SBAC Historical Prices

Summary

Key Stock Metrics

192.55

(January 10, 2025)

52-Week Low

252.64

(October 16, 2024)

52-Week High

391.15

(December 31, 2021)

All-Time High

232.79

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-06-16	9.06	9.31	8.13	8.88	5718100
1999-06-17	8.75	8.88	7.75	8.69	542200
1999-06-18	8.56	9.13	8.56	9.00	557600
1999-06-21	9.06	9.75	9.00	9.25	218000
1999-06-22	9.06	9.50	9.00	9.06	281400
1999-06-23	9.00	9.50	9.00	9.38	395200
1999-06-24	9.38	9.63	9.00	9.13	238100
1999-06-25	9.13	9.22	9.00	9.19	172400
1999-06-28	9.00	9.38	9.00	9.25	81400
1999-06-29	9.38	10.25	9.25	9.38	321500
1999-06-30	9.38	10.13	9.38	9.69	429900
1999-07-01	9.81	10.38	9.50	9.94	363500
1999-07-02	10.13	10.88	10.13	10.88	460800
1999-07-06	10.88	11.00	10.50	10.69	565900
1999-07-07	10.69	11.13	10.38	10.88	270500
1999-07-08	11.75	13.00	11.38	12.25	1793800
1999-07-09	12.25	13.75	12.19	13.50	1738400
1999-07-12	14.00	15.38	13.63	14.81	5465000
1999-07-13	15.31	15.31	12.63	13.38	2568600
1999-07-14	13.75	13.75	11.88	13.38	970700
1999-07-15	13.81	14.00	12.75	13.13	572700
1999-07-16	13.38	14.25	13.19	14.00	793100
1999-07-19	14.25	14.38	13.50	14.00	336500
1999-07-20	14.00	14.06	12.50	12.94	324300
1999-07-21	13.00	13.31	12.50	12.50	237600
1999-07-22	12.75	12.75	11.88	12.00	165100
1999-07-23	12.13	12.25	11.00	11.50	178500
1999-07-26	11.50	11.50	9.75	10.38	363400
1999-07-27	10.41	10.88	9.88	10.38	312600
1999-07-28	10.56	11.88	10.25	11.25	176700
1999-07-29	11.00	11.75	10.56	11.38	165400
1999-07-30	11.38	12.06	10.50	11.13	237500
1999-08-02	11.50	13.25	10.88	11.25	503900
1999-08-03	11.75	12.50	11.63	12.13	265300
1999-08-04	12.00	12.06	11.25	11.50	186900
1999-08-05	11.38	11.63	10.25	11.63	188600
1999-08-06	11.50	11.50	10.50	11.00	77400
1999-08-09	11.06	11.44	9.88	10.00	105900
1999-08-10	9.88	10.25	9.06	9.16	369700
1999-08-11	9.50	10.00	9.13	9.88	351000
1999-08-12	10.44	11.50	10.00	10.94	413900
1999-08-13	11.38	11.63	10.63	11.00	275600
1999-08-16	11.25	11.25	10.75	10.88	98900
1999-08-17	11.00	11.50	10.88	11.50	149100
1999-08-18	11.50	11.63	10.94	10.94	100300
1999-08-19	10.97	11.31	10.75	11.13	39200
1999-08-20	11.25	11.38	11.00	11.25	42400
1999-08-23	11.44	11.50	10.88	10.94	65000
1999-08-24	11.25	11.25	10.63	11.13	108000
1999-08-25	10.88	11.25	10.88	11.00	112800
1999-08-26	11.09	11.09	10.75	10.94	135500
1999-08-27	10.94	11.06	10.63	10.94	434800
1999-08-30	11.00	11.25	10.88	11.00	88500
1999-08-31	11.00	11.44	10.81	11.44	153000
1999-09-01	11.44	11.94	11.13	11.25	87000
1999-09-02	11.25	11.38	10.81	11.06	80800
1999-09-03	11.22	11.75	11.00	11.75	91900
1999-09-07	12.00	12.06	11.25	11.31	58300
1999-09-08	11.38	11.44	11.25	11.38	96100
1999-09-09	11.41	12.63	11.31	12.50	179900
1999-09-10	12.50	13.50	12.31	12.56	249300
1999-09-13	12.81	12.94	11.81	12.44	363900
1999-09-14	12.50	13.00	12.25	13.00	238300
1999-09-15	12.94	13.50	12.88	13.38	271500
1999-09-16	13.72	13.75	13.13	13.19	159600
1999-09-17	13.31	13.75	13.13	13.75	199700
1999-09-20	13.69	13.69	12.50	12.94	90500
1999-09-21	12.84	13.19	12.38	12.63	129200
1999-09-22	12.72	13.56	12.69	13.44	92200
1999-09-23	13.06	13.50	12.63	12.81	146000
1999-09-24	12.88	13.00	12.25	12.38	148000
1999-09-27	12.72	13.25	12.00	12.69	127500
1999-09-28	12.09	12.69	11.75	12.25	85200
1999-09-29	12.00	12.13	11.25	11.25	160200
1999-09-30	11.50	11.63	10.00	10.88	134900
1999-10-01	10.50	11.06	10.50	10.94	113100
1999-10-04	10.97	11.13	10.88	11.00	146400
1999-10-05	11.03	11.50	10.25	10.31	64900
1999-10-06	11.00	11.38	10.63	10.94	90800
1999-10-07	11.00	11.06	10.56	10.63	69800
1999-10-08	10.69	11.13	10.63	11.00	54200
1999-10-11	10.94	11.00	10.63	10.75	25400
1999-10-12	10.75	10.94	10.06	10.25	54600
1999-10-13	10.59	10.59	10.00	10.00	37900
1999-10-14	10.19	10.44	10.00	10.38	204700
1999-10-15	10.19	10.50	9.44	10.00	140700
1999-10-18	9.78	11.00	9.56	11.00	98700
1999-10-19	10.72	11.06	10.25	10.44	121200
1999-10-20	10.56	10.88	9.69	9.69	47400
1999-10-21	9.66	10.75	9.50	10.13	52100
1999-10-22	10.44	10.63	9.75	10.00	17800
1999-10-25	10.00	10.19	9.75	9.75	26400
1999-10-26	10.00	10.25	9.88	10.06	39700
