	78.01	77.23	77.37	1211349
2019-02-07	77.09	77.74	77.09	77.73	1479886
2019-02-08	77.35	77.35	75.03	76.68	2042012
2019-02-11	76.80	77.71	76.47	76.90	1393220
2019-02-12	77.13	77.59	76.87	77.57	1139759
2019-02-13	77.60	77.89	76.88	77.22	1567269
2019-02-14	76.99	77.44	76.52	76.55	2749626
2019-02-15	77.37	77.75	77.07	77.63	1530755
2019-02-19	77.36	77.64	77.14	77.27	1082316
2019-02-20	77.37	77.47	76.86	77.23	1218327
2019-02-21	77.38	77.69	76.94	77.64	886242
2019-02-22	77.91	77.96	77.15	77.63	1034631
2019-02-25	77.73	77.93	77.47	77.69	999331
2019-02-26	77.75	78.17	77.42	77.50	1455847
2019-02-27	77.32	78.07	77.26	78.00	850299
2019-02-28	77.99	78.55	77.84	78.43	1977211
2019-03-01	78.84	78.84	78.21	78.52	987521
2019-03-04	78.89	78.98	77.61	78.05	1155797
2019-03-05	78.09	78.42	78.00	78.07	926296
2019-03-06	78.13	78.60	78.06	78.45	1149572
2019-03-07	78.44	78.64	78.07	78.48	1348624
2019-03-08	78.24	78.58	77.44	77.90	1142775
2019-03-11	77.93	78.50	77.93	78.48	826854
2019-03-12	78.55	78.64	78.21	78.44	1136394
2019-03-13	78.63	78.82	78.34	78.70	927378
2019-03-14	78.85	79.09	78.55	78.93	1082149
2019-03-15	79.03	79.23	78.56	78.63	2331582
2019-03-18	78.63	78.98	78.47	78.98	1666440
2019-03-19	79.15	79.35	78.55	78.82	1157204
2019-03-20	78.76	78.85	78.21	78.41	1127274
2019-03-21	78.26	79.42	78.20	79.36	957173
2019-03-22	79.17	79.47	78.88	78.90	1311507
2019-03-25	78.87	79.83	78.74	79.43	1000633
2019-03-26	79.90	80.62	79.76	80.61	1063746
2019-03-27	80.59	81.20	80.24	80.26	1217280
2019-03-28	80.41	80.71	80.12	80.24	1418184
2019-03-29	80.56	80.61	80.03	80.38	1327459
2019-04-01	80.84	80.95	79.54	79.99	1359439
2019-04-02	80.15	80.19	79.46	79.74	950085
2019-04-03	79.96	80.56	79.50	79.93	2207510
2019-04-04	80.17	80.22	79.43	79.55	851518
2019-04-05	79.53	79.85	79.42	79.76	1122694
2019-04-08	79.70	79.78	79.27	79.73	1057847
2019-04-09	79.55	79.78	79.22	79.29	854887
2019-04-10	79.49	79.74	79.24	79.65	1194543
2019-04-11	78.00	78.11	76.13	77.43	2376583
2019-04-12	77.64	78.26	77.52	78.22	1380967
2019-04-15	79.16	79.39	78.47	79.08	1426902
2019-04-16	79.20	79.28	78.45	78.76	945621
2019-04-17	78.91	78.99	78.48	78.60	1029274
2019-04-18	78.74	79.26	78.38	79.04	1135269
2019-04-22	78.89	79.12	78.70	78.93	965436
2019-04-23	78.93	79.59	78.73	79.56	1009127
2019-04-24	79.42	79.92	79.29	79.32	1749413
2019-04-25	79.45	79.88	79.10	79.47	1350668
2019-04-26	79.72	81.51	79.15	80.55	1435458
2019-04-29	81.61	82.40	81.27	82.11	1769339
2019-04-30	82.35	82.87	82.07	82.82	1494587
2019-05-01	82.73	82.78	82.01	82.02	897534
2019-05-02	82.01	82.26	81.49	82.19	886561
2019-05-03	82.45	83.26	82.20	83.26	1163970
2019-05-06	82.64	83.35	82.44	83.25	811657
2019-05-07	82.95	83.10	82.17	82.66	1232251
2019-05-08	82.51	82.92	82.28	82.54	881362
2019-05-09	82.36	82.82	81.93	82.67	1004616
2019-05-10	82.45	84.19	82.43	84.08	965501
2019-05-13	83.32	83.79	83.01	83.70	1105758
2019-05-14	83.81	84.21	83.59	83.76	1567792
2019-05-15	83.51	84.30	83.21	84.03	1081967
2019-05-16	84.25	85.36	84.03	85.09	968010
2019-05-17	84.46	85.31	84.41	84.83	1257926
2019-05-20	84.76	85.28	84.50	84.82	803163
2019-05-21	85.18	85.40	84.90	85.16	868536
2019-05-22	85.20	85.26	84.87	84.97	1013342
2019-05-23	84.63	84.87	84.17	84.81	921403
2019-05-24	84.99	85.21	84.19	84.56	887294
2019-05-28	84.76	85.16	84.02	84.05	1720350
2019-05-29	83.77	83.98	83.17	83.67	1174718
2019-05-30	83.81	84.39	83.75	84.00	1318608
2019-05-31	83.48	84.73	83.48	84.59	1197612
2019-06-03	84.85	85.60	84.66	85.47	956685
2019-06-04	85.87	85.87	84.12	84.53	1565573
2019-06-05	84.91	86.21	84.63	86.19	872154
2019-06-06	86.19	86.55	85.77	86.37	907686
2019-06-07	86.86	87.49	86.68	86.79	721950
2019-06-10	86.94	87.16	86.33	86.57	610245
2019-06-11	86.67	86.86	85.87	86.16	957627
2019-06-12	86.33	86.82	86.04	86.82	1002472
2019-06-13	86.80	86.97	85.91	86.20	616517
2019-06-14	86.07	87.21	85.69	86.99	783605
2019-06-17	87.27	87.27	86.61	86.79	715317
2019-06-18	86.90	87.16	86.26	86.31	825278
2019-06-19	86.29	86.82	86.07	86.68	807960
2019-06-20	86.82	87.38	86.40	87.30	1576444
2019-06-21	87.30	87.52	86.71	86.71	1700555
2019-06-24	87.11	87.77	86.92	87.26	948336
2019-06-25	87.74	87.78	86.79	86.85	906414
2019-06-26	86.76	86.89	85.20	85.49	1181272
2019-06-27	85.65	86.75	85.65	86.21	1159431
2019-06-28	86.42	86.76	86.09	86.64	1211916
2019-07-01	87.05	87.34	86.22	86.62	720289
2019-07-02	86.73	87.19	86.66	87.10	984267
2019-07-03	87.29	87.82	87.24	87.69	600435
2019-07-05	87.87	87.87	86.77	87.50	543904
2019-07-08	87.31	87.70	86.92	87.00	653250
2019-07-09	86.86	87.26	86.60	87.21	728231
2019-07-10	87.20	87.75	87.12	87.51	741285
2019-07-11	87.40	87.68	87.02	87.40	872052
2019-07-12	87.30	87.60	86.18	86.97	1137478
2019-07-15	87.07	87.32	86.78	87.30	789737
2019-07-16	87.30	87.73	87.11	87.68	805458
2019-07-17	87.78	88.13	87.72	87.83	761785
2019-07-18	87.63	88.06	87.11	88.04	771496
2019-07-19	88.11	88.36	86.93	87.11	1118238
2019-07-22	87.15	87.56	86.61	87.28	710136
2019-07-23	87.56	87.63	86.94	87.23	750527
2019-07-24	87.15	87.20	86.42	86.70	954284
2019-07-25	86.94	87.37	86.75	87.09	1389530
2019-07-26	85.61	90.39	85.60	90.29	1550067
2019-07-29	89.82	90.34	89.55	90.09	1087681
2019-07-30	90.02	90.60	89.17	89.46	683962
2019-07-31	89.36	89.71	87.91	88.65	853460
2019-08-01	88.57	89.12	88.09	88.24	903965
2019-08-02	88.22	88.85	87.77	88.41	1451237
2019-08-05	88.06	88.44	86.34	86.87	1321921
2019-08-06	86.92	88.13	86.69	88.03	1887149
2019-08-07	87.52	88.63	86.88	88.22	2042806
2019-08-08	88.89	89.84	88.34	89.79	1207652
2019-08-09	89.92	90.31	89.37	89.95	996701
2019-08-12	89.96	90.27	89.25	89.58	816492
2019-08-13	89.32	90.60	89.32	90.27	1053702
2019-08-14	89.82	90.20	88.66	88.68	1413553
2019-08-15	88.85	89.79	88.69	89.55	929058
2019-08-16	89.76	90.31	89.51	89.92	1187101
2019-08-19	90.37	90.62	89.96	90.35	919497
2019-08-20	90.15	90.50	89.00	89.00	844755
2019-08-21	89.45	89.66	89.10	89.30	558825
2019-08-22	89.39	89.62	88.70	89.02	571136
2019-08-23	88.94	89.30	87.04	87.42	1074353
2019-08-26	87.73	88.30	87.39	88.25	805919
2019-08-27	88.90	89.12	88.50	88.60	882177
2019-08-28	88.56	88.96	88.26	88.92	870204
2019-08-29	89.49	89.59	88.85	89.40	1064963
2019-08-30	89.99	90.15	88.95	89.25	1183550
2019-09-03	89.05	89.73	88.89	89.67	813073
2019-09-04	90.00	90.00	89.55	89.83	803216
2019-09-05	90.00	90.42	88.74	88.81	900476
2019-09-06	89.05	89.32	88.42	88.88	843347
2019-09-09	89.03	89.11	87.53	87.62	1048496
2019-09-10	87.37	87.61	85.31	85.85	2178280
2019-09-11	85.83	86.47	84.79	85.09	1716587
2019-09-12	85.59	86.40	85.43	85.92	1260612
2019-09-13	86.06	86.57	84.88	85.14	1169536
2019-09-16	84.89	85.27	84.60	84.89	790671
2019-09-17	84.91	85.70	84.80	85.59	1080689
2019-09-18	85.73	86.19	85.08	86.14	777574
2019-09-19	86.36	86.65	86.01	86.04	1001461
2019-09-20	86.51	87.58	86.36	87.48	2057486
2019-09-23	87.04	87.49	86.88	87.08	747590
2019-09-24	87.33	88.07	86.52	86.94	1205088
2019-09-25	86.98	87.39	86.02	86.10	1151746
2019-09-26	86.30	87.23	85.83	86.84	735392
2019-09-27	87.05	87.32	85.43	86.22	1284044
2019-09-30	85.85	87.04	85.73	86.55	1073383
2019-10-01	86.87	87.59	86.00	86.15	1127171
2019-10-02	85.63	85.98	84.48	85.08	1179154
2019-10-03	84.92	85.56	84.28	85.05	880770
2019-10-04	85.37	86.84	85.36	86.74	768123
2019-10-07	86.60	86.83	86.28	86.58	823023
2019-10-08	86.29	86.37	85.33	85.60	958601
2019-10-09	85.94	86.36	85.47	86.18	623839
2019-10-10	86.00	87.10	85.83	86.87	930465
2019-10-11	87.55	87.88	86.35	86.38	770452
2019-10-14	86.43	86.71	85.94	86.11	426395
2019-10-15	86.08	86.67	85.89	86.09	938547
2019-10-16	86.00	86.00	84.99	85.69	1078187
2019-10-17	85.90	86.53	85.88	86.11	792797
2019-10-18	86.88	88.66	86.23	88.24	1468570
2019-10-21	88.46	88.69	87.49	87.70	1010605
2019-10-22	87.73	88.36	87.19	87.25	754671
2019-10-23	87.35	87.79	86.35	86.76	894311
2019-10-24	86.64	87.17	85.88	86.89	710853
2019-10-25	86.96	87.19	85.91	86.03	801236
2019-10-28	86.00	86.13	85.36	86.04	986611
2019-10-29	85.92	87.98	85.86	87.89	1497788
2019-10-30	87.62	89.00	87.09	88.78	1052137
2019-10-31	87.35	88.71	86.00	87.51	1591531
2019-11-01	87.65	87.88	86.05	86.68	1280335
2019-11-04	86.63	86.94	85.88	86.22	864201
2019-11-05	86.12	86.44	84.89	85.72	1039737
2019-11-06	85.71	86.39	85.69	86.13	1161168
2019-11-07	86.19	86.43	85.43	85.50	1238852
2019-11-08	85.46	86.19	85.45	86.18	843282
2019-11-11	86.00	86.35	85.76	86.01	807296
2019-11-12	86.17	86.22	85.78	86.02	735970
2019-11-13	85.97	86.96	85.95	86.82	803775
2019-11-14	86.89	87.37	86.50	87.13	618046
2019-11-15	87.19	87.39	86.44	86.91	776188
2019-11-18	87.09	87.64	86.96	87.24	789786
2019-11-19	87.24	87.83	87.07	87.59	719329
2019-11-20	87.59	88.25	87.17	87.71	748260
2019-11-21	87.59	87.84	86.65	86.75	701665
2019-11-22	87.30	87.58	86.59	87.25	829436
2019-11-25	87.25	88.38	87.04	87.06	971699
2019-11-26	87.05	88.58	87.05	88.55	1681479
2019-11-27	88.69	88.96	88.38	88.62	1656121
2019-11-29	88.65	89.22	88.42	88.65	611543
2019-12-02	88.57	88.84	87.65	87.69	991725
2019-12-03	87.30	88.33	87.30	87.98	932377
2019-12-04	87.81	88.84	87.78	88.01	954985
2019-12-05	88.00	88.57	88.00	88.25	928570
2019-12-06	88.76	89.37	88.27	88.77	950761
2019-12-09	88.62	88.79	88.30	88.68	770298
2019-12-10	88.49	88.91	88.38	88.54	1013342
2019-12-11	88.73	89.00	88.38	88.83	1076133
2019-12-12	88.76	88.88	88.09	88.58	1346418
2019-12-13	88.41	89.22	88.23	89.15	864140
2019-12-16	89.46	89.67	88.76	89.29	1105487
2019-12-17	89.75	90.33	89.39	89.69	850737
2019-12-18	89.65	90.01	88.94	89.08	1185815
2019-12-19	89.00	89.14	88.47	88.81	1147290
2019-12-20	89.34	89.68	88.74	89.23	1475895
2019-12-23	89.35	89.57	88.94	89.41	1149919
2019-12-24	89.33	89.71	89.06	89.58	250124
2019-12-26	89.72	89.83	89.31	89.56	618246
2019-12-27	89.61	90.36	89.45	90.20	942634
2019-12-30	90.11	90.28	89.81	89.60	697965