1999-10-27	10.13	10.13	9.94	10.00	27800
1999-10-28	10.00	10.00	9.50	9.94	109400
1999-10-29	10.00	10.50	9.56	9.75	47900
1999-11-01	9.89	10.00	9.50	9.63	58100
1999-11-02	9.69	10.25	9.63	9.63	68900
1999-11-03	9.75	10.00	9.50	9.50	191200
1999-11-04	10.00	10.13	9.50	9.88	123900
1999-11-05	9.88	10.00	9.63	9.88	184800
1999-11-08	9.94	10.63	9.88	10.63	218000
1999-11-09	10.41	12.00	10.25	12.00	170600
1999-11-10	11.75	13.44	11.50	13.25	439400
1999-11-11	13.13	17.75	13.13	14.88	2641000
1999-11-12	15.00	15.06	11.50	12.25	883700
1999-11-15	12.75	13.00	12.19	12.25	203400
1999-11-16	12.38	12.50	11.75	11.88	186100
1999-11-17	11.41	12.44	10.88	12.06	273100
1999-11-18	11.84	12.31	11.38	12.00	353300
1999-11-19	12.31	12.63	11.94	12.00	425600
1999-11-22	12.28	12.38	11.69	12.06	241800
1999-11-23	11.91	12.00	11.31	11.50	120600
1999-11-24	10.84	11.38	10.75	11.19	254300
1999-11-26	11.19	12.56	11.00	11.25	138800
1999-11-29	11.25	11.38	10.75	11.25	398300
1999-11-30	11.44	12.00	11.19	11.50	123500
1999-12-01	11.88	11.88	11.06	11.44	117900
1999-12-02	11.44	11.88	11.31	11.75	83400
1999-12-03	13.44	13.88	12.25	12.94	388900
1999-12-06	13.47	14.00	13.00	13.06	441000
1999-12-07	13.25	13.88	13.00	13.63	433700
1999-12-08	14.00	14.25	13.38	14.00	281000
1999-12-09	14.13	14.25	14.00	14.13	196600
1999-12-10	14.16	14.63	14.06	14.25	425900
1999-12-13	14.44	15.56	14.06	14.19	351600
1999-12-14	14.38	14.75	13.88	14.44	233000
1999-12-15	14.50	15.13	13.75	13.75	230000
1999-12-16	13.75	15.13	13.75	15.00	379800
1999-12-17	15.06	16.75	14.75	15.88	549200
1999-12-20	15.94	18.00	15.88	17.13	697000
1999-12-21	17.63	18.38	15.38	16.25	455200
1999-12-22	15.88	17.00	15.50	17.00	281800
1999-12-23	16.81	17.25	16.63	16.88	86800
1999-12-27	17.13	17.19	16.25	17.00	172800
1999-12-28	16.75	17.50	16.63	17.50	248800
1999-12-29	16.91	17.63	16.56	17.50	79000
1999-12-30	17.38	18.31	17.25	18.00	118100
1999-12-31	18.00	18.75	17.63	18.75	161000
2000-01-03	18.56	19.19	17.63	18.00	233800
2000-01-04	17.94	18.13	16.50	17.75	195500
2000-01-05	16.63	17.00	16.50	17.00	166700
2000-01-06	16.88	17.00	16.69	16.94	410900
2000-01-07	16.81	18.56	16.75	18.38	508600
2000-01-10	21.88	22.63	21.00	22.00	1448400
2000-01-11	22.72	27.13	22.25	25.88	713300
2000-01-12	27.50	27.81	22.50	22.75	433600
2000-01-13	24.13	26.50	23.00	25.44	150300
2000-01-14	25.47	26.50	24.00	25.06	124900
2000-01-18	23.25	27.94	23.13	27.94	270800
2000-01-19	27.94	27.94	26.13	26.88	114300
2000-01-20	26.38	27.00	26.25	26.88	276100
2000-01-21	27.25	27.50	26.50	26.88	539600
2000-01-24	26.88	29.94	26.50	28.38	165500
2000-01-25	28.44	31.38	28.44	30.50	226400
2000-01-26	31.56	34.00	30.56	31.50	244600
2000-01-27	32.00	32.25	27.88	28.94	289100
2000-01-28	26.88	30.38	26.75	30.25	3695000
2000-01-31	29.75	30.75	28.75	30.31	972000
2000-02-01	31.97	33.75	31.00	33.13	675100
2000-02-02	33.94	34.00	32.63	34.00	974600
2000-02-03	34.06	35.00	34.00	35.00	889800
2000-02-04	35.00	35.00	33.75	34.50	465100
2000-02-07	34.75	36.50	34.75	35.38	770400
2000-02-08	35.50	35.50	33.38	34.63	176200
2000-02-09	34.31	34.63	31.25	33.75	660500
2000-02-10	33.88	35.75	33.63	34.75	333700
2000-02-11	35.25	35.38	34.75	34.88	650300
2000-02-14	35.25	35.70	34.13	34.88	253000
2000-02-15	35.00	35.06	33.69	35.06	183000
2000-02-16	35.13	35.13	32.44	34.13	99000
2000-02-17	33.00	33.94	31.50	31.63	425900
2000-02-18	31.78	31.81	27.75	27.75	387000
2000-02-22	30.00	31.00	29.38	30.13	832800
2000-02-23	30.31	31.50	30.00	30.88	691500
2000-02-24	33.00	33.38	32.25	33.25	437000
2000-02-25	34.13	36.38	34.06	36.00	698400
2000-02-28	36.50	36.50	35.25	36.00	621000
2000-02-29	36.81	41.38	36.50	40.50	422200
2000-03-01	41.00	45.88	41.00	43.38	321400
2000-03-02	43.25	43.88	42.75	42.88	402100
2000-03-03	43.50	45.00	42.88	44.13	195400
2000-03-06	44.25	44.25	42.38	43.25	222400
2000-03-07	43.81	45.00	43.00	44.75	235100
2000-03-08	45.13	52.00	44.50	48.13	418000
2000-03-09	49.38	50.00	47.25	47.38	349400
2000-03-10	48.00	52.00	47.25	49.63	477600
2000-03-13	49.50	54.75	49.00	53.75	289600
2000-03-14	54.63	54.75	51.88	52.50	487300
2000-03-15	52.56	52.94	47.75	48.94	378000