2019-12-31	89.67	89.92	89.18	89.63	1123706
2020-01-02	89.72	89.84	88.77	89.83	1595717
2020-01-03	89.19	90.40	89.06	90.21	1362449
2020-01-06	90.00	90.64	89.73	90.60	989353
2020-01-07	90.43	90.45	89.93	90.13	784920
2020-01-08	90.22	90.48	89.84	90.21	1337389
2020-01-09	90.39	91.41	90.35	90.96	1672522
2020-01-10	90.74	91.18	90.59	90.89	1118858
2020-01-13	91.08	91.97	91.08	91.83	926022
2020-01-14	91.78	92.22	91.69	92.14	1293990
2020-01-15	92.27	92.94	92.27	92.56	1717695
2020-01-16	92.79	93.59	92.70	93.52	1131550
2020-01-17	93.90	93.90	93.40	93.46	832751
2020-01-21	93.21	93.85	93.05	93.81	802531
2020-01-22	94.13	94.61	94.10	94.33	669005
2020-01-23	94.13	94.51	93.86	94.41	932232
2020-01-24	94.50	94.93	94.19	94.64	760670
2020-01-27	94.18	94.76	94.01	94.64	867004
2020-01-28	94.73	95.18	94.35	94.36	1010669
2020-01-29	94.52	94.67	94.02	94.47	1800741
2020-01-30	94.30	95.85	94.07	95.73	1212237
2020-01-31	95.77	96.40	94.56	95.05	1324682
2020-02-03	95.39	96.28	95.31	95.84	1019656
2020-02-04	96.33	96.84	96.19	96.23	861910
2020-02-05	96.60	97.08	96.23	96.89	1058945
2020-02-06	96.94	97.18	96.52	96.60	1023298
2020-02-07	96.93	97.54	96.57	97.14	1100309
2020-02-10	97.14	98.04	97.01	97.83	1248577
2020-02-11	98.09	98.44	97.84	98.05	956602
2020-02-12	97.73	98.81	97.31	98.47	1101529
2020-02-13	98.24	99.35	98.16	99.01	1080663
2020-02-14	99.19	100.66	99.06	100.43	1450893
2020-02-18	100.46	100.46	99.81	100.27	1133022
2020-02-19	100.49	100.91	99.95	100.04	704799
2020-02-20	99.55	99.90	98.47	99.12	1171913
2020-02-21	99.11	99.71	98.82	99.43	1226516
2020-02-24	98.49	99.49	98.09	98.93	1288526
2020-02-25	99.09	99.82	96.94	97.05	1384282
2020-02-26	97.35	98.33	96.84	96.90	1490637
2020-02-27	96.16	97.24	91.33	91.34	1922558
2020-02-28	90.05	90.65	86.96	90.26	3320406
2020-03-02	90.90	94.29	90.39	94.08	1857393
2020-03-03	94.06	95.69	90.80	91.31	2056102
2020-03-04	93.63	96.62	93.52	96.56	1543078
2020-03-05	94.90	96.40	94.07	94.92	1681777
2020-03-06	92.90	95.87	92.00	95.52	1577739
2020-03-09	91.47	94.84	90.00	92.04	1966380
2020-03-10	93.81	94.11	90.00	93.34	1925912
2020-03-11	91.85	92.86	89.93	91.28	1971541
2020-03-12	84.99	86.45	79.58	79.59	2767651
2020-03-13	82.86	84.99	78.80	84.98	2672452
2020-03-16	76.50	80.89	75.68	76.12	2481894
2020-03-17	77.63	82.30	76.70	81.64	2568942
2020-03-18	78.40	79.98	73.81	75.89	1888766
2020-03-19	75.30	75.37	71.91	74.00	2460558
2020-03-20	73.64	74.50	70.52	71.54	2674195
2020-03-23	70.69	71.86	65.37	66.26	2274355
2020-03-24	68.75	72.29	68.43	71.49	2055180
2020-03-25	71.00	73.22	68.13	71.74	2745392
2020-03-26	72.46	77.97	72.00	77.40	1959542
2020-03-27	74.83	78.87	73.93	75.60	1612740
2020-03-30	77.16	78.12	75.10	76.25	1776377
2020-03-31	75.35	76.13	74.21	75.06	2442902
2020-04-01	72.87	72.92	71.32	72.71	1627301
2020-04-02	71.86	75.66	71.80	75.23	1691104
2020-04-03	74.10	75.39	71.70	72.53	2923918
2020-04-06	74.98	75.50	73.75	74.11	2269505
2020-04-07	76.53	77.43	74.77	74.96	2041234
2020-04-08	75.73	78.58	74.82	78.24	1294767
2020-04-09	78.92	82.92	78.92	81.82	1667859
2020-04-13	81.50	81.82	77.68	78.89	931729
2020-04-14	79.16	79.89	78.31	79.18	1501543
2020-04-15	77.50	77.96	75.77	77.00	1748270
2020-04-16	77.13	77.75	75.62	77.36	1390708
2020-04-17	79.78	80.58	78.26	80.28	1333091
2020-04-20	79.85	80.09	77.90	78.29	998084
2020-04-21	76.69	77.86	76.22	76.57	1210970
2020-04-22	77.56	78.97	77.17	77.87	1740001
2020-04-23	77.85	78.27	76.35	76.50	1435436
2020-04-24	76.81	76.97	75.34	76.10	1332218
2020-04-27	76.87	79.15	76.53	78.62	976828
2020-04-28	80.60	80.60	78.56	78.98	1104899
2020-04-29	80.29	80.62	78.52	79.77	1234646
2020-04-30	78.42	79.29	77.25	78.34	1331298
2020-05-01	77.31	77.39	76.32	77.13	865456
2020-05-04	76.51	77.44	76.19	77.20	1175744
2020-05-05	77.95	78.32	77.39	77.48	1531943
2020-05-06	85.23	85.23	78.50	78.55	2333762
2020-05-07	79.38	81.85	79.15	81.21	1757280
2020-05-08	81.82	82.38	81.09	81.31	1032288
2020-05-11	80.43	82.62	80.17	82.05	1264030
2020-05-12	81.98	82.43	80.20	80.25	951575
2020-05-13	79.95	80.64	78.60	79.17	1156924
2020-05-14	78.48	80.00	77.80	79.99	1419720
2020-05-15	79.22	79.71	78.40	79.47	2297231
2020-05-18	81.81	82.83	81.03	82.21	1292084
2020-05-19	81.82	82.53	80.96	81.01	1239277
2020-05-20	81.53	82.65	81.10	81.71	715940
2020-05-21	80.92	82.15	80.57	80.81	677667
2020-05-22	81.09	81.20	80.44	81.12	591146
2020-05-26	82.43	83.49	82.11	82.77	1083337
2020-05-27	83.80	84.01	82.01	83.97	1879968
2020-05-28	84.88	85.49	83.94	84.89	1096679
2020-05-29	85.11	86.14	84.34	85.46	1878431
2020-06-01	85.47	85.59	84.74	85.05	767328
2020-06-02	85.13	87.32	84.51	86.63	1450685
2020-06-03	87.45	87.91	87.00	87.27	1089583
2020-06-04	86.77	87.19	85.72	86.84	1103234
2020-06-05	88.50	90.16	87.83	89.91	1604906
2020-06-08	89.54	90.20	89.12	89.81	1228348
2020-06-09	88.76	89.20	87.21	87.82	952987
2020-06-10	88.15	88.15	85.88	86.65	1242357
2020-06-11	84.94	84.99	81.54	81.66	1199306
2020-06-12	83.09	83.86	80.26	81.73	1296668
2020-06-15	80.00	82.38	79.26	81.66	1398566
2020-06-16	83.63	84.16	82.09	82.77	1282411
2020-06-17	83.05	83.74	82.16	82.62	1092589
2020-06-18	82.23	82.60	81.62	82.52	880147
2020-06-19	83.61	83.77	79.71	79.94	3518270
2020-06-22	79.83	81.33	79.29	81.23	1118717
2020-06-23	82.14	82.64	81.12	81.33	994302
2020-06-24	80.91	80.97	78.82	79.38	1686620
2020-06-25	79.04	80.26	78.22	80.14	1076314
2020-06-26	79.94	80.76	79.81	80.52	2228869
2020-06-29	81.39	81.39	80.38	80.69	1107537
2020-06-30	80.62	82.52	80.51	82.05	1257535
2020-07-01	82.32	82.51	81.20	81.39	1294969
2020-07-02	82.09	82.38	80.73	81.23	1714506
2020-07-06	82.10	82.44	81.06	81.57	1354178
2020-07-07	81.35	81.85	80.76	80.87	1156803
2020-07-08	80.60	80.78	79.82	80.00	1091649
2020-07-09	79.69	80.76	78.80	80.50	1715968
2020-07-10	80.30	82.05	80.29	81.78	1188111
2020-07-13	82.22	82.85	81.44	81.73	1063110
2020-07-14	81.73	83.08	81.58	83.04	915277
2020-07-15	83.91	84.65	83.68	84.30	1545364
2020-07-16	84.10	85.01	84.03	84.60	948965
2020-07-17	85.10	87.07	84.67	86.98	1410026
2020-07-20	86.51	86.92	84.84	85.00	833261
2020-07-21	85.22	85.89	84.79	85.03	831208
2020-07-22	84.75	85.95	84.44	85.66	897470
2020-07-23	85.91	86.87	85.40	85.85	700332
2020-07-24	86.30	86.53	84.86	85.03	822753
2020-07-27	85.24	85.46	84.61	85.05	656557
2020-07-28	84.87	85.89	84.85	85.34	580904
2020-07-29	85.86	87.04	85.69	86.87	739096
2020-07-30	86.84	87.38	85.63	87.06	810040
2020-07-31	86.40	87.27	85.97	87.25	836502
2020-08-03	87.42	87.71	86.92	87.43	1030580
2020-08-04	87.06	87.46	86.00	86.61	956131
2020-08-05	87.01	87.40	86.09	86.50	1082955
2020-08-06	86.38	87.90	86.31	87.90	1049946
2020-08-07	88.71	93.51	88.71	90.59	1719760
2020-08-10	90.44	91.45	90.14	90.89	1213169
2020-08-11	91.48	91.73	90.51	90.88	1282017
2020-08-12	91.16	92.08	90.89	91.24	1028244
2020-08-13	90.69	91.08	90.01	90.71	798401
2020-08-14	90.39	91.06	89.94	90.37	485140
2020-08-17	90.34	90.75	89.68	89.80	619282
2020-08-18	89.62	89.83	88.94	89.12	799616
2020-08-19	89.32	89.69	88.78	89.15	910657
2020-08-20	88.79	89.23	88.60	88.99	698060
2020-08-21	89.19	89.87	88.76	89.81	871898
2020-08-24	90.22	91.08	89.88	91.08	805815
2020-08-25	91.38	91.73	90.89	91.50	809038
2020-08-26	91.30	92.33	91.00	92.04	971699
2020-08-27	92.64	93.37	92.17	92.68	713308
2020-08-28	92.74	92.93	92.05	92.92	833279
2020-08-31	92.80	93.38	92.40	92.72	950861
2020-09-01	92.33	93.36	91.98	93.29	1139431
2020-09-02	93.83	95.25	93.36	94.71	1734085
2020-09-03	95.07	95.45	92.61	93.47	2673716
2020-09-04	93.99	94.42	92.80	93.50	1436637
2020-09-08	93.14	94.44	92.80	93.29	1560004
2020-09-09	93.67	95.85	93.45	95.16	1194372
2020-09-10	95.20	95.49	94.51	94.98	1296627
2020-09-11	95.21	96.08	94.95	95.74	870849
2020-09-14	96.28	97.32	96.20	96.76	1062389
2020-09-15	97.01	97.84	96.77	96.82	962493
2020-09-16	97.11	98.11	96.28	96.39	1117448
2020-09-17	95.92	97.02	95.01	96.44	773512
2020-09-18	96.16	96.97	95.76	95.78	1429779
2020-09-21	94.91	95.03	93.17	94.04	1035546
2020-09-22	93.90	95.26	93.67	95.08	700897
2020-09-23	92.38	94.42	92.10	92.14	1156779
2020-09-24	92.48	93.00	91.13	92.39	1177932
2020-09-25	92.25	94.36	92.04	94.07	747180
2020-09-28	94.91	95.58	94.19	94.46	851980
2020-09-29	94.56	94.96	93.78	93.50	973473
2020-09-30	93.70	94.11	92.79	93.35	1302872
2020-10-01	93.67	93.67	92.18	92.97	1261194
2020-10-02	91.35	93.88	91.35	93.32	2064292
2020-10-05	93.80	94.46	93.17	93.53	1040199
2020-10-06	94.13	94.38	92.26	92.48	1008449
2020-10-07	93.10	93.39	92.48	92.92	1095662
2020-10-08	93.36	94.00	92.87	93.50	948941
2020-10-09	93.80	93.95	93.12	93.14	1091100
2020-10-12	93.43	94.81	93.29	94.50	1345857
2020-10-13	94.47	95.19	93.37	93.62	843872
2020-10-14	93.65	94.48	93.20	93.45	668656
2020-10-15	93.04	93.74	92.85	93.42	719330
2020-10-16	93.61	94.34	93.53	93.57	818693
2020-10-19	94.30	94.44	92.03	92.10	718103
2020-10-20	92.71	93.45	92.25	92.28	674644
2020-10-21	92.03	92.54	91.60	91.67	766697
2020-10-22	91.67	92.73	91.67	91.77	675949
2020-10-23	92.18	93.13	91.82	92.87	696964
2020-10-26	92.26	92.77	90.36	90.86	731630
2020-10-27	90.80	90.86	89.39	89.42	878578
2020-10-28	88.27	88.65	86.28	86.71	1243020
2020-10-29	86.75	88.32	86.18	87.40	1284808
2020-10-30	87.20	88.55	87.08	88.17	1523644
2020-11-02	88.99	90.43	88.88	89.86	1116568
2020-11-03	91.23	92.83	90.92	92.40	1992903
2020-11-04	92.78	95.87	92.78	93.87	1664857
2020-11-05	96.00	96.67	94.98	95.51	1803556
2020-11-06	97.13	99.29	96.25	97.08	1683965
2020-11-09	100.91	103.79	100.40	100.41	2114005
2020-11-10	100.77	102.52	100.21	102.08	1438788
2020-11-11	102.41	102.92	101.80	102.57	985200
2020-11-12	102.08	102.53	100.26	100.94	996490
2020-11-13	101.60	102.00	100.17	101.06	720001
2020-11-16	101.66	102.35	100.83	101.75	868637
2020-11-17	101.27	101.93	100.41	101.26	1101288
2020-11-18	101.40	101.84	99.93	99.98	1436130