2000-03-16	49.38	50.00	42.63	45.38	351800
2000-03-17	45.25	50.63	45.13	50.06	770400
2000-03-20	50.19	51.25	49.25	49.25	468700
2000-03-21	49.25	49.31	47.00	47.19	241400
2000-03-22	47.25	49.00	47.13	48.06	441800
2000-03-23	49.00	49.63	48.25	48.63	306500
2000-03-24	48.50	48.98	45.13	46.25	222100
2000-03-27	45.50	49.19	45.50	49.06	685700
2000-03-28	49.69	50.50	48.25	48.94	259800
2000-03-29	49.00	49.25	45.25	45.50	224700
2000-03-30	45.13	45.31	36.25	40.00	451200
2000-03-31	40.25	44.50	40.25	44.00	310400
2000-04-03	44.13	45.00	41.50	41.50	244100
2000-04-04	41.69	42.38	31.50	38.63	680300
2000-04-05	37.00	41.38	36.50	39.75	427100
2000-04-06	40.94	43.00	40.75	42.69	227500
2000-04-07	43.00	45.13	42.75	45.13	158400
2000-04-10	48.50	49.00	43.00	43.13	310800
2000-04-11	42.88	43.50	38.50	38.63	313800
2000-04-12	39.06	40.50	38.63	39.88	1033600
2000-04-13	40.63	42.25	38.38	38.50	367200
2000-04-14	35.50	36.50	34.00	35.88	335300
2000-04-17	34.00	34.25	33.00	34.25	383400
2000-04-18	33.00	41.13	33.00	40.13	536000
2000-04-19	40.25	41.25	36.81	36.81	99700
2000-04-20	37.50	38.00	36.13	37.25	129800
2000-04-24	36.25	39.94	34.25	39.94	108600
2000-04-25	40.00	40.00	37.13	37.25	96900
2000-04-26	38.13	39.69	38.13	39.13	509300
2000-04-27	38.50	42.75	38.06	42.75	427800
2000-04-28	42.75	43.25	40.63	40.63	50500
2000-05-01	40.75	42.63	40.63	41.13	51700
2000-05-02	40.75	42.63	40.63	41.38	79800
2000-05-03	40.75	42.00	38.88	42.00	81400
2000-05-04	42.13	43.63	41.38	43.25	76100
2000-05-05	42.75	45.00	41.25	44.75	87200
2000-05-08	43.06	48.38	43.00	48.00	373200
2000-05-09	48.75	48.75	44.00	46.38	207500
2000-05-10	46.00	46.00	41.63	41.94	142000
2000-05-11	41.25	44.63	38.88	43.63	3096000
2000-05-12	44.25	44.88	41.06	41.44	145400
2000-05-15	40.50	41.50	40.38	40.75	102000
2000-05-16	41.50	42.13	41.00	42.06	148200
2000-05-17	42.00	44.00	41.00	42.88	66900
2000-05-18	43.06	44.00	41.31	41.75	146600
2000-05-19	40.00	40.50	39.88	40.00	107300
2000-05-22	39.88	40.00	39.00	39.25	266100
2000-05-23	39.06	40.63	38.88	39.00	138600
2000-05-24	38.88	39.50	37.50	39.50	190500
2000-05-25	38.00	38.03	36.13	37.63	670700
2000-05-26	37.50	37.69	36.38	37.06	420100
2000-05-30	37.50	38.50	37.25	38.50	251500
2000-05-31	38.25	38.56	37.00	37.25	341600
2000-06-01	36.75	37.50	36.50	37.19	221800
2000-06-02	37.19	38.50	37.19	38.13	386900
2000-06-05	38.31	38.63	37.88	38.13	231300
2000-06-06	38.75	40.38	38.13	39.63	605200
2000-06-07	39.75	42.75	39.44	42.13	589700
2000-06-08	41.31	42.13	41.00	41.50	444800
2000-06-09	41.94	43.50	41.50	43.38	279700
2000-06-12	43.88	44.38	43.25	44.00	212900
2000-06-13	41.94	44.63	41.69	44.25	216300
2000-06-14	44.50	45.06	43.00	44.63	145200
2000-06-15	44.88	46.25	44.63	46.06	193300
2000-06-16	45.97	47.63	45.63	46.25	155200
2000-06-19	46.00	48.00	46.00	46.88	124800
2000-06-20	47.00	47.63	46.00	47.31	209100
2000-06-21	47.03	47.25	46.50	47.09	122400
2000-06-22	47.00	49.00	46.25	48.13	646300
2000-06-23	48.00	48.44	47.50	47.88	286000
2000-06-26	47.88	50.38	47.44	50.38	401400
2000-06-27	50.00	52.63	49.69	52.13	522300
2000-06-28	51.50	54.00	51.38	53.63	610500
2000-06-29	53.56	57.00	53.56	56.63	734200
2000-06-30	56.19	57.00	49.94	51.94	1142400
2000-07-03	50.66	50.81	46.00	50.25	108000
2000-07-05	49.75	51.50	49.63	51.00	171700
2000-07-06	51.13	51.25	49.38	50.88	252700
2000-07-07	51.16	52.13	50.94	52.00	213800
2000-07-10	52.09	52.09	50.63	50.63	166600
2000-07-11	48.56	49.94	48.00	48.06	139100
2000-07-12	49.50	52.50	49.50	51.75	244100
2000-07-13	52.09	52.13	51.00	51.25	112800
2000-07-14	50.63	51.88	50.50	51.50	156100
2000-07-17	51.50	52.31	50.75	51.50	99200
2000-07-18	51.63	53.81	51.13	52.25	192500
2000-07-19	52.97	53.50	52.00	53.00	155800
2000-07-20	53.00	55.88	53.00	55.63	242200
2000-07-21	55.06	55.06	51.25	51.25	384000
2000-07-24	51.69	52.00	50.19	50.66	234500
2000-07-25	50.19	50.25	46.19	47.00	369100
2000-07-26	46.63	47.38	46.00	47.00	518300
2000-07-27	46.97	46.97	45.50	45.75	762200
2000-07-28	43.13	43.63	41.88	43.63	2691800
2000-07-31	43.56	45.75	43.00	45.13	1035000
2000-08-01	44.94	45.50	43.00	43.38	257900
2000-08-02	43.13	46.00	43.13	44.38	392300
2000-08-03	43.75	45.88	43.00	45.50	176500
2000-08-04	45.50	46.38	43.38	43.94	227200
2000-08-07	44.38	44.50	43.75	44.50	124600
2000-08-08	44.25	45.75	43.56	45.38	231900
2000-08-09	45.13	45.63	45.00	45.25	275500
2000-08-10	45.31	45.63	43.88	44.00	190900
2000-08-11	44.44	45.25	44.00	45.00	526900
2000-08-14	44.06	46.25	44.00	45.69	254800
2000-08-15	45.50	45.94	44.88	44.88	152100
2000-08-16	44.75	44.88	44.38	44.75	168000
2000-08-17	44.50	45.75	44.00	45.44	287700
2000-08-18	45.41	46.25	44.75	45.13	336400
2000-08-21	45.06	45.63	44.94	45.44	166900
2000-08-22	45.63	45.63	44.25	44.31	164400
2000-08-23	44.31	45.75	44.13	45.00	219700
2000-08-24	44.50	46.00	44.50	45.38	206400
2000-08-25	45.00	45.56	45.00	45.25	139100
2000-08-28	45.50	45.98	44.63	44.63	594600
2000-08-29	44.63	44.88	43.50	44.13	802000
2000-08-30	44.38	44.75	44.00	44.50	382400
2000-08-31	44.50	44.88	43.88	44.63	237600
2000-09-01	44.88	45.13	44.50	44.88	184600
2000-09-05	44.50	44.63	40.06	41.06	223100
2000-09-06	42.63	43.25	42.38	42.56	207800
2000-09-07	42.53	42.81	42.44	42.81	321900
2000-09-08	42.69	43.00	42.00	42.00	183500
2000-09-11	42.16	42.63	42.00	42.13	279300
2000-09-12	42.06	42.44	41.63	41.75	219600
2000-09-13	41.75	41.81	40.75	41.00	133500
2000-09-14	41.75	41.75	40.94	41.13	452200
2000-09-15	40.66	41.19	40.56	40.63	289600
2000-09-18	41.00	41.00	39.63	40.25	243000
2000-09-19	40.00	40.75	40.00	40.50	447100
2000-09-20	40.50	40.69	38.94	39.00	267300
2000-09-21	39.19	40.50	38.56	38.56	548900
2000-09-22	37.25	38.13	37.00	37.63	656300
2000-09-25	37.56	37.94	37.38	37.56	643700
2000-09-26	37.50	38.00	37.50	37.67	316600
2000-09-27	38.00	38.88	37.63	37.63	276600
2000-09-28	38.50	40.00	37.88	39.81	561400
2000-09-29	39.50	42.00	39.44	41.94	369800
2000-10-02	42.00	42.13	37.50	37.63	411300
2000-10-03	37.88	39.13	37.75	38.19	373700
2000-10-04	37.77	38.50	36.81	36.81	387500
2000-10-05	36.83	37.25	35.52	35.52	713700
2000-10-06	35.50	36.25	31.38	32.38	909600
2000-10-09	32.58	32.63	32.00	32.00	336700
2000-10-10	32.44	34.63	31.50	34.06	978100
2000-10-11	33.50	37.00	33.25	34.86	519900
2000-10-12	34.56	35.00	30.88	31.88	502800
2000-10-13	32.48	34.50	31.88	34.25	566000
2000-10-16	33.95	36.25	33.94	35.63	356800
2000-10-17	35.27	37.00	35.27	36.75	303500
2000-10-18	35.63	35.75	33.88	34.50	195600
2000-10-19	34.50	36.00	34.25	35.44	307900
2000-10-20	35.02	38.22	35.00	37.81	326200
2000-10-23	37.00	39.00	36.88	38.75	149200
2000-10-24	39.00	41.81	38.31	41.31	386300
2000-10-25	40.52	41.13	40.13	40.81	216800
2000-10-26	41.06	41.25	40.00	40.94	304900
2000-10-27	41.48	44.13	41.25	44.00	229800
2000-10-30	43.81	47.50	43.75	46.25	709200
2000-10-31	46.00	50.13	45.75	50.13	463100
2000-11-01	48.31	52.19	48.27	51.81	528700
2000-11-02	50.89	55.25	50.88	55.13	546200
2000-11-03	54.81	55.00	52.00	53.00	418300
2000-11-06	53.69	53.75	51.00	51.02	199700
2000-11-07	51.06	51.06	47.00	47.97	297700
2000-11-08	48.75	48.75	47.38	47.50	349400
2000-11-09	48.44	48.44	43.63	44.75	453000
2000-11-10	44.44	44.94	40.75	41.88	361000
2000-11-13	41.13	41.50	39.81	40.00	549700
2000-11-14	40.00	43.38	39.88	43.31	591700
2000-11-15	42.52	43.06	41.00	41.13	392300
2000-11-16	40.77	41.63	37.56	37.58	491300
2000-11-17	39.31	39.38	37.56	38.25	212800
2000-11-20	37.88	37.88	36.63	37.19	245200
2000-11-21	37.13	38.13	36.38	37.44	257000
2000-11-22	37.48	37.50	34.75	35.00	441200
2000-11-24	35.02	36.44	35.00	36.25	121400
2000-11-27	37.25	38.75	36.50	38.00	253900
2000-11-28	37.81	41.63	37.81	40.88	346400
2000-11-29	41.05	41.25	38.25	39.38	373600
2000-11-30	39.14	39.50	35.63	37.25	228700
2000-12-01	37.50	40.50	37.50	39.63	168500
2000-12-04	40.38	40.38	37.00	37.19	102300
2000-12-05	38.00	38.75	37.25	38.06	209400
2000-12-06	38.69	38.75	35.00	35.00	187600
2000-12-07	34.69	36.75	34.50	35.56	87800
2000-12-08	36.13	36.94	35.69	36.06	276800
2000-12-11	36.02	36.44	35.63	35.81	293500
2000-12-12	35.81	36.13	35.50	35.75	484100
2000-12-13	35.77	36.63	35.63	35.94	242100
2000-12-14	36.00	37.88	35.63	37.31	171600
2000-12-15	37.44	37.50	35.88	37.00	173100
2000-12-18	37.25	37.69	36.69	37.06	408900