2020-11-19	99.57	100.09	98.57	99.91	1131562
2020-11-20	99.97	100.19	98.63	98.86	1143992
2020-11-23	98.95	99.37	97.51	97.78	1057066
2020-11-24	98.29	98.71	97.46	97.78	1264641
2020-11-25	97.98	97.98	96.89	97.44	1195243
2020-11-27	97.44	97.81	96.50	97.04	598262
2020-11-30	96.67	97.06	96.02	96.72	3328461
2020-12-01	97.58	98.41	96.90	97.15	1690781
2020-12-02	96.72	97.23	94.82	95.75	1926015
2020-12-03	95.87	96.36	94.66	94.75	2037587
2020-12-04	94.70	95.69	94.63	95.67	2262322
2020-12-07	95.50	95.70	94.62	94.85	1262113
2020-12-08	94.31	94.94	94.24	94.68	1306890
2020-12-09	95.01	95.11	93.91	94.32	1704536
2020-12-10	94.31	94.57	93.29	93.49	1088208
2020-12-11	93.29	95.19	93.29	94.98	2175430
2020-12-14	95.21	95.93	94.87	94.90	1764555
2020-12-15	95.45	96.52	95.31	96.20	1790432
2020-12-16	96.43	96.70	95.38	95.40	1798488
2020-12-17	95.77	97.24	95.77	96.89	1111353
2020-12-18	96.81	97.69	96.48	96.78	2337185
2020-12-21	95.52	95.87	93.66	95.24	998429
2020-12-22	95.20	95.95	94.92	95.82	647001
2020-12-23	95.98	96.49	95.00	95.01	1306934
2020-12-24	94.96	95.72	94.91	95.63	307177
2020-12-28	96.06	97.16	96.06	96.42	780550
2020-12-29	96.79	96.98	95.53	95.62	712011
2020-12-30	95.71	96.24	95.36	95.29	561586
2020-12-31	95.50	96.47	95.11	96.30	587799
2021-01-04	96.18	96.20	93.02	93.54	1297267
2021-01-05	93.21	93.85	92.52	93.64	1038042
2021-01-06	93.89	96.08	93.50	95.88	1608864
2021-01-07	96.22	97.26	95.71	96.77	1329015
2021-01-08	96.76	97.57	96.54	96.97	863059
2021-01-11	95.46	96.60	95.34	95.75	904682
2021-01-12	95.69	95.98	94.65	95.25	721304
2021-01-13	95.07	95.58	94.40	94.44	933752
2021-01-14	94.66	94.79	93.05	93.70	952201
2021-01-15	93.25	94.20	92.85	93.81	1147782
2021-01-19	94.21	95.55	93.93	94.67	1479614
2021-01-20	94.59	95.10	94.29	94.68	1293150
2021-01-21	94.67	94.83	93.55	93.97	825337
2021-01-22	94.01	94.69	93.68	94.40	781964
2021-01-25	94.34	94.71	93.50	94.14	674336
2021-01-26	94.34	94.48	92.94	93.35	1092110
2021-01-27	92.50	92.75	90.07	90.40	1403518
2021-01-28	91.02	93.45	90.21	91.88	1163643
2021-01-29	91.31	91.77	90.01	90.52	1240941
2021-02-01	90.93	91.72	90.34	90.97	994752
2021-02-02	91.49	92.17	91.16	91.87	1210707
2021-02-03	91.82	91.83	90.76	91.50	1404589
2021-02-04	91.60	92.42	91.15	92.04	874979
2021-02-05	92.43	92.43	90.89	90.93	2132686
2021-02-08	91.00	91.88	90.54	91.78	1672473
2021-02-09	92.02	92.11	91.02	91.54	1081363
2021-02-10	91.98	92.04	90.20	90.52	1341400
2021-02-11	90.70	91.32	90.56	91.29	1223458
2021-02-12	91.26	91.61	90.88	91.26	850883
2021-02-16	90.33	91.09	90.10	90.38	1703908
2021-02-17	90.00	90.31	89.23	90.08	1286510
2021-02-18	90.06	91.82	89.90	91.72	1829010
2021-02-19	91.76	91.91	90.51	90.59	1608141
2021-02-22	90.24	90.44	88.67	89.00	1960441
2021-02-23	91.40	91.99	88.65	88.96	2596010
2021-02-24	88.66	89.96	88.62	89.59	1334109
2021-02-25	89.62	91.41	89.44	90.44	2298717
2021-02-26	90.55	91.50	89.08	89.09	2081590
2021-03-01	89.77	91.57	89.63	90.75	1520874
2021-03-02	90.62	91.93	90.35	91.61	1489921
2021-03-03	91.40	91.87	90.68	91.36	1395457
2021-03-04	91.35	93.35	91.03	91.39	2343464
2021-03-05	91.90	94.70	91.84	94.45	1759261
2021-03-08	94.99	97.24	94.57	95.64	1565478
2021-03-09	95.62	96.32	94.61	94.63	1503989
2021-03-10	94.72	96.32	94.34	95.85	1293379
2021-03-11	95.31	95.63	94.88	95.20	1291767
2021-03-12	95.63	96.62	95.28	96.18	1040838
2021-03-15	96.18	96.66	95.32	96.57	973435
2021-03-16	96.58	97.16	95.79	96.60	762388
2021-03-17	96.84	96.84	94.06	94.23	963124
2021-03-18	94.49	97.10	94.18	96.72	1571748
2021-03-19	96.97	97.29	95.63	96.01	2301782
2021-03-22	95.99	96.71	95.09	96.66	2037697
2021-03-23	95.96	97.23	95.78	96.82	1363507
2021-03-24	96.75	98.61	96.75	98.22	1438423
2021-03-25	98.53	99.37	97.61	99.09	1046788
2021-03-26	99.43	101.40	99.20	101.29	1250941
2021-03-29	100.78	101.99	100.58	101.12	949636
2021-03-30	100.87	101.42	100.25	100.01	662518
2021-03-31	99.58	99.96	99.02	99.35	1294063
2021-04-01	99.76	99.95	98.72	99.72	898315
2021-04-05	100.50	101.40	100.29	101.05	1072324
2021-04-06	101.17	102.14	100.68	101.58	826463
2021-04-07	102.48	103.18	102.08	102.38	983741
2021-04-08	102.14	102.47	101.83	102.35	978205
2021-04-09	102.47	103.64	102.33	103.55	927974
2021-04-12	103.95	104.33	102.78	103.29	1090703
2021-04-13	102.62	104.12	102.51	103.63	1276749
2021-04-14	103.50	103.79	103.19	103.46	776960
2021-04-15	103.57	104.55	103.52	104.21	808494
2021-04-16	104.72	105.18	104.15	104.32	1118434
2021-04-19	104.13	104.83	103.56	104.67	1130430
2021-04-20	104.68	105.80	104.68	105.01	910518
2021-04-21	105.50	106.19	105.00	105.89	739553
2021-04-22	105.80	106.34	105.18	105.61	953224
2021-04-23	105.69	106.65	105.05	106.39	947814
2021-04-26	106.37	106.37	104.59	104.63	1040799
2021-04-27	104.65	105.25	104.00	104.90	946222
2021-04-28	105.37	105.37	104.46	104.67	636186
2021-04-29	105.20	106.11	104.78	106.08	752412
2021-04-30	106.16	106.53	105.77	106.30	1054915
2021-05-03	106.82	108.50	106.57	107.99	974345
2021-05-04	107.58	108.95	107.58	108.70	1264844
2021-05-05	108.72	109.57	108.21	109.36	1068137
2021-05-06	110.00	112.13	109.93	110.77	1536616
2021-05-07	110.62	111.20	110.21	110.88	1148511
2021-05-10	111.44	113.28	111.18	112.05	1117772
2021-05-11	111.78	112.22	109.20	109.90	1692237
2021-05-12	109.67	110.04	107.81	107.85	1277826
2021-05-13	108.24	110.70	107.86	110.26	739356
2021-05-14	110.66	111.58	110.24	111.10	910938
2021-05-17	110.98	111.57	109.53	110.03	1294819
2021-05-18	109.84	110.12	109.13	109.22	986345
2021-05-19	108.92	109.09	107.13	108.19	1231448
2021-05-20	108.45	109.80	107.70	109.43	1323625
2021-05-21	109.63	110.48	108.93	109.50	1237955
2021-05-24	110.09	110.29	109.24	109.39	910773
2021-05-25	109.20	109.59	108.42	108.63	1410865
2021-05-26	108.09	108.72	107.67	107.96	1212161
2021-05-27	108.34	109.08	107.44	109.00	2564426
2021-05-28	109.78	109.92	108.92	109.18	872123
2021-06-01	109.75	109.84	108.26	108.37	1084204
2021-06-02	108.63	108.99	108.05	108.96	1132287
2021-06-03	108.95	109.12	108.28	108.89	666369
2021-06-04	109.17	109.41	108.41	109.23	866244
2021-06-07	109.50	109.59	108.06	108.56	1095270
2021-06-08	108.84	109.40	108.37	109.01	1126422
2021-06-09	108.94	109.51	108.76	109.23	867575
2021-06-10	109.63	109.87	109.06	109.10	639427
2021-06-11	109.25	109.63	108.96	109.57	764436
2021-06-14	109.68	109.77	109.13	109.64	768399
2021-06-15	109.66	110.65	109.03	110.62	1006886
2021-06-16	110.87	110.87	109.03	109.20	1295407
2021-06-17	109.42	109.43	107.92	108.62	1073078
2021-06-18	107.61	107.88	106.46	106.52	2127647
2021-06-21	107.28	108.54	107.03	108.43	1161668
2021-06-22	108.35	109.13	108.09	108.77	712771
2021-06-23	108.78	108.86	107.80	107.85	806005
2021-06-24	108.22	108.83	107.71	108.33	866847
2021-06-25	108.38	108.91	108.11	108.80	1121174
2021-06-28	108.64	108.96	108.10	108.78	1531995
2021-06-29	108.91	110.01	108.64	109.26	1611312
2021-06-30	109.40	110.23	109.06	110.01	2020788
2021-07-01	110.73	110.95	110.07	110.61	1100066
2021-07-02	110.66	112.01	110.39	111.41	1348260
2021-07-06	111.55	112.30	110.94	112.22	1598401
2021-07-07	112.19	114.10	111.95	114.00	1573717
2021-07-08	112.93	113.57	112.08	112.40	1092034
2021-07-09	112.84	113.11	112.14	112.67	764954
2021-07-12	112.71	112.81	112.29	112.65	744851
2021-07-13	114.71	114.90	112.49	112.61	1200193
2021-07-14	112.65	113.89	112.58	113.85	944008
2021-07-15	113.38	114.81	113.27	114.53	1094496
2021-07-16	114.94	116.21	114.63	115.24	957382
2021-07-19	114.34	114.60	112.62	113.73	1097779
2021-07-20	114.00	116.19	113.98	115.10	1060877
2021-07-21	115.57	115.59	114.80	114.88	849128
2021-07-22	114.98	115.34	114.27	115.02	631784
2021-07-23	115.11	116.30	115.03	116.18	482615
2021-07-26	116.05	116.35	115.47	115.82	1122072
2021-07-27	115.80	117.34	115.56	116.11	886399
2021-07-28	115.79	116.07	115.05	115.35	782110
2021-07-29	115.91	116.42	115.48	115.48	928693
2021-07-30	115.36	118.56	115.36	118.36	2013065
2021-08-02	118.76	118.91	117.05	118.00	1054477
2021-08-03	118.19	120.13	117.78	119.74	1571067
2021-08-04	119.55	120.53	118.76	119.16	990368
2021-08-05	119.51	119.88	117.73	118.23	1090981
2021-08-06	118.13	119.47	117.88	118.31	832681
2021-08-09	118.50	118.65	117.66	117.82	771586
2021-08-10	117.76	118.46	117.24	117.44	746146
2021-08-11	117.67	119.74	117.60	119.67	973787
2021-08-12	119.63	120.43	119.58	120.09	1246729
2021-08-13	120.49	120.78	120.06	120.57	518139
2021-08-16	120.41	121.77	119.94	121.72	716100
2021-08-17	121.60	121.92	120.71	121.41	641281
2021-08-18	120.93	121.25	119.28	119.39	998488
2021-08-19	118.82	121.48	118.56	121.12	856032
2021-08-20	121.00	122.32	120.56	122.10	1184984
2021-08-23	122.45	122.60	121.44	121.58	721768
2021-08-24	122.23	122.52	121.58	122.44	857338
2021-08-25	122.58	122.81	122.27	122.66	1011286
2021-08-26	122.75	123.18	122.35	123.06	790408
2021-08-27	123.52	124.03	123.26	123.56	1126896
2021-08-30	123.80	124.57	123.39	124.27	716302
2021-08-31	124.13	124.91	123.56	124.13	1319701
2021-09-01	123.52	124.95	123.03	124.82	725694
2021-09-02	125.29	126.12	124.74	126.10	790013
2021-09-03	126.00	126.06	125.27	125.47	906053
2021-09-07	125.24	125.24	123.24	123.34	1293419
2021-09-08	123.23	125.09	123.00	124.62	1098462
2021-09-09	124.56	124.87	123.81	123.99	939760
2021-09-10	124.23	124.91	123.74	124.24	921017
2021-09-13	124.93	126.15	124.13	124.83	1208300
2021-09-14	125.11	125.96	124.70	124.95	966250
2021-09-15	124.88	126.25	124.66	125.28	871016
2021-09-16	125.34	125.65	123.99	124.05	1013719
2021-09-17	123.18	123.86	122.71	123.44	2720204
2021-09-20	122.45	124.07	121.86	123.55	1807649
2021-09-21	124.25	125.14	123.52	123.52	915358
2021-09-22	124.39	125.02	123.71	124.49	717005
2021-09-23	125.02	125.74	124.35	124.58	846966
2021-09-24	124.51	125.40	124.31	124.81	869777
2021-09-27	124.73	124.73	122.34	122.81	1328306