2000-12-19	37.00	37.25	36.50	36.88	258300
2000-12-20	37.38	37.38	35.88	36.50	403900
2000-12-21	35.77	39.00	35.63	36.38	210900
2000-12-22	39.23	42.13	37.63	42.13	275400
2000-12-26	41.00	42.75	40.88	42.50	287700
2000-12-27	41.63	45.00	39.88	44.19	633800
2000-12-28	43.25	46.25	42.02	45.94	410800
2000-12-29	46.23	46.25	40.94	41.06	228800
2001-01-02	40.83	40.94	37.31	39.31	236500
2001-01-03	37.69	37.94	36.00	37.63	707600
2001-01-04	37.69	38.00	36.63	36.69	322800
2001-01-05	36.52	36.52	34.50	34.69	337300
2001-01-08	35.00	35.50	34.88	35.25	593400
2001-01-09	35.31	35.38	33.00	35.00	240200
2001-01-10	34.92	36.94	34.31	36.44	570000
2001-01-11	36.48	46.38	36.25	41.50	908300
2001-01-12	41.88	41.94	39.00	40.81	482400
2001-01-16	40.39	42.13	39.94	42.00	295200
2001-01-17	41.89	42.88	40.88	42.13	130600
2001-01-18	42.31	45.19	41.38	44.31	295200
2001-01-19	44.06	45.75	43.50	44.63	446100
2001-01-22	45.02	47.13	43.38	44.81	588700
2001-01-23	45.00	46.25	44.75	46.00	710900
2001-01-24	45.88	45.88	44.63	45.88	398900
2001-01-25	45.50	45.50	42.50	42.88	170100
2001-01-26	42.58	43.25	41.81	42.81	510900
2001-01-29	41.88	43.50	41.88	43.19	237800
2001-01-30	43.44	45.17	42.50	45.00	408400
2001-01-31	45.23	46.44	44.94	45.31	831700
2001-02-01	45.38	46.44	45.13	45.63	175500
2001-02-02	45.75	45.75	44.50	44.50	116200
2001-02-05	44.50	45.25	43.72	45.06	230500
2001-02-06	44.44	46.50	44.06	44.75	134200
2001-02-07	44.25	44.88	42.88	43.31	76900
2001-02-08	43.44	43.50	40.31	40.81	311400
2001-02-09	40.31	40.31	39.31	39.31	378500
2001-02-12	39.63	40.56	39.25	40.44	162500
2001-02-13	40.67	42.19	40.25	40.25	106400
2001-02-14	40.25	41.25	39.50	40.38	93000
2001-02-15	40.98	41.13	39.75	40.02	120400
2001-02-16	40.00	40.00	37.63	38.25	213500
2001-02-20	38.16	38.56	35.50	36.25	224700
2001-02-21	36.02	36.50	35.38	35.38	196400
2001-02-22	35.44	35.69	32.25	33.25	259500
2001-02-23	33.00	33.50	30.88	31.25	464000
2001-02-26	31.56	32.25	30.94	32.13	1240000
2001-02-27	32.44	34.50	32.25	33.50	678400
2001-02-28	34.50	34.56	32.00	33.00	767000
2001-03-01	32.25	35.50	32.19	34.13	627700
2001-03-02	32.75	35.06	32.75	34.00	1506700
2001-03-05	34.06	34.75	33.50	33.63	497400
2001-03-06	33.77	35.13	33.75	34.00	471700
2001-03-07	34.06	35.13	33.25	33.94	388200
2001-03-08	34.00	34.50	33.50	33.75	209100
2001-03-09	33.69	33.69	31.50	31.50	255400
2001-03-12	31.00	31.42	27.00	27.06	612500
2001-03-13	27.69	27.73	25.56	25.75	1735600
2001-03-14	24.55	25.44	23.00	23.44	1616200
2001-03-15	23.56	24.00	22.19	22.75	748300
2001-03-16	22.95	22.95	20.63	20.69	279000
2001-03-19	21.25	21.25	20.25	21.06	254300
2001-03-20	21.19	21.75	19.25	20.39	562000
2001-03-21	19.19	19.50	18.50	18.75	965400
2001-03-22	18.81	18.88	15.44	15.81	822200
2001-03-23	17.19	18.81	17.00	18.75	2123600
2001-03-26	18.75	21.69	18.75	19.17	686600
2001-03-27	19.02	20.06	18.88	19.88	685300
2001-03-28	19.69	19.73	17.69	18.38	261100
2001-03-29	18.38	18.38	17.38	18.13	455600
2001-03-30	17.64	17.64	15.63	15.81	476000
2001-04-02	16.25	16.69	15.63	16.38	427100
2001-04-03	16.25	16.25	13.94	15.19	841500
2001-04-04	14.94	15.13	12.69	13.00	777800
2001-04-05	13.48	14.63	13.08	14.50	971400
2001-04-06	14.30	14.31	13.50	13.94	353900
2001-04-09	14.01	14.10	13.55	13.75	409700
2001-04-10	14.00	14.75	13.97	14.45	559500
2001-04-11	14.75	17.55	14.75	16.68	888700
2001-04-12	16.73	20.32	16.45	20.00	1933300
2001-04-16	20.00	20.55	19.53	19.65	654100
2001-04-17	19.65	22.50	19.65	21.49	650900
2001-04-18	22.05	29.25	22.04	27.24	1205200
2001-04-19	27.56	29.00	27.50	28.00	1108600
2001-04-20	27.74	29.70	27.53	29.10	497900
2001-04-23	28.80	29.01	28.10	28.47	417400
2001-04-24	28.20	29.90	27.76	28.60	314200
2001-04-25	28.55	30.74	28.00	30.68	321900
2001-04-26	30.36	34.16	30.36	32.80	494100
2001-04-27	32.90	33.20	32.65	33.07	482900
2001-04-30	33.24	34.31	32.90	34.09	296800
2001-05-01	33.98	33.98	32.05	33.05	421900
2001-05-02	33.28	34.08	33.00	33.75	238300
2001-05-03	33.81	33.81	33.15	33.35	259200
2001-05-04	33.40	33.40	30.20	32.09	792300
2001-05-07	32.24	33.19	32.00	32.45	400600
2001-05-08	33.00	33.26	29.16	29.30	1216100
2001-05-09	28.25	31.11	28.00	29.88	565000
2001-05-10	30.77	31.99	29.21	29.34	459600
2001-05-11	29.34	29.60	28.33	28.64	667700
2001-05-14	28.47	28.47	26.59	26.63	524800
2001-05-15	26.54	27.53	25.52	26.94	389500
2001-05-16	26.93	26.94	25.59	26.45	269500
2001-05-17	26.51	27.77	26.33	26.99	431800
2001-05-18	27.06	27.23	25.58	26.40	533300
2001-05-21	26.49	27.15	26.29	27.06	920000
2001-05-22	27.19	27.63	27.15	27.30	748100
2001-05-23	27.28	27.28	25.60	26.09	658100
2001-05-24	26.12	26.12	25.50	25.78	344200
2001-05-25	25.78	26.15	24.00	25.42	658600
2001-05-29	25.19	25.33	24.80	25.04	269800
2001-05-30	24.90	25.00	23.09	23.10	186400
2001-05-31	23.50	24.10	23.05	23.15	372500
2001-06-01	23.14	24.25	23.14	24.05	514700
2001-06-04	23.97	24.70	23.90	24.30	264100
2001-06-05	24.17	24.65	24.17	24.54	493800
2001-06-06	24.59	24.59	23.95	24.05	150600
2001-06-07	23.95	24.26	23.19	23.86	179000
2001-06-08	23.85	23.93	22.80	22.90	175700
2001-06-11	22.84	22.84	20.95	21.40	666000
2001-06-12	21.50	21.50	20.41	20.86	654500
2001-06-13	20.85	21.00	20.50	20.73	369900
2001-06-14	20.35	20.36	19.30	19.58	487900
2001-06-15	19.65	19.65	18.72	19.05	584400
2001-06-18	19.05	19.19	16.69	16.81	501200
2001-06-19	17.00	18.85	16.96	17.55	955000
2001-06-20	17.35	20.52	17.31	20.24	523800
2001-06-21	19.50	20.04	18.20	20.04	571100
2001-06-22	19.63	21.17	19.45	19.75	439600
2001-06-25	20.00	20.55	19.59	19.89	160700
2001-06-26	19.68	20.98	19.50	20.04	295100
2001-06-27	20.49	20.73	20.00	20.35	286800
2001-06-28	20.46	21.75	20.36	21.18	209900
2001-06-29	21.27	24.86	21.00	24.75	487100
2001-07-02	23.04	24.00	21.50	21.95	374600
2001-07-03	22.01	22.90	21.69	22.68	77600
2001-07-05	22.61	23.02	22.13	22.76	240800
2001-07-06	22.60	22.68	21.97	21.97	394700
2001-07-09	21.90	22.25	21.69	22.10	237300
2001-07-10	22.35	24.48	21.64	22.20	575800
2001-07-11	21.78	21.78	20.20	20.95	521800
2001-07-12	21.45	22.88	21.45	22.01	570700
2001-07-13	22.01	22.19	21.70	21.75	406900
2001-07-16	21.64	21.64	20.35	20.44	430300
2001-07-17	19.84	21.26	19.24	21.15	464800
2001-07-18	20.14	20.94	19.65	19.70	335700
2001-07-19	19.00	19.09	16.70	18.40	1840700
2001-07-20	18.08	18.82	18.03	18.54	987300
2001-07-23	18.70	18.94	18.50	18.51	143800
2001-07-24	18.85	18.85	17.95	18.39	346900
2001-07-25	18.39	19.44	17.87	18.98	205300
2001-07-26	18.78	19.50	17.95	19.44	98800
2001-07-27	19.53	19.90	18.81	19.85	79900
2001-07-30	19.85	20.06	18.98	19.00	129900
2001-07-31	19.20	20.56	19.13	19.71	190000
2001-08-01	19.81	19.84	19.00	19.32	186000
2001-08-02	19.33	19.78	18.73	18.91	426000
2001-08-03	18.77	19.07	18.77	18.87	121400
2001-08-06	18.74	19.25	18.71	19.10	181600
2001-08-07	19.25	19.30	18.96	19.00	382000
2001-08-08	19.00	19.00	18.45	18.59	561400
2001-08-09	18.47	19.67	18.37	19.24	474400
2001-08-10	18.95	18.96	17.20	17.80	1225100
2001-08-13	17.80	18.54	17.71	18.19	392400
2001-08-14	18.15	18.41	17.43	17.43	296600
2001-08-15	17.43	17.43	14.35	14.92	944200
2001-08-16	14.91	14.91	12.98	13.38	932300
2001-08-17	13.00	13.95	12.90	13.90	1087800
2001-08-20	13.76	14.04	12.90	13.27	671300
2001-08-21	13.28	13.34	12.80	13.10	492700
2001-08-22	13.07	13.24	12.45	12.83	452500
2001-08-23	12.48	12.94	12.20	12.23	483600
2001-08-24	12.48	13.30	12.18	13.30	438500
2001-08-27	13.21	13.99	13.11	13.83	415300
2001-08-28	13.88	13.89	13.17	13.19	258800
2001-08-29	13.40	13.56	13.29	13.50	195000
2001-08-30	13.55	13.63	12.95	12.95	216000
2001-08-31	13.09	13.76	13.03	13.32	296300
2001-09-04	13.36	13.77	13.04	13.14	697400
2001-09-05	13.34	13.34	11.75	12.00	1653600
2001-09-06	11.90	12.74	10.83	11.03	1456300
2001-09-07	10.89	11.10	10.48	11.02	518000
2001-09-10	11.05	12.20	10.95	11.86	674400
2001-09-17	12.00	12.08	11.40	12.00	694100
2001-09-18	12.05	13.33	12.03	12.50	1130600
2001-09-19	13.00	13.10	12.13	12.65	684300
2001-09-20	12.40	13.15	12.00	12.10	228900
2001-09-21	11.45	12.95	11.39	12.85	742200
2001-09-24	13.00	13.69	13.00	13.59	395700
2001-09-25	13.68	14.25	13.41	13.55	749200
2001-09-26	13.60	13.90	12.66	13.25	192000
2001-09-27	13.00	13.29	12.05	12.73	670100
2001-09-28	12.75	13.80	12.75	13.35	762000
2001-10-01	13.35	13.44	12.55	13.19	294200