2021-09-28	122.07	122.48	120.35	120.87	1013646
2021-09-29	121.11	122.80	121.04	122.03	1115974
2021-09-30	122.44	122.71	120.06	120.06	1681971
2021-10-01	120.70	121.38	118.36	120.73	947906
2021-10-04	120.36	121.50	119.02	120.01	868179
2021-10-05	120.28	121.83	119.40	121.39	741444
2021-10-06	120.65	123.69	120.52	123.51	1310267
2021-10-07	124.21	125.94	123.97	125.05	944069
2021-10-08	124.88	126.04	124.21	125.64	656945
2021-10-11	125.52	127.14	125.02	126.14	1041812
2021-10-12	126.87	127.60	125.98	126.22	955332
2021-10-13	126.58	127.01	124.84	126.55	855625
2021-10-14	127.49	128.72	127.02	128.65	1000508
2021-10-15	129.50	129.62	127.67	127.73	1003880
2021-10-18	127.71	128.01	126.91	127.38	735512
2021-10-19	127.69	128.44	127.02	128.40	678520
2021-10-20	128.38	129.81	128.18	129.50	581854
2021-10-21	130.71	131.42	129.15	131.29	1108596
2021-10-22	131.47	133.38	131.24	133.27	682942
2021-10-25	133.27	133.27	130.93	131.26	676466
2021-10-26	130.45	130.97	128.63	130.42	1840774
2021-10-27	130.46	130.67	129.09	129.13	933626
2021-10-28	129.68	130.36	128.74	129.93	1577033
2021-10-29	140.34	145.98	132.15	134.60	2668885
2021-11-01	135.18	135.66	132.42	132.65	1730523
2021-11-02	133.00	135.42	132.63	134.20	1279682
2021-11-03	133.95	135.08	132.04	132.41	1102312
2021-11-04	132.27	133.70	132.02	133.54	667038
2021-11-05	134.00	134.14	132.65	132.76	1023694
2021-11-08	133.24	133.84	132.05	133.08	765329
2021-11-09	133.08	133.41	132.57	133.14	543927
2021-11-10	132.89	134.54	132.75	134.44	628126
2021-11-11	134.35	134.65	133.43	133.61	545870
2021-11-12	134.12	135.90	133.55	135.28	948028
2021-11-15	134.94	135.43	134.82	135.26	507155
2021-11-16	135.53	136.66	135.20	136.42	845205
2021-11-17	136.57	137.70	136.32	137.45	631678
2021-11-18	137.40	137.79	136.58	137.44	668292
2021-11-19	137.90	138.09	135.61	136.45	1075079
2021-11-22	136.95	137.60	136.06	136.97	911590
2021-11-23	136.66	138.00	136.42	137.88	723981
2021-11-24	137.33	138.55	137.02	138.39	688958
2021-11-26	136.89	137.91	134.70	135.02	675688
2021-11-29	136.03	139.00	135.84	138.23	879249
2021-11-30	137.01	137.71	131.36	132.26	2365736
2021-12-01	133.50	135.90	131.88	131.93	1477254
2021-12-02	132.50	136.91	132.40	136.02	1270356
2021-12-03	136.93	137.05	134.15	135.40	592280
2021-12-06	136.60	137.22	134.67	135.27	859557
2021-12-07	136.20	137.67	134.94	135.60	1021503
2021-12-08	135.54	136.06	134.03	135.27	803568
2021-12-09	135.16	135.77	133.93	134.50	825444
2021-12-10	135.16	136.39	134.57	135.49	904857
2021-12-13	135.92	136.94	135.15	136.16	832398
2021-12-14	135.70	136.40	134.55	135.47	1061156
2021-12-15	135.95	137.36	135.41	137.15	1126299
2021-12-16	137.48	139.82	137.12	139.09	1098004
2021-12-17	138.89	138.95	134.90	134.98	1950943
2021-12-20	134.10	134.40	131.87	133.72	1393438
2021-12-21	134.50	134.95	132.56	133.38	886861
2021-12-22	133.57	134.40	132.91	134.07	478054
2021-12-23	134.60	136.09	134.24	135.42	544522
2021-12-27	136.02	137.42	135.87	137.28	449076
2021-12-28	137.18	138.52	137.18	138.42	298427
2021-12-29	138.31	139.57	138.00	139.41	386497
2021-12-30	140.00	140.02	138.45	138.12	313571
2021-12-31	137.97	140.09	137.52	139.45	447856
2022-01-03	139.19	139.46	133.68	135.41	1150650
2022-01-04	135.98	137.84	135.85	136.58	912540
2022-01-05	136.71	137.32	133.77	134.16	1011835
2022-01-06	134.46	136.19	133.55	134.42	841556
2022-01-07	134.30	134.59	132.54	133.77	910550
2022-01-10	132.93	132.93	130.37	131.63	1196763
2022-01-11	131.80	132.12	130.10	132.10	1087140
2022-01-12	132.61	132.80	130.75	131.82	1393802
2022-01-13	132.19	132.19	130.24	130.64	1141725
2022-01-14	129.81	130.26	128.76	129.86	1235999
2022-01-18	128.74	129.37	127.33	128.61	1443452
2022-01-19	128.70	130.43	128.11	129.15	1025732
2022-01-20	129.37	130.76	128.24	128.35	1238291
2022-01-21	128.40	130.14	127.44	127.99	1167503
2022-01-24	126.71	127.90	124.34	127.60	1858949
2022-01-25	125.99	126.86	123.75	124.83	1633939
2022-01-26	125.41	127.41	124.19	125.09	1740792
2022-01-27	125.74	127.38	123.12	123.59	1323070
2022-01-28	123.72	126.59	122.33	126.58	1196210
2022-01-31	125.67	127.77	125.67	127.66	1389324
2022-02-01	127.63	128.42	124.46	125.98	1733534
2022-02-02	125.67	128.98	125.06	128.69	1988343
2022-02-03	127.51	129.06	126.88	127.08	1046181
2022-02-04	126.42	127.90	125.30	126.46	1167093
2022-02-07	126.52	127.81	126.15	126.42	1023229
2022-02-08	126.75	127.24	125.79	126.95	1289332
2022-02-09	125.44	128.29	125.26	127.64	1829844
2022-02-10	125.88	128.20	125.02	125.73	2133068
2022-02-11	124.69	125.48	119.19	120.18	3188306
2022-02-14	120.18	120.51	117.00	118.57	2768086
2022-02-15	119.97	120.26	117.92	118.46	2250770
2022-02-16	118.30	118.54	115.67	117.55	2384834
2022-02-17	117.55	118.42	116.67	116.73	1204721
2022-02-18	116.64	118.13	115.86	117.54	1952943
2022-02-22	118.50	118.88	116.38	117.16	1385672
2022-02-23	117.39	118.01	115.86	115.96	1701953
2022-02-24	114.38	117.97	113.57	117.47	1603987
2022-02-25	118.01	120.96	117.50	120.89	1114841
2022-02-28	119.72	121.60	119.31	120.28	1880264
2022-03-01	120.30	121.73	120.01	121.22	1766668
2022-03-02	121.45	126.00	121.45	124.85	2176736
2022-03-03	125.38	126.99	125.31	126.25	1236637
2022-03-04	125.11	130.17	124.94	129.97	2232939
2022-03-07	129.62	130.09	127.16	127.96	2297417
2022-03-08	127.68	128.74	123.02	123.11	1972439
2022-03-09	124.72	126.37	123.76	125.77	1429094
2022-03-10	124.69	126.87	124.66	126.79	920362
2022-03-11	127.34	128.28	126.46	126.54	899082
2022-03-14	127.33	128.49	126.16	128.47	1648649
2022-03-15	129.69	129.78	127.71	129.06	970413
2022-03-16	129.66	130.62	127.93	130.03	948562
2022-03-17	130.15	131.67	129.87	131.53	900202
2022-03-18	131.85	132.05	130.00	131.49	1429714
2022-03-21	131.40	132.16	130.80	131.53	714876
2022-03-22	132.11	132.16	129.46	129.52	901860
2022-03-23	129.07	130.57	128.61	129.48	790088
2022-03-24	129.81	130.94	129.17	130.19	768976
2022-03-25	130.62	131.60	129.96	131.50	614710
2022-03-28	131.86	133.24	131.33	133.06	849390
2022-03-29	133.53	134.00	132.45	133.63	1242794
2022-03-30	133.60	134.70	133.21	134.23	545693
2022-03-31	134.52	135.27	132.49	132.50	1268983
2022-04-01	132.63	133.40	131.71	133.25	1054771
2022-04-04	133.00	133.43	131.40	132.14	948550
2022-04-05	132.04	134.89	131.68	133.27	1104226
2022-04-06	132.69	134.29	132.28	133.44	1281092
2022-04-07	133.23	135.88	132.82	135.28	1303043
2022-04-08	135.80	136.56	135.08	135.83	937208
2022-04-11	135.98	136.72	135.33	135.77	1171178
2022-04-12	135.29	136.37	133.58	133.91	863959
2022-04-13	133.80	134.57	132.23	133.15	849570
2022-04-14	133.67	134.63	132.64	132.71	890693
2022-04-18	133.11	133.71	131.70	132.30	761458
2022-04-19	133.02	134.12	132.80	133.72	906164
2022-04-20	134.57	135.38	133.93	134.32	790809
2022-04-21	134.94	136.28	134.37	134.81	1032438
2022-04-22	134.75	135.07	132.26	132.40	1501495
2022-04-25	132.28	132.69	130.39	132.45	1261676
2022-04-26	134.16	137.66	133.56	134.98	2081741
2022-04-27	134.99	138.05	134.80	137.06	1799238
2022-04-28	136.85	138.40	135.91	138.11	999591
2022-04-29	137.33	137.61	134.03	134.27	1610559
2022-05-02	134.04	135.23	129.44	130.99	1943214
2022-05-03	131.15	133.41	130.78	131.23	1202233
2022-05-04	131.43	133.77	130.28	133.57	1270588
2022-05-05	133.04	133.53	129.40	130.33	1332848
2022-05-06	130.96	136.09	130.62	135.19	2450244
2022-05-09	134.02	134.74	130.10	130.95	1595305
2022-05-10	131.79	132.65	127.93	129.11	1377495
2022-05-11	128.76	131.24	128.51	129.14	1146072
2022-05-12	129.39	130.14	126.62	127.72	1866645
2022-05-13	129.50	131.29	128.65	130.89	1743279
2022-05-16	130.89	132.30	129.52	130.82	967579
2022-05-17	131.40	132.38	129.74	132.33	1332602
2022-05-18	131.62	132.36	127.92	128.09	1159728
2022-05-19	127.02	128.57	125.41	127.51	1395661
2022-05-20	128.31	129.61	126.70	129.45	1142983
2022-05-23	130.00	131.52	129.29	130.96	1177465
2022-05-24	131.34	133.72	130.77	133.45	1112982
2022-05-25	133.45	133.81	132.32	132.95	2718672
2022-05-26	133.99	134.81	133.57	134.14	1108660
2022-05-27	134.57	136.94	134.15	136.87	1129273
2022-05-31	136.13	136.75	133.27	133.84	3575834
2022-06-01	133.42	134.53	133.42	133.97	1186634
2022-06-02	134.15	135.60	132.85	135.39	838312
2022-06-03	134.60	135.01	133.71	134.41	854362
2022-06-06	135.02	135.10	133.14	133.24	1072310
2022-06-07	132.76	135.40	132.42	135.37	895094
2022-06-08	134.55	134.55	131.94	132.18	759141
2022-06-09	132.04	132.64	128.41	128.48	1253707
2022-06-10	126.97	128.07	125.73	126.54	1494436
2022-06-13	124.70	126.01	123.61	124.19	1386135
2022-06-14	124.10	125.08	122.32	123.06	1286096
2022-06-15	123.82	124.88	121.95	123.36	1387520
2022-06-16	121.97	122.76	120.81	121.76	1355343
2022-06-17	121.99	122.36	119.72	120.73	1925232
2022-06-21	121.95	124.93	121.71	124.53	1263300
2022-06-22	123.57	126.71	123.12	124.97	1140345
2022-06-23	125.50	126.86	125.08	126.71	951336
2022-06-24	127.50	130.24	127.28	129.90	1781654
2022-06-27	129.59	130.47	129.01	129.40	1153247
2022-06-28	129.83	130.84	127.78	127.91	990739
2022-06-29	128.30	130.45	127.32	129.75	946042
2022-06-30	128.75	131.12	128.47	130.87	1387781
2022-07-01	130.96	133.20	130.14	133.04	983642
2022-07-05	131.88	132.08	127.93	129.56	1224237
2022-07-06	130.26	132.82	129.32	131.82	906198
2022-07-07	131.87	132.22	129.49	129.91	1815832
2022-07-08	129.93	130.52	129.02	129.86	836761
2022-07-11	129.54	130.56	129.54	130.12	456329
2022-07-12	129.73	130.87	127.87	128.40	651872
2022-07-13	127.13	128.56	126.68	127.65	703373
2022-07-14	126.32	128.54	126.04	128.37	549764
2022-07-15	129.83	129.95	127.96	129.00	686505
2022-07-18	129.25	129.25	126.52	126.75	756503
2022-07-19	127.89	129.00	127.46	128.89	854181
2022-07-20	129.55	129.72	128.39	129.27	830427
2022-07-21	129.80	131.29	128.88	131.24	697420
2022-07-22	131.46	131.87	130.23	131.02	673317
2022-07-25	131.14	132.17	130.65	132.05	587453