2001-10-02	13.05	16.30	12.95	15.50	1175400
2001-10-03	15.87	15.90	14.72	15.04	572800
2001-10-04	15.30	16.52	15.15	16.11	503000
2001-10-05	16.26	16.60	14.63	15.00	559200
2001-10-08	15.00	15.45	14.65	14.96	285800
2001-10-09	15.00	15.48	14.65	14.70	188200
2001-10-10	14.70	14.70	13.66	14.05	696800
2001-10-11	14.39	14.80	14.00	14.33	1078400
2001-10-12	14.27	14.27	12.10	12.78	1674200
2001-10-15	12.75	13.25	12.44	12.45	1765000
2001-10-16	12.58	12.70	12.00	12.02	1892600
2001-10-17	12.15	12.33	10.94	11.47	712900
2001-10-18	11.25	11.25	10.42	10.62	596200
2001-10-19	10.77	10.77	9.90	9.97	1182800
2001-10-22	9.98	10.00	9.15	9.45	1317500
2001-10-23	9.45	9.79	9.15	9.30	1148700
2001-10-24	9.29	9.30	8.48	8.50	1084200
2001-10-25	8.60	10.02	8.51	10.00	2063900
2001-10-26	9.90	10.00	9.46	9.46	446600
2001-10-29	9.41	9.65	9.17	9.45	341100
2001-10-30	9.35	9.38	9.00	9.18	854800
2001-10-31	9.40	9.41	7.96	8.20	1580200
2001-11-01	8.16	8.79	8.15	8.54	993200
2001-11-02	8.46	9.23	8.45	8.83	408400
2001-11-05	8.96	9.53	8.85	9.21	538200
2001-11-06	8.99	9.26	7.60	7.80	1051100
2001-11-07	7.65	8.22	5.91	6.25	2478200
2001-11-08	6.40	7.24	6.30	6.95	3133600
2001-11-09	6.83	7.80	6.79	7.37	1198100
2001-11-12	7.44	7.90	6.81	7.86	867800
2001-11-13	8.28	8.88	8.05	8.88	2235100
2001-11-14	8.98	10.26	8.95	10.17	1157800
2001-11-15	10.21	10.33	9.70	9.81	905200
2001-11-16	9.74	10.93	9.65	10.66	704600
2001-11-19	10.90	11.80	10.74	11.60	1344700
2001-11-20	11.72	11.85	11.06	11.13	960800
2001-11-21	10.94	11.12	10.25	10.80	566400
2001-11-23	10.70	11.80	10.54	11.20	129300
2001-11-26	11.37	11.85	11.05	11.70	272900
2001-11-27	11.51	13.21	11.32	12.99	755500
2001-11-28	12.67	12.84	12.02	12.41	904800
2001-11-29	12.39	12.39	11.51	11.75	652900
2001-11-30	11.70	12.07	11.55	11.83	354800
2001-12-03	11.95	11.95	10.90	11.15	493900
2001-12-04	11.01	11.37	11.00	11.23	186000
2001-12-05	11.25	12.59	11.25	12.30	889900
2001-12-06	12.30	12.55	11.80	12.50	478200
2001-12-07	12.45	12.84	12.25	12.55	760600
2001-12-10	12.50	12.65	11.50	11.52	344300
2001-12-11	11.70	12.20	11.02	11.27	812800
2001-12-12	11.09	11.39	10.55	11.08	631400
2001-12-13	11.00	11.00	10.56	10.74	1062100
2001-12-14	10.61	10.69	10.15	10.64	708800
2001-12-17	10.59	11.44	10.36	10.49	447800
2001-12-18	10.70	12.19	10.62	12.04	1031300
2001-12-19	12.01	13.35	11.49	12.27	851100
2001-12-20	12.27	13.01	12.00	12.79	848500
2001-12-21	12.75	13.32	12.75	13.20	777100
2001-12-24	13.04	13.30	12.45	12.55	256300
2001-12-26	12.70	13.00	12.40	12.43	450900
2001-12-27	12.43	13.00	12.40	12.86	700800
2001-12-28	12.76	13.19	12.75	13.10	581400
2001-12-31	13.10	13.42	12.85	13.02	381000
2002-01-02	13.25	13.73	12.50	13.70	593100
2002-01-03	13.70	14.05	12.75	13.19	569800
2002-01-04	13.24	13.40	12.68	12.94	932400
2002-01-07	13.02	13.50	13.02	13.27	772300
2002-01-08	13.14	13.18	12.73	13.14	802200
2002-01-09	13.16	13.39	12.75	12.94	589700
2002-01-10	12.96	12.96	12.45	12.56	488800
2002-01-11	12.55	12.55	11.75	11.75	441600
2002-01-14	11.75	12.05	10.35	11.13	2352300
2002-01-15	11.26	11.26	10.50	10.99	528100
2002-01-16	10.83	11.00	9.87	9.99	399000
2002-01-17	9.85	10.14	9.22	9.32	2761700
2002-01-18	9.35	9.35	8.85	9.05	638700
2002-01-22	9.02	9.20	7.86	7.97	919800
2002-01-23	7.98	7.99	7.17	7.62	3490000
2002-01-24	7.78	8.79	7.75	8.66	3409800
2002-01-25	8.50	8.50	7.80	8.17	562500
2002-01-28	8.25	8.25	7.55	7.98	400600
2002-01-29	8.15	8.17	6.60	7.34	1631500
2002-01-30	7.00	7.45	6.86	7.16	570500
2002-01-31	7.26	7.33	6.91	6.95	576300
2002-02-01	7.10	7.10	6.50	6.51	722800
2002-02-04	6.70	6.72	5.96	6.00	991600
2002-02-05	6.01	6.16	5.22	5.31	1924500
2002-02-06	4.93	5.06	4.63	4.92	2264300
2002-02-07	4.91	5.45	4.90	5.22	1668100
2002-02-08	5.32	5.45	4.48	4.80	870100
2002-02-11	4.75	4.95	4.64	4.85	587200
2002-02-12	4.77	5.50	4.70	5.22	627200
2002-02-13	5.44	5.45	5.00	5.06	497300
2002-02-14	5.10	5.10	4.54	4.79	336900
2002-02-15	4.85	4.85	4.25	4.41	607200
2002-02-19	4.35	4.38	3.80	3.83	865700
2002-02-20	3.85	3.89	3.43	3.57	585300
2002-02-21	3.59	3.71	3.46	3.50	420600
2002-02-22	3.35	3.47	2.84	3.06	1652500
2002-02-25	3.06	3.07	1.59	1.98	8875300