2022-07-26	131.99	132.15	130.78	131.50	885234
2022-07-27	131.79	133.59	131.54	132.94	860044
2022-07-28	133.65	137.48	133.17	137.26	995789
2022-07-29	138.07	140.27	137.68	138.66	1639799
2022-08-01	137.94	138.58	137.35	137.73	1316567
2022-08-02	138.05	138.80	136.95	138.23	1304338
2022-08-03	138.57	140.97	138.39	140.40	1065269
2022-08-04	140.07	142.62	140.01	141.54	1132094
2022-08-05	140.80	143.69	139.70	141.90	1374826
2022-08-08	142.83	144.30	141.70	142.84	1202738
2022-08-09	143.45	144.24	142.55	142.82	714323
2022-08-10	144.60	144.60	142.34	142.94	770073
2022-08-11	143.13	143.19	141.18	141.80	1353373
2022-08-12	142.25	144.76	141.95	144.71	1494939
2022-08-15	144.68	146.40	143.95	145.99	942438
2022-08-16	145.22	147.75	144.62	147.12	913905
2022-08-17	146.67	148.12	146.34	147.94	735322
2022-08-18	148.26	148.26	146.37	147.31	665927
2022-08-19	147.51	147.73	146.32	146.44	889748
2022-08-22	145.28	146.93	144.89	146.35	669031
2022-08-23	145.71	146.09	144.86	145.74	684295
2022-08-24	145.86	147.18	145.67	146.68	684270
2022-08-25	146.88	147.61	146.27	147.56	673895
2022-08-26	147.70	148.01	144.44	144.68	708859
2022-08-29	143.81	146.43	143.70	145.47	680055
2022-08-30	145.87	145.87	143.54	143.84	587256
2022-08-31	144.09	144.59	142.68	142.72	1578241
2022-09-01	141.95	144.01	141.66	143.97	937527
2022-09-02	144.73	145.32	142.42	142.79	740367
2022-09-06	143.57	144.81	142.78	144.05	1222053
2022-09-07	144.10	147.94	143.76	147.46	1568521
2022-09-08	147.00	149.02	146.69	148.00	1011441
2022-09-09	148.83	148.83	147.02	147.71	1121326
2022-09-12	147.83	149.17	147.44	148.10	727957
2022-09-13	146.45	147.97	145.87	146.31	1101306
2022-09-14	146.63	148.11	145.53	145.96	1601423
2022-09-15	146.05	146.60	145.11	145.67	1115627
2022-09-16	143.63	144.18	142.81	143.64	2338753
2022-09-19	143.52	146.07	142.66	145.98	955897
2022-09-20	145.01	145.24	142.73	144.34	974816
2022-09-21	145.24	146.51	143.24	143.26	1325707
2022-09-22	142.95	143.13	140.92	141.56	882110
2022-09-23	140.44	140.73	138.93	140.51	1029308
2022-09-26	140.34	141.26	139.61	140.07	1208934
2022-09-27	140.99	141.04	137.86	138.60	1116142
2022-09-28	139.28	140.65	137.58	140.05	916265
2022-09-29	139.84	139.84	136.45	136.96	1083876
2022-09-30	137.27	137.67	135.92	136.04	1619174
2022-10-03	137.13	140.00	136.15	139.30	1163470
2022-10-04	140.71	143.18	140.12	142.52	1189490
2022-10-05	141.26	142.28	140.71	141.17	984537
2022-10-06	139.82	140.23	133.27	133.41	2136944
2022-10-07	132.28	132.62	129.07	129.23	1482447
2022-10-10	129.90	130.76	128.97	130.10	1231252
2022-10-11	129.54	131.15	129.24	129.64	1168432
2022-10-12	130.14	130.14	128.42	128.45	910418
2022-10-13	126.30	131.25	125.11	130.68	1119137
2022-10-14	131.75	131.87	127.15	127.45	1080034
2022-10-17	129.10	131.74	129.07	130.78	940880
2022-10-18	132.76	133.66	132.05	133.65	928233
2022-10-19	133.18	134.30	132.72	133.98	983823
2022-10-20	134.37	134.37	131.75	132.29	753609
2022-10-21	131.95	133.83	130.81	133.54	1114064
2022-10-24	134.78	136.29	134.35	134.56	878212
2022-10-25	134.80	135.60	134.21	135.13	1890967
2022-10-26	136.28	136.98	133.51	133.62	1489670
2022-10-27	134.25	135.98	133.97	134.64	1350691
2022-10-28	132.07	133.26	129.18	133.18	2370819
2022-10-31	132.50	134.89	131.80	132.62	1934253
2022-11-01	133.48	134.45	130.55	131.18	1213805
2022-11-02	130.89	133.94	130.29	130.32	1208539
2022-11-03	129.28	133.23	129.28	131.77	1585244
2022-11-04	132.61	133.69	128.55	129.91	2127648
2022-11-07	130.53	132.17	130.11	131.49	1201555
2022-11-08	131.47	132.84	130.55	132.52	1115291
2022-11-09	132.52	133.30	131.94	132.07	965755
2022-11-10	135.45	136.00	131.65	134.85	1541464
2022-11-11	135.19	135.70	129.63	131.06	2259737
2022-11-14	131.34	132.41	129.88	129.98	1271669
2022-11-15	130.99	131.95	128.15	128.82	1731382
2022-11-16	129.25	131.16	128.90	130.82	2154685
2022-11-17	130.17	132.07	129.73	131.91	1832085
2022-11-18	133.39	134.16	132.70	133.89	1027497
2022-11-21	134.50	135.59	134.11	134.65	751214
2022-11-22	135.01	135.96	134.42	135.39	892262
2022-11-23	135.25	136.77	134.83	135.93	1405017
2022-11-25	136.49	137.44	136.04	136.88	510233
2022-11-28	136.37	138.02	136.03	136.52	1437573
2022-11-29	136.14	136.88	135.31	136.65	1334753
2022-11-30	136.13	139.29	136.04	139.29	2107027
2022-12-01	140.41	140.98	139.44	139.75	1044581
2022-12-02	138.98	140.61	137.82	140.52	809939
2022-12-05	139.23	139.67	138.17	139.11	760931
2022-12-06	138.81	139.04	136.21	136.90	841103
2022-12-07	135.13	136.87	134.88	135.57	844353
2022-12-08	135.50	136.92	135.48	136.35	707218
2022-12-09	136.56	137.44	135.78	135.81	642989
2022-12-12	136.69	137.56	135.59	136.82	767089
2022-12-13	138.37	138.37	135.99	136.40	896432
2022-12-14	136.77	138.12	135.36	135.93	1029166
2022-12-15	134.87	135.18	132.38	133.40	1006359
2022-12-16	132.29	132.51	130.98	131.55	2485652
2022-12-19	131.00	131.06	129.06	129.65	1768785
2022-12-20	129.49	130.46	128.61	130.04	1117371
2022-12-21	130.77	131.57	129.88	131.48	922580
2022-12-22	131.11	131.11	128.18	129.44	807053
2022-12-23	129.02	130.97	128.71	130.77	519510
2022-12-27	130.81	131.13	129.95	130.92	778560
2022-12-28	131.04	131.30	129.32	129.41	900686
2022-12-29	130.14	131.39	129.75	130.26	969198
2022-12-30	129.88	130.14	128.00	128.99	801280
2023-01-03	129.68	129.99	127.74	128.68	1354470
2023-01-04	128.98	129.19	127.58	128.25	1513319
2023-01-05	127.74	128.03	125.06	125.52	1874057
2023-01-06	126.35	129.08	126.35	128.36	2265680
2023-01-09	128.99	129.67	127.31	127.73	2350697
2023-01-10	125.54	125.93	123.20	125.17	3225032
2023-01-11	126.37	126.97	125.20	126.92	2086526
2023-01-12	127.06	127.06	122.93	123.27	1893394
2023-01-13	122.92	124.97	122.50	124.89	2365414
2023-01-17	125.60	126.48	124.80	125.68	1858292
2023-01-18	125.73	126.70	122.12	122.13	1158804
2023-01-19	121.79	122.83	121.48	121.62	1449976
2023-01-20	121.42	123.27	120.58	123.15	1194025
2023-01-23	123.34	124.02	122.31	123.32	1176391
2023-01-24	123.51	124.25	122.20	123.21	1269231
2023-01-25	122.52	124.30	122.23	124.28	909067
2023-01-26	124.78	124.91	123.07	123.87	898733
2023-01-27	123.63	124.04	122.52	123.85	1018299
2023-01-30	123.83	125.50	123.81	124.12	1230018
2023-01-31	124.33	124.85	123.39	124.82	1582720
2023-02-01	123.44	126.03	122.01	124.79	2259492
2023-02-02	124.57	124.57	122.39	122.54	1936557
2023-02-03	122.39	123.40	121.17	123.08	1499652
2023-02-06	122.87	124.20	122.44	123.89	1111138
2023-02-07	122.80	124.45	122.51	124.29	1504823
2023-02-08	123.87	124.82	123.62	124.42	1151045
2023-02-09	124.78	126.04	124.67	125.44	1807339
2023-02-10	125.68	127.52	125.53	127.36	1850934
2023-02-13	127.68	128.26	125.75	126.04	1463595
2023-02-14	125.80	126.50	124.52	124.86	1145453
2023-02-15	124.50	126.22	124.27	125.81	2021697
2023-02-16	128.29	131.25	126.80	129.99	2401226
2023-02-17	130.28	132.60	130.22	131.96	2108347
2023-02-21	131.88	132.43	129.26	130.32	1979801
2023-02-22	130.97	131.39	129.15	129.24	1323456
2023-02-23	129.13	129.42	127.91	128.72	1127735
2023-02-24	128.95	129.87	128.41	129.61	1090978
2023-02-27	130.14	131.52	128.86	129.25	1543729
2023-02-28	129.32	130.22	128.63	128.93	1823385
2023-03-01	129.15	129.22	127.91	128.62	1223008
2023-03-02	128.56	129.20	128.18	129.13	1206059
2023-03-03	129.04	129.53	127.63	128.94	1260071
2023-03-06	129.00	130.05	128.41	129.43	910569
2023-03-07	129.08	129.86	127.50	127.60	1408371
2023-03-08	127.57	128.13	126.99	127.98	990762
2023-03-09	128.68	130.00	127.87	128.32	1710051
2023-03-10	128.57	129.36	126.99	127.05	2116482
2023-03-13	126.71	129.99	126.58	128.40	1572559
2023-03-14	129.50	132.52	129.38	132.03	2581854
2023-03-15	131.36	133.38	130.53	132.80	3085333
2023-03-16	132.47	135.00	132.39	133.57	2111360
2023-03-17	133.68	133.68	130.46	130.73	1887464
2023-03-20	131.13	133.07	130.90	131.77	1378652
2023-03-21	132.21	132.71	130.13	130.61	1239353
2023-03-22	130.52	131.20	129.39	129.47	1084886
2023-03-23	129.29	129.86	127.69	127.96	1109783
2023-03-24	128.00	131.19	127.94	130.92	1177180
2023-03-27	131.75	133.14	130.34	130.49	1738108
2023-03-28	130.48	131.95	130.34	131.31	927504
2023-03-29	132.00	133.10	131.50	132.96	776817
2023-03-30	134.24	134.92	133.43	134.36	1044263
2023-03-31	135.00	135.85	134.64	135.22	1146630
2023-04-03	135.13	136.72	134.70	136.13	906395
2023-04-04	136.14	136.68	135.21	136.12	1294981
2023-04-05	136.85	137.53	134.77	135.23	1118220
2023-04-06	135.45	136.09	134.80	135.70	919828
2023-04-10	135.01	135.43	134.29	134.95	768361
2023-04-11	134.54	135.86	133.81	135.06	1011818
2023-04-12	135.41	137.54	135.24	136.98	858118
2023-04-13	136.59	138.38	136.43	138.09	914387
2023-04-14	137.28	138.03	137.05	137.37	781439
2023-04-17	138.07	138.79	137.52	138.67	1087104
2023-04-18	138.80	139.18	137.45	137.64	1083886
2023-04-19	138.00	138.32	137.38	137.54	875361
2023-04-20	137.81	138.36	137.02	138.33	827015
2023-04-21	138.64	139.08	138.35	138.61	1008347
2023-04-24	138.67	139.10	137.91	139.10	947185
2023-04-25	139.31	139.99	138.58	138.88	1080779
2023-04-26	137.66	138.52	137.09	137.25	1167294
2023-04-27	137.34	138.22	135.33	137.69	1927085
2023-04-28	139.98	144.93	138.73	144.62	2154527
2023-05-01	144.72	145.72	144.40	144.98	1174841
2023-05-02	145.16	145.97	143.69	144.96	1106188
2023-05-03	145.43	146.78	145.19	146.03	1490622
2023-05-04	146.00	146.98	145.47	145.81	1035550
2023-05-05	144.92	146.81	144.89	145.86	1482882
2023-05-08	145.43	147.06	145.35	145.84	1092873
2023-05-09	146.51	147.40	146.02	146.99	1116934
2023-05-10	147.59	148.63	147.18	148.09	1077312
2023-05-11	147.85	148.36	147.04	148.12	1012316
2023-05-12	148.60	149.30	147.69	148.19	833510
2023-05-15	148.12	148.80	147.09	147.81	824615
2023-05-16	147.85	147.85	146.33	146.74	967454
2023-05-17	147.08	147.35	144.58	145.54	1280314
2023-05-18	144.93	145.00	143.43	144.71	1052267
2023-05-19	145.02	145.51	144.58	145.09	920957
2023-05-22	144.84	145.27	143.35	143.96	1163521
2023-05-23	143.36	143.82	142.35	142.70	1077310
2023-05-24	142.95	143.78	142.29	142.48	884507
2023-05-25	142.19	142.39	140.70	141.71	1028897
2023-05-26	142.03	142.48	140.83	141.08	1065725
2023-05-30	141.07	142.31	140.07	142.00	1298616
2023-05-31	142.29	142.89	140.97	141.63	4090513
2023-06-01	142.02	142.74	141.37	142.73	949587
2023-06-02	142.76	144.67	142.76	144.50	849004
2023-06-05	144.53	145.57	143.68	144.50	894017
2023-06-06	144.38	144.81	142.83	143.32	889942
2023-06-07	142.50	142.85	141.23	141.85	1382625
2023-06-08	141.85	143.71	141.43	143.44	778664
2023-06-09	142.89	143.68	142.06	143.30	696820
2023-06-12	143.67	144.00	142.39	143.77	813272
2023-06-13	143.22	143.62	142.45	143.10	917824
2023-06-14	142.93	144.35	142.05	143.56	1104507
2023-06-15	143.76	145.09	143.30	144.55	999379
2023-06-16	145.39	146.30	145.24	145.73	1516302
2023-06-20	145.43	146.62	145.24	145.87	1188502
2023-06-21	145.83	146.69	144.63	146.36	818200
2023-06-22	146.36	147.65	145.93	147.62	1191329
2023-06-23	147.59	148.16	146.06	146.53	1515175
2023-06-26	146.32	148.01	145.31	147.77	982962
2023-06-27	148.04	150.21	147.51	150.19	1111807
2023-06-28	150.17	150.52	148.39	148.81	1101963
2023-06-29	148.45	151.59	148.00	150.95	1027335
2023-06-30	151.13	153.39	150.74	153.17	1013295
2023-07-03	152.17	152.17	150.81	151.40	369875
2023-07-05	150.80	151.41	150.26	151.15	824387
2023-07-06	150.57	151.91	149.88	151.43	856378
2023-07-07	150.47	151.39	150.10	150.33	625117
2023-07-10	150.64	152.14	150.13	150.89	894004
2023-07-11	150.87	151.41	148.06	149.85	1216788
2023-07-12	150.99	151.15	148.93	149.18	1073635
2023-07-13	149.10	149.92	148.49	149.60	1166350
2023-07-14	149.58	150.04	148.81	149.98	798833
2023-07-17	149.88	151.39	149.88	150.14	785942
2023-07-18	149.82	150.58	148.43	149.06	874103
2023-07-19	149.50	149.81	148.68	149.47	1146321
2023-07-20	150.00	154.60	149.76	154.52	1178084
2023-07-21	154.59	155.94	154.52	154.95	1352980
2023-07-24	154.72	154.92	153.53	154.30	1041784
2023-07-25	153.64	154.81	152.67	153.95	729416
2023-07-26	152.19	154.28	151.69	152.87	1380246
2023-07-27	153.11	153.58	149.58	151.60	1528937
2023-07-28	152.55	153.06	151.04	151.50	1249259
2023-07-31	151.20	151.22	149.97	151.11	1575713
2023-08-01	153.45	156.65	151.64	152.09	1909584
2023-08-02	152.30	153.52	151.88	152.57	1244108
2023-08-03	151.93	152.50	148.99	149.12	1632554
2023-08-04	149.12	149.93	148.21	148.53	1320888
2023-08-07	148.74	149.85	148.57	148.89	1017304
2023-08-08	149.06	149.22	146.84	147.27	992648
2023-08-09	147.02	149.03	146.89	148.49	1002241
2023-08-10	148.41	149.12	146.72	147.41	1145381
2023-08-11	147.61	147.88	146.84	147.57	766165
2023-08-14	147.48	148.44	147.16	148.02	793369
2023-08-15	147.72	147.93	146.03	146.07	750290
2023-08-16	146.07	148.64	146.05	147.76	1460998
2023-08-17	147.59	147.95	145.74	145.79	885510
2023-08-18	145.55	147.38	145.36	146.28	1386274
2023-08-21	146.15	147.18	145.76	146.74	958189
2023-08-22	146.49	147.52	146.29	146.40	992477
2023-08-23	147.05	147.28	145.94	146.30	813890
2023-08-24	146.08	146.87	145.00	145.01	854965
2023-08-25	145.57	146.67	145.46	146.05	690278
2023-08-28	146.01	146.66	145.07	145.44	545241
2023-08-29	145.07	145.99	144.13	145.94	1045476
2023-08-30	146.67	147.18	145.38	145.90	794139
2023-08-31	146.36	146.36	144.12	144.13	1190825
2023-09-01	144.43	145.42	144.18	144.90	947633
2023-09-05	144.75	145.49	143.83	145.07	1209807
2023-09-06	144.68	144.88	143.79	144.15	811774
2023-09-07	144.66	146.88	144.43	146.76	1131494
2023-09-08	147.76	148.06	145.83	146.22	816849
2023-09-11	146.19	147.67	146.19	147.33	842126
2023-09-12	147.67	148.84	147.27	148.57	974722
2023-09-13	148.91	151.14	148.48	151.02	1381892
2023-09-14	151.29	151.79	149.73	150.44	1208507
2023-09-15	150.40	151.75	149.84	150.14	1494063
2023-09-18	150.00	150.37	148.55	148.96	867451
2023-09-19	148.96	149.36	148.21	149.25	655707
2023-09-20	149.42	150.62	148.61	149.30	712454
2023-09-21	149.33	150.12	147.17	147.35	1024002
2023-09-22	146.69	147.86	146.18	146.36	717229
2023-09-25	146.16	147.03	145.87	146.35	1147720
2023-09-26	146.21	146.70	145.27	145.68	1163095
2023-09-27	145.82	146.06	143.99	144.73	874778
2023-09-28	145.19	145.70	144.88	144.45	829362
2023-09-29	144.05	144.77	142.26	142.51	1093239
2023-10-02	142.23	142.44	140.32	141.16	1455679
2023-10-03	140.82	142.69	140.23	142.50	1128758
2023-10-04	142.69	143.60	141.56	143.17	1647671
2023-10-05	143.23	144.15	142.95	143.50	1062886
2023-10-06	142.99	144.65	141.80	144.39	1164654
2023-10-09	144.40	146.70	144.10	146.62	854117
2023-10-10	146.66	147.05	145.34	146.39	1160600
2023-10-11	146.33	146.71	144.83	146.47	1035032
2023-10-12	147.67	148.03	145.24	145.99	1249517
2023-10-13	146.18	147.35	145.78	147.35	1015570
2023-10-16	147.22	148.64	146.86	148.23	918379
2023-10-17	148.01	149.01	147.48	148.09	1054563
2023-10-18	148.34	148.58	146.81	147.22	878258
2023-10-19	146.40	147.80	145.33	145.79	899989
2023-10-20	146.00	146.75	144.99	145.14	1140175
2023-10-23	145.79	147.11	144.36	144.42	1433542
2023-10-24	144.67	145.68	142.65	143.30	1467712
2023-10-25	143.55	148.34	143.55	147.58	1648224
2023-10-26	147.10	147.68	145.32	146.02	2501984
2023-10-27	148.07	149.73	145.60	146.00	1865185
2023-10-30	146.42	147.54	146.15	147.25	1092699
2023-10-31	148.01	148.68	146.82	148.49	865813
2023-11-01	148.72	149.65	147.36	148.74	1071888
2023-11-02	148.36	151.81	148.36	151.71	1363484
2023-11-03	152.73	153.58	152.22	153.45	1263288
2023-11-06	153.25	154.68	153.13	154.65	1317537
2023-11-07	155.00	155.34	154.50	154.91	1284024
2023-11-08	155.52	155.78	154.49	155.61	901221
2023-11-09	155.72	156.75	154.92	156.35	1276321
2023-11-10	156.78	157.89	156.18	157.79	1381119
2023-11-13	157.25	158.54	157.13	158.40	924287
2023-11-14	158.00	160.04	157.40	159.06	1416974
2023-11-15	158.94	159.90	156.83	157.02	1947521
2023-11-16	157.58	158.91	157.46	158.88	1334882
2023-11-17	158.97	159.19	158.35	158.72	1321546
2023-11-20	158.39	159.70	157.91	159.50	723724
2023-11-21	159.27	160.24	158.69	160.04	1207236
2023-11-22	160.19	160.76	159.73	160.01	726736
2023-11-24	159.92	160.41	159.23	160.40	371743
2023-11-27	161.35	161.35	160.10	160.25	792191
2023-11-28	159.87	160.49	159.36	159.84	1012564
2023-11-29	159.76	160.06	159.10	159.93	1200782
2023-11-30	159.78	161.85	159.38	161.84	1621951
2023-12-01	161.96	163.95	161.84	163.92	976438
2023-12-04	163.17	163.78	162.14	162.56	1505028
2023-12-05	162.48	162.86	161.17	161.46	1286502
2023-12-06	161.33	162.21	160.39	161.85	1233783
2023-12-07	161.85	162.79	160.60	161.59	924699
2023-12-08	162.05	162.05	160.42	161.79	864607
2023-12-11	161.93	163.05	161.53	162.44	854550
2023-12-12	162.59	165.32	162.07	165.17	684770
2023-12-13	165.33	167.17	165.18	167.11	1042049
2023-12-14	166.80	166.80	162.35	162.69	2212085
2023-12-15	160.81	162.55	160.65	162.08	2886331
2023-12-18	162.87	164.56	162.64	163.57	1063536
2023-12-19	163.60	163.98	162.28	162.80	1615139
2023-12-20	162.39	163.57	162.18	162.20	1389861
2023-12-21	162.00	163.42	161.19	161.65	1311403
2023-12-22	161.99	162.88	161.34	162.69	1213000
2023-12-26	162.34	163.41	161.94	163.07	545034
2023-12-27	162.87	163.82	162.56	163.76	569562
2023-12-28	164.09	164.88	163.71	163.78	758790
2023-12-29	164.18	165.06	163.72	164.91	676106
2024-01-02	163.70	166.02	163.70	164.94	1067953
2024-01-03	165.76	167.13	163.69	163.72	1343925
2024-01-04	164.70	165.90	163.77	164.16	712974
2024-01-05	164.21	164.49	162.75	163.52	693494
2024-01-08	163.93	164.40	162.27	164.35	956639
2024-01-09	164.03	164.62	163.21	163.81	694010
2024-01-10	163.47	164.38	162.86	164.30	629204
2024-01-11	164.53	164.71	163.17	163.93	778207
2024-01-12	164.42	166.22	163.45	166.14	1064122
2024-01-16	165.68	166.61	165.06	165.64	952342
2024-01-17	165.60	168.22	165.25	166.20	840344
2024-01-18	166.20	167.80	165.99	167.75	743380
2024-01-19	168.08	169.15	167.64	168.68	1487546
2024-01-22	168.70	169.27	167.51	168.83	927971
2024-01-23	168.68	169.87	168.01	169.82	1109208
2024-01-24	170.00	170.38	169.20	169.34	2188879
2024-01-25	168.72	170.37	168.58	170.28	1506343
2024-01-26	170.59	171.36	170.35	171.29	1298199
2024-01-29	171.10	171.74	170.58	171.47	1257338
2024-01-30	171.77	172.96	171.31	172.88	967976
2024-01-31	173.51	173.55	170.47	171.12	2427372
2024-02-01	170.72	173.86	169.83	173.83	982650
2024-02-02	173.91	174.46	172.79	173.66	801200
2024-02-05	173.46	174.12	172.68	173.25	832383
2024-02-06	173.41	173.75	172.49	173.68	1009219
2024-02-07	174.15	175.35	173.22	174.56	967264
2024-02-08	175.01	175.07	173.09	174.64	1131556
2024-02-09	175.01	175.07	172.79	173.49	1006397
2024-02-12	172.95	173.21	171.06	172.00	1172652
2024-02-13	173.21	176.54	172.23	175.61	1828412
2024-02-14	176.32	178.78	176.30	178.74	2308902
2024-02-15	178.50	179.98	177.03	179.86	1441748
2024-02-16	180.20	181.34	179.48	180.43	902825
2024-02-20	181.41	182.27	179.83	180.01	1283592
2024-02-21	180.01	181.52	179.62	181.36	1074644
2024-02-22	181.79	183.99	181.18	183.33	1072068
2024-02-23	183.59	185.32	183.53	184.98	1233215
2024-02-26	185.33	186.20	184.70	184.87	1468916
2024-02-27	184.71	184.94	183.33	184.52	1324613
2024-02-28	192.57	192.57	184.49	185.95	2064241
2024-02-29	185.00	185.15	182.76	183.60	1933845
2024-03-01	182.90	184.07	182.04	183.64	1258601
2024-03-04	183.67	185.22	183.48	184.94	914477
2024-03-05	185.00	185.58	182.57	183.76	1008895
2024-03-06	183.12	184.74	182.75	183.80	1081712
2024-03-07	184.80	184.88	183.40	184.00	925613
2024-03-08	183.39	184.72	182.77	184.19	816062
2024-03-11	184.00	184.53	182.82	184.27	1037644
2024-03-12	184.10	186.10	183.88	185.44	974299
2024-03-13	185.67	186.03	184.23	185.89	795340
2024-03-14	186.54	186.78	184.42	186.33	880008
2024-03-15	184.42	186.61	184.39	186.31	1790581
2024-03-18	186.31	188.16	186.28	187.58	788609
2024-03-19	188.28	188.48	187.46	188.15	1097229
2024-03-20	188.51	188.66	187.28	187.80	1193090
2024-03-21	187.98	189.40	187.30	189.12	2009930
2024-03-22	189.75	190.72	188.97	190.51	1239190
2024-03-25	190.45	190.60	189.00	189.73	1112074
2024-03-26	189.73	190.42	189.33	189.69	1316692
2024-03-27	190.33	191.57	189.70	191.52	1228289
2024-03-28	191.88	192.06	191.02	190.91	1187601
2024-04-01	190.69	190.86	189.27	189.83	1473420
2024-04-02	189.64	190.33	188.92	188.92	1171019
2024-04-03	188.86	189.64	188.42	189.24	1051484
2024-04-04	190.18	190.46	186.43	186.78	1605522
2024-04-05	187.48	188.48	186.38	188.40	735631
2024-04-08	187.62	189.26	187.52	188.52	1222049
2024-04-09	188.97	189.36	187.50	188.80	1175053
2024-04-10	188.00	190.14	187.62	189.69	1411961
2024-04-11	189.06	189.51	187.78	189.18	1260415
2024-04-12	188.79	189.35	187.03	187.82	1006400
2024-04-15	189.41	189.91	186.74	187.24	961928
2024-04-16	188.45	188.98	186.96	187.48	1479865
2024-04-17	188.62	189.15	187.10	188.95	1460680
2024-04-18	189.08	189.83	188.18	188.97	1586288
2024-04-19	190.25	190.67	188.85	189.76	1576417
2024-04-22	190.59	192.75	190.22	191.76	1262728
2024-04-23	192.31	192.99	190.03	190.61	1348401
2024-04-24	190.46	192.59	190.15	191.99	1135805
2024-04-25	191.68	193.82	190.61	193.56	1358445
2024-04-26	193.42	193.68	191.58	191.92	1893272
2024-04-29	191.82	193.62	191.73	193.41	1181282
2024-04-30	193.46	196.76	191.57	191.70	2047935
2024-05-01	187.75	187.75	181.37	186.00	3286470
2024-05-02	187.25	188.00	185.66	186.44	2025722
2024-05-03	186.64	187.80	183.93	185.51	1219295
2024-05-06	186.14	186.72	185.43	186.71	1185060
2024-05-07	187.39	188.67	187.20	188.56	1097651
2024-05-08	188.58	189.32	187.15	187.33	1489073
2024-05-09	187.30	188.26	187.06	188.13	954226
2024-05-10	188.81	189.88	188.79	189.24	689898
2024-05-13	189.11	189.83	188.03	188.23	839046
2024-05-14	188.22	189.22	187.23	187.34	804061
2024-05-15	187.10	188.25	186.54	186.97	670713
2024-05-16	187.50	187.96	186.31	187.70	907724
2024-05-17	188.01	188.63	186.36	188.16	711695
2024-05-20	187.93	187.93	185.70	185.98	908494
2024-05-21	186.28	186.81	185.79	186.48	718681
2024-05-22	186.52	187.00	185.57	186.77	694557
2024-05-23	186.77	187.13	185.88	186.33	605306
2024-05-24	186.75	186.99	184.86	186.81	832829
2024-05-28	186.17	186.17	183.34	183.51	866689
2024-05-29	182.82	182.82	181.44	181.59	787180
2024-05-30	181.59	182.79	180.92	182.07	1210001
2024-05-31	181.94	185.25	181.51	185.19	2388027
2024-06-03	184.67	186.05	183.81	185.32	1668717
2024-06-04	185.26	187.41	184.50	187.36	1428306
2024-06-05	187.59	188.41	185.43	188.07	1173397
2024-06-06	188.31	188.86	185.99	187.07	871726
2024-06-07	187.46	189.28	186.63	186.95	883144
2024-06-10	186.88	188.13	186.61	187.72	585484
2024-06-11	187.18	187.63	185.69	186.65	770228
2024-06-12	186.15	187.69	185.07	187.27	781943
2024-06-13	187.18	187.58	185.11	187.43	701405
2024-06-14	186.64	188.80	186.01	188.64	653923
2024-06-17	188.22	192.14	188.14	191.69	1014373
2024-06-18	191.59	192.30	190.71	191.85	771755
2024-06-20	191.56	192.38	190.66	191.83	815111
2024-06-21	192.32	192.32	191.35	191.85	1305927
2024-06-24	192.58	194.84	192.04	194.66	770330
2024-06-25	194.80	195.28	193.89	194.50	1129291
2024-06-26	193.45	194.92	193.16	194.09	1495780
2024-06-27	194.68	195.37	194.15	194.82	707405
2024-06-28	194.94	195.81	194.07	194.34	4550519
2024-07-01	194.82	195.07	192.10	192.35	1427729
2024-07-02	192.23	193.57	191.54	193.16	1653366
2024-07-03	193.52	193.93	192.68	193.54	713290
2024-07-05	194.00	195.11	192.43	194.89	2240903
2024-07-08	195.15	196.12	194.92	195.29	1362573
2024-07-09	195.00	195.78	194.07	195.32	577221
2024-07-10	195.78	197.07	194.83	196.88	923204
2024-07-11	197.35	199.37	197.15	198.70	1213780
2024-07-12	199.31	201.34	199.06	200.25	893809
2024-07-15	200.50	201.55	200.12	201.19	1082176
2024-07-16	201.72	204.25	201.23	204.18	953276
2024-07-17	204.59	206.48	204.02	205.42	1017131
2024-07-18	204.97	206.54	204.04	204.57	869124
2024-07-19	206.06	206.06	203.15	203.46	1141994
2024-07-22	204.06	205.17	203.07	205.08	590416
2024-07-23	204.17	204.32	198.24	199.04	2081098
2024-07-24	198.29	200.69	197.81	199.67	1951985
2024-07-25	201.92	202.55	189.27	189.34	2370317
2024-07-26	189.46	192.00	188.82	190.30	1860641
2024-07-29	191.86	193.46	190.50	192.16	1299620
2024-07-30	192.20	194.68	192.11	192.36	1007807
2024-07-31	192.82	194.96	192.64	194.32	1478121
2024-08-01	194.87	197.55	193.80	197.54	1585401
2024-08-02	197.97	200.05	196.28	200.00	1634452
2024-08-05	200.00	201.64	193.75	195.15	1912648
2024-08-06	195.69	199.50	195.36	196.70	1268796
2024-08-07	197.30	203.21	197.30	201.56	2852792
2024-08-08	201.32	202.30	200.39	201.49	1141095
2024-08-09	201.38	201.53	197.62	201.22	901387
2024-08-12	201.11	201.11	198.77	199.51	1051892
2024-08-13	200.06	200.58	199.08	200.39	640102
2024-08-14	200.00	202.64	199.50	202.45	484626
2024-08-15	202.82	203.28	201.67	202.88	583864
2024-08-16	203.24	203.80	202.56	203.27	747952
2024-08-19	203.17	205.00	202.83	204.96	574399
2024-08-20	205.47	205.56	204.51	205.30	450297
2024-08-21	205.71	205.90	204.80	205.82	455811
2024-08-22	206.69	207.76	206.13	206.91	547720
2024-08-23	207.30	208.00	205.47	206.27	675609
2024-08-26	206.61	208.62	206.51	206.83	536838
2024-08-27	207.24	207.92	205.95	206.97	575049
2024-08-28	207.59	208.31	206.41	207.35	531641
2024-08-29	207.92	208.69	205.46	205.94	1164721
2024-08-30	205.91	208.65	205.79	208.21	885446
2024-09-03	208.20	208.59	204.84	205.83	1122162
2024-09-04	206.00	207.89	205.60	207.71	792112
2024-09-05	207.71	207.80	204.37	205.43	672113
2024-09-06	205.53	207.00	202.80	202.82	1033364
2024-09-09	203.94	207.20	203.10	205.30	882724
2024-09-10	205.81	207.11	204.64	206.31	704801
2024-09-11	204.66	205.53	200.74	204.80	829010
2024-09-12	204.09	205.32	202.81	205.24	885272
2024-09-13	205.17	206.80	204.47	205.79	763092
2024-09-16	206.53	207.83	205.25	205.36	657845
2024-09-17	204.66	205.13	201.30	201.75	856878
2024-09-18	201.66	202.04	198.16	199.18	838267
2024-09-19	199.92	201.26	197.69	200.91	1316091
2024-09-20	197.95	201.49	197.95	201.39	1951093
2024-09-23	201.64	203.35	201.36	202.81	740256
2024-09-24	202.16	203.51	201.64	203.36	1557882
2024-09-25	204.23	204.84	203.30	204.49	864197
2024-09-26	203.54	205.10	200.65	200.77	751234
2024-09-27	200.40	201.52	199.11	199.38	1565105
2024-09-30	199.12	200.97	198.35	200.84	1266219
2024-10-01	200.80	201.82	199.30	200.70	698885
2024-10-02	200.61	201.24	199.50	200.09	666194
2024-10-03	199.60	202.04	199.60	201.90	1379947
2024-10-04	200.94	201.14	199.50	200.67	957963
2024-10-07	199.46	199.93	197.81	198.61	2229509
2024-10-08	200.00	202.33	199.14	202.06	752907
2024-10-09	202.38	205.13	200.91	204.84	609704
2024-10-10	205.06	205.39	202.97	203.08	553955
2024-10-11	203.80	204.85	202.84	204.44	780840
2024-10-14	205.16	206.98	204.57	205.77	702124
2024-10-15	207.06	208.54	206.03	206.49	983871
2024-10-16	205.65	207.19	204.97	205.53	515119
2024-10-17	206.27	206.80	204.61	205.62	626376
2024-10-18	205.47	206.00	203.99	204.80	780161
2024-10-21	204.49	205.40	202.98	204.11	666073
2024-10-22	203.39	204.16	202.01	203.92	552654
2024-10-23	203.44	204.68	202.77	203.98	554659
2024-10-24	203.26	203.84	201.30	201.53	642420
2024-10-25	201.31	202.14	199.59	199.83	517348
2024-10-28	200.98	201.19	199.90	200.42	708001
2024-10-29	201.22	205.70	200.58	204.31	1182669
2024-10-30	204.00	207.50	198.51	198.81	1391014
2024-10-31	198.01	200.12	197.61	198.00	1434317
2024-11-01	198.85	200.17	197.85	198.58	1010806
2024-11-04	200.00	201.27	198.89	200.59	1061457
2024-11-05	200.89	202.55	200.00	202.14	731144
2024-11-06	205.67	207.81	202.73	207.07	1442313
2024-11-07	207.82	209.09	206.86	208.08	865869
2024-11-08	209.14	213.25	204.39	211.59	1011911
2024-11-11	212.50	214.96	211.51	211.82	891060
2024-11-12	212.51	213.32	211.46	212.24	929653
2024-11-13	212.37	216.18	211.46	214.68	1056062
2024-11-14	213.87	214.26	208.90	209.46	1113434
2024-11-15	208.50	209.61	207.20	208.04	984389
2024-11-18	207.57	209.90	207.20	209.08	683184
2024-11-19	208.04	211.03	206.94	210.91	907186
2024-11-20	210.91	212.72	209.54	212.62	990639
2024-11-21	213.00	215.24	211.29	214.06	1108214
2024-11-22	215.01	216.86	215.01	216.79	755399
2024-11-25	216.70	218.90	216.02	217.86	2052409
2024-11-26	218.97	219.94	217.77	218.75	835581
2024-11-27	219.96	220.58	217.94	218.28	771325
2024-11-29	218.59	220.00	218.00	218.30	631459
2024-12-02	218.38	218.38	214.49	214.96	792645
2024-12-03	214.99	215.70	213.70	214.79	996869
2024-12-04	214.44	215.95	214.13	215.55	1220129
2024-12-05	215.08	215.87	213.51	215.48	1102372
2024-12-06	216.89	218.59	216.40	216.68	1053775
2024-12-09	216.67	217.68	211.46	212.34	1022420
2024-12-10	213.48	213.59	210.70	211.69	651685
2024-12-11	212.12	213.01	209.59	210.35	835916
2024-12-12	211.00	211.24	209.50	210.13	501359
2024-12-13	210.40	210.40	208.71	208.97	805739
2024-12-16	209.64	210.40	207.62	208.14	1013506
2024-12-17	207.49	208.32	205.15	205.62	1077855
2024-12-18	205.94	206.81	203.37	203.46	2226263
2024-12-19	203.17	205.34	202.47	203.95	1603109
2024-12-20	204.44	205.60	202.82	203.73	2366687
2024-12-23	203.91	203.96	200.67	202.26	1027619
2024-12-24	201.85	204.14	201.77	204.14	326806
2024-12-26	203.50	206.39	202.50	204.10	394138
2024-12-27	203.20	204.77	202.24	202.88	559622
2024-12-30	201.66	202.10	200.53	201.19	880835
2024-12-31	201.47	201.65	199.73	200.60	832232
2025-01-02	201.21	202.72	199.45	200.09	877513
2025-01-03	200.32	201.54	199.43	201.04	779461
2025-01-06	201.05	202.49	200.24	200.95	864179
2025-01-07	201.90	203.67	201.87	203.05	1057289
2025-01-08	203.89	207.24	203.62	206.96	1114611
2025-01-10	207.14	208.71	205.81	206.29	1315593
2025-01-13	205.78	207.25	203.91	207.22	1350659
2025-01-14	207.00	207.08	205.16	207.00	849207
2025-01-15	208.17	210.21	207.66	209.76	1207005
2025-01-16	209.76	212.87	209.52	211.92	909297
2025-01-17	212.47	214.68	212.21	213.73	1252864
2025-01-21	214.98	217.16	214.43	214.94	931250
2025-01-22	214.13	214.40	211.80	212.48	981750
2025-01-23	212.83	213.03	211.27	212.27	655646
2025-01-24	212.71	212.79	211.66	211.83	736507
2025-01-27	212.89	215.77	211.99	215.57	1057289
2025-01-28	215.53	216.24	214.02	216.06	1318067
2025-01-29	216.13	216.15	212.14	212.31	1140568
2025-01-30	214.08	218.92	212.59	218.36	863235
2025-01-31	218.54	219.56	216.70	216.87	943879
2025-02-03	215.40	221.75	215.08	221.06	1130510
2025-02-04	220.03	220.32	218.62	219.24	724476
2025-02-05	220.74	221.37	219.63	221.00	892589
2025-02-06	220.24	221.68	219.44	221.57	650905
2025-02-07	221.94	222.65	220.76	221.07	616543
2025-02-10	221.78	223.43	220.25	222.10	740163
2025-02-11	222.20	223.27	221.00	223.25	751412
2025-02-12	222.01	224.45	221.50	223.50	1145411
2025-02-13	223.49	224.68	220.69	224.49	1382576
2025-02-14	228.53	232.52	227.36	231.37	1506748
2025-02-18	228.62	231.15	227.46	228.55	1224933
2025-02-19	229.90	230.41	227.76	229.66	1133385
2025-02-20	228.56	231.35	227.26	230.86	1143203
2025-02-21	229.55	231.44	228.27	230.87	1231758
2025-02-24	230.64	233.42	230.27	232.71	1063162
2025-02-25	232.72	234.03	232.18	233.51	1525477
2025-02-26	231.99	233.98	231.33	231.57	947596
2025-02-27	231.34	233.69	230.47	232.69	642786
2025-02-28	233.60	237.52	233.26	237.02	1510082
2025-03-03	237.26	240.64	237.26	239.62	1126879
2025-03-04	239.62	240.95	235.35	235.94	1555101
2025-03-05	233.15	237.08	225.00	235.76	1367736
2025-03-06	233.94	235.28	229.44	231.49	1109279
2025-03-07	230.07	234.61	229.22	234.18	972278
2025-03-10	232.98	238.14	232.48	233.30	1050187
2025-03-11	233.45	233.86	231.39	231.71	1107395
2025-03-12	231.53	232.79	229.94	230.63	1119019
2025-03-13	230.14	230.70	228.81	229.28	928787
2025-03-14	229.47	232.17	228.63	232.01	940196
2025-03-17	231.20	236.24	231.20	235.76	788138
2025-03-18	235.21	236.13	233.42	234.04	946122
2025-03-19	234.12	235.32	232.98	234.56	733099
2025-03-20	234.92	235.50	233.00	234.86	957684
2025-03-21	234.41	235.03	231.92	233.34	1625620
2025-03-24	234.42	236.50	233.10	235.99	2079307
2025-03-25	236.82	238.20	235.76	237.79	832362
2025-03-26	238.50	240.31	237.55	237.75	1554475
2025-03-27	239.15	241.09	237.48	239.77	1256531
2025-03-28	239.89	240.88	238.31	238.54	1044011
2025-03-31	239.22	243.08	239.11	242.16	1745566
2025-04-01	242.45	244.00	241.23	243.14	1366562
2025-04-02	241.65	245.00	240.34	244.82	1866772
2025-04-03	244.82	249.73	241.86	248.44	2745632
2025-04-04	247.00	249.08	235.07	235.42	3157708
2025-04-07	230.50	238.16	226.35	230.93	2407382
2025-04-08	234.63	237.17	224.13	227.20	2476145
2025-04-09	225.75	239.65	225.22	239.26	2568788
2025-04-10	236.25	241.54	234.11	240.23	1684868
2025-04-11	237.92	244.91	237.92	243.92	1569345
2025-04-14	245.03	247.09	243.83	245.56	918834
2025-04-15	246.99	247.24	243.58	245.00	1154319
2025-04-16	246.33	246.60	242.30	243.61	1232550
2025-04-17	244.00	245.33	242.89	243.28	837833
2025-04-21	242.53	242.65	235.77	238.37	1372808
2025-04-22	240.00	243.41	238.75	242.57	1188928
2025-04-23	243.21	244.53	239.27	241.37	1586644
2025-04-24	242.19	242.19	237.76	240.76	1771654
2025-04-25	243.59	244.04	238.66	243.56	1947588
2025-04-28	242.92	246.57	242.36	246.11	1480408
2025-04-29	245.61	248.05	243.55	247.70	986605
2025-04-30	247.02	251.70	244.36	250.75	1680034
2025-05-01	249.19	250.69	246.19	249.41	833582
2025-05-02	251.56	252.40	249.04	250.52	894115
2025-05-05	251.03	251.25	248.57	250.73	1071385
2025-05-06	250.46	251.31	248.75	250.85	759950
2025-05-07	251.01	252.94	249.64	251.81	1098103
2025-05-08	252.50	253.54	249.07	249.33	1152230
2025-05-09	248.30	249.33	247.34	248.58	794229
2025-05-12	247.54	247.61	237.96	241.46	1790991
2025-05-13	241.44	242.15	237.65	237.99	2874776
2025-05-14	238.29	238.54	235.35	238.07	1428076
2025-05-15	239.78	244.98	238.64	244.96	1268615
2025-05-16	244.24	247.87	243.79	247.79	1248529
2025-05-19	247.41	250.57	246.60	250.37	1023816
2025-05-20	250.49	252.29	250.00	252.19	1148032
2025-05-21	251.69	253.39	251.19	252.19	1134078
2025-05-22	252.65	252.88	247.69	251.00	2147154
2025-05-23	250.61	253.76	249.70	252.86	1074459
2025-05-27	252.46	255.54	252.29	254.91	1819110
2025-05-28	254.49	255.38	253.30	254.08	1156983
2025-05-29	253.29	254.78	252.24	254.44	840271
2025-05-30	254.95	257.93	253.91	257.29	2680842
2025-06-02	256.13	258.12	254.55	258.07	1431288
2025-06-03	257.50	258.75	254.57	256.46	1303623
2025-06-04	256.73	256.85	253.66	254.12	1465660
2025-06-05	254.72	254.72	251.60	253.16	1182514
2025-06-06	253.27	255.47	252.50	252.97	709691
2025-06-09	251.98	252.13	246.32	249.40	1561573
2025-06-10	249.59	250.92	247.05	247.99	1628699
2025-06-11	247.75	249.15	245.09	248.24	1327464
2025-06-12	249.12	251.91	247.83	251.85	956692
2025-06-13	251.74	253.38	250.68	251.26	661724
2025-06-16	251.23	252.45	248.15	248.49	735577
2025-06-17	247.75	250.24	246.49	248.98	1211826
2025-06-18	249.06	250.13	247.15	248.28	793236
2025-06-20	249.29	250.68	247.11	248.19	1442253
2025-06-23	249.04	250.75	247.63	250.68	981582
2025-06-24	250.56	251.17	247.89	250.75	1622894
2025-06-25	250.55	250.55	242.55	243.88	1539277
2025-06-26	244.65	246.21	243.85	244.72	1712060
2025-06-27	244.04	246.13	243.35	244.37	1895969
2025-06-30	244.71	246.82	243.53	246.61	1572804
2025-07-01	246.28	246.80	242.26	244.09	1131917
2025-07-02	242.53	242.96	236.25	237.69	1965498
2025-07-03	238.46	241.14	237.09	241.14	1261978
2025-07-07	241.21	242.48	239.59	242.48	1470067
2025-07-08	240.02	242.19	239.04	239.31	1893569
2025-07-09	239.03	241.15	237.95	240.51	1387697
2025-07-10	240.09	241.44	238.46	240.09	1561192
2025-07-11	240.24	242.53	239.16	241.21	1768366
2025-07-14	241.36	245.64	240.72	244.17	1264997
2025-07-15	243.10	244.43	241.67	241.86	1199445
2025-07-16	241.46	241.85	238.31	241.35	1087848
2025-07-17	240.53	242.38	238.31	240.17	1683076
2025-07-18	240.34	242.09	239.91	240.50	1338095
2025-07-21	239.67	241.38	238.72	240.04	1078404
2025-07-22	240.14	242.78	240.14	242.31	1029148
2025-07-23	241.88	243.68	240.57	243.27	1195711
2025-07-24	242.62	245.92	242.40	245.11	1045719
2025-07-25	245.25	246.20	244.51	245.16	935939
2025-07-28	244.42	244.81	241.16	241.41	989683
2025-07-29	243.16	246.25	242.01	246.01	1861658
2025-07-30	238.84	240.91	231.40	231.69	3177666
2025-07-31	232.00	234.74	230.39	230.65	2244662
2025-08-01	232.78	232.78	229.25	231.21	1481298
2025-08-04	230.82	232.24	229.79	231.71	1196356
2025-08-05	231.33	233.68	230.99	232.08	1938574
2025-08-06	232.15	236.17	231.05	235.52	1573299
2025-08-07	236.00	236.80	234.12	235.63	1593716
2025-08-08	235.81	237.35	235.09	235.21	717967
2025-08-11	235.63	237.28	234.68	237.03	904246
2025-08-12	236.60	237.45	232.41	233.53	998619
2025-08-13	234.16	234.16	230.76	232.74	1906405
2025-08-14	232.76	234.05	231.39	232.51	1097833
2025-08-15	232.59	233.83	231.80	232.85	902191
2025-08-18	232.97	234.00	231.97	232.43	912038
2025-08-19	232.84	235.51	231.86	234.80	940758
2025-08-20	236.68	238.62	235.49	236.11	1210746
2025-08-21	235.20	236.43	234.28	235.44	706810
2025-08-22	236.13	237.06	233.69	234.32	1183950
2025-08-25	234.22	235.98	231.79	232.22	674701
2025-08-26	231.67	234.70	231.67	234.33	1466207
2025-08-27	234.50	235.09	233.81	234.90	885172
2025-08-28	233.63	234.48	231.40	233.10	886044
2025-08-29	233.47	234.33	233.03	233.97	875358
2025-09-02	233.82	234.58	231.30	233.12	988903
2025-09-03	232.83	233.32	231.15	232.49	797664
2025-09-04	233.67	235.18	232.50	233.85	709284
2025-09-05	233.63	233.77	228.30	229.73	1088332
2025-09-08	229.47	229.47	226.47	228.13	1270231
2025-09-09	227.64	229.31	226.59	229.07	1325381
2025-09-10	228.28	229.37	226.58	228.51	1105609
2025-09-11	228.72	232.89	227.40	232.21	1180840
2025-09-12	231.80	232.62	227.82	228.48	892010
2025-09-15	228.27	229.16	227.09	228.14	799085
2025-09-16	227.74	228.62	224.88	225.33	1648343
2025-09-17	225.28	228.31	225.27	226.27	1326281
2025-09-18	225.47	227.78	224.92	226.71	1052686
2025-09-19	227.33	227.96	225.89	226.94	1968273
2025-09-22	226.87	227.35	225.64	226.26	957220
2025-09-23	226.50	227.54	224.62	227.53	1408432
2025-09-24	226.70	228.64	225.62	227.40	1516346
2025-09-25	228.02	229.01	226.47	226.86	1443432
2025-09-26	228.56	230.68	227.23	228.21	906856
2025-09-29	228.01	229.11	227.47	229.06	829497
2025-09-30	229.40	231.65	229.28	229.48	1553763
2025-10-01	228.81	229.83	226.46	226.67	1288181
2025-10-02	225.16	225.84	221.56	222.57	1493851
2025-10-03	222.57	225.76	222.03	224.15	1054147
2025-10-06	224.09	224.32	222.32	223.18	927573
2025-10-07	223.46	223.60	221.13	222.75	1063292
2025-10-08	222.85	226.11	222.02	225.35	1263612
2025-10-09	224.81	225.37	221.34	221.69	1181205
2025-10-10	221.85	226.32	220.78	225.16	1654531
2025-10-13	222.29	225.46	222.29	223.04	1026061
2025-10-14	223.30	226.20	222.78	224.48	1058407
2025-10-15	223.68	224.88	219.95	221.03	708188
2025-10-16	220.29	220.42	217.69	218.23	992673
2025-10-17	218.48	220.48	218.09	219.82	1299881
2025-10-20	219.77	220.81	218.00	220.13	1108935
2025-10-21	219.98	221.38	219.01	220.94	911782
2025-10-22	221.91	225.36	220.43	223.28	990447
2025-10-23	223.67	224.55	219.97	223.11	1256765
2025-10-24	223.91	224.64	221.91	223.09	951835
2025-10-27	222.86	223.47	220.01	221.45	280429

Explore More About RSG

Coins representing dividend payouts and trends

RSG Dividend History

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

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

RSG Stock Split History

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

Graph showing historical stock prices and market trends

RSG Historical Prices

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

Web Analytics