2002-02-26	2.17	2.20	1.82	2.10	3508200
2002-02-27	2.20	2.55	2.10	2.23	2350900
2002-02-28	2.55	2.58	2.27	2.40	1925400
2002-03-01	2.55	2.82	2.33	2.60	2556100
2002-03-04	2.61	2.68	2.38	2.65	2253400
2002-03-05	2.57	2.75	2.50	2.62	1519100
2002-03-06	2.66	3.38	2.60	3.36	2585100
2002-03-07	4.41	4.89	4.12	4.89	7926700
2002-03-08	5.67	5.70	4.96	5.37	5777600
2002-03-11	5.48	6.00	5.20	5.32	2955600
2002-03-12	4.60	5.05	4.40	4.89	1832900
2002-03-13	4.55	4.89	4.46	4.60	1155300
2002-03-14	4.90	4.90	4.44	4.49	797100
2002-03-15	4.41	4.44	3.86	4.13	1006000
2002-03-18	4.28	4.32	4.00	4.15	730500
2002-03-19	4.14	4.21	3.84	4.05	710700
2002-03-20	4.02	4.02	3.82	3.84	291600
2002-03-21	3.89	4.03	3.25	3.50	2419300
2002-03-22	3.56	3.95	3.48	3.72	1002100
2002-03-25	3.83	3.83	3.41	3.60	637000
2002-03-26	3.51	3.60	3.30	3.47	712100
2002-03-27	3.40	3.61	3.36	3.37	397100
2002-03-28	3.41	3.45	3.25	3.29	671500
2002-04-01	3.26	3.30	3.00	3.25	536800
2002-04-02	3.22	3.25	3.00	3.00	649400
2002-04-03	3.05	3.15	2.75	2.76	778400
2002-04-04	2.80	2.88	2.50	2.56	918200
2002-04-05	2.95	3.14	2.81	2.97	2181000
2002-04-08	2.92	2.92	2.56	2.71	853100
2002-04-09	2.75	2.85	2.73	2.82	931400
2002-04-10	2.82	2.82	2.51	2.55	1024100
2002-04-11	2.59	2.59	2.39	2.41	725500
2002-04-12	2.41	2.68	2.34	2.50	1369500
2002-04-15	2.58	2.61	2.38	2.44	514600
2002-04-16	2.55	2.99	2.54	2.97	2619800
2002-04-17	3.10	3.40	3.03	3.19	2647300
2002-04-18	3.16	3.27	3.10	3.16	1190300
2002-04-19	3.16	3.40	3.15	3.15	672800
2002-04-22	3.01	3.02	2.71	2.76	865400
2002-04-23	2.76	3.10	2.71	3.00	1125800
2002-04-24	3.08	3.30	3.02	3.17	1111100
2002-04-25	3.15	3.32	3.06	3.25	898800
2002-04-26	3.28	3.33	3.01	3.10	1008500
2002-04-29	3.05	3.08	2.72	2.85	1091500
2002-04-30	2.90	2.97	2.72	2.88	920100
2002-05-01	2.83	3.04	2.73	2.87	863900
2002-05-02	2.87	3.01	2.79	2.80	695100
2002-05-03	2.78	2.84	2.41	2.42	949300
2002-05-06	2.56	2.62	2.43	2.60	659100
2002-05-07	2.58	2.70	1.71	2.35	2511600
2002-05-08	2.54	2.63	2.36	2.47	815700
2002-05-09	2.47	2.47	2.24	2.27	547700
2002-05-10	2.29	2.37	1.99	2.04	639500
2002-05-13	2.09	2.25	2.01	2.14	481600
2002-05-14	2.18	2.36	2.02	2.05	593000
2002-05-15	2.04	2.23	2.03	2.04	468900
2002-05-16	2.07	2.10	2.02	2.05	214700
2002-05-17	2.05	2.13	1.96	2.04	452200
2002-05-20	2.04	2.12	2.00	2.00	425500
2002-05-21	2.04	2.22	2.02	2.05	551500
2002-05-22	2.03	2.07	1.91	2.05	364000
2002-05-23	2.05	2.14	2.00	2.09	538300
2002-05-24	2.05	2.06	1.88	1.99	360400
2002-05-28	1.88	1.90	1.70	1.80	534900
2002-05-29	1.82	1.86	1.65	1.68	440500
2002-05-30	1.68	1.70	1.43	1.50	1070600
2002-05-31	1.51	1.52	1.41	1.47	1391900
2002-06-03	1.48	1.52	1.32	1.34	726600
2002-06-04	1.37	1.39	1.26	1.39	873900
2002-06-05	1.39	1.49	1.36	1.37	497300
2002-06-06	1.39	1.49	1.22	1.25	1310600
2002-06-07	1.25	1.38	1.20	1.30	1573600
2002-06-10	1.29	1.39	1.15	1.15	723300
2002-06-11	1.21	1.29	1.17	1.22	589300
2002-06-12	1.26	1.28	1.14	1.20	699200
2002-06-13	1.21	1.28	1.15	1.20	816300
2002-06-14	1.15	1.21	1.14	1.18	817000
2002-06-17	1.18	1.57	1.18	1.56	891700
2002-06-18	1.55	1.90	1.55	1.70	2357300
2002-06-19	1.71	1.86	1.66	1.80	1021600
2002-06-20	1.81	1.91	1.79	1.90	1115000
2002-06-21	1.90	1.95	1.61	1.88	1024600
2002-06-24	1.85	1.88	1.72	1.84	826900
2002-06-25	1.80	1.86	1.67	1.74	625400
2002-06-26	1.68	1.69	1.37	1.50	773200
2002-06-27	1.50	1.55	1.40	1.47	614900
2002-06-28	1.41	1.50	1.35	1.41	2694200
2002-07-01	1.44	1.71	1.38	1.47	849600
2002-07-02	1.44	1.57	1.26	1.28	485100
2002-07-03	1.32	1.43	1.20	1.34	566800
2002-07-05	1.39	1.53	1.37	1.45	204300
2002-07-08	1.47	1.50	1.25	1.32	535300
2002-07-09	1.31	1.42	1.25	1.29	481600
2002-07-10	1.28	1.36	1.20	1.20	523400
2002-07-11	1.26	1.26	1.15	1.15	762300
2002-07-12	1.16	1.24	1.15	1.18	453200
2002-07-15	1.20	1.24	1.15	1.16	446400
2002-07-16	1.28	1.63	1.24	1.46	1931000
2002-07-17	1.57	1.80	1.56	1.75	1835600
2002-07-18	1.67	1.75	1.65	1.65	351200
2002-07-19	1.69	1.75	1.64	1.69	850600
2002-07-22	1.66	1.77	1.63	1.77	416100
2002-07-23	1.80	1.80	1.43	1.70	776100
2002-07-24	1.65	1.74	1.45	1.73	346800
2002-07-25	1.70	1.82	1.66	1.71	766600
2002-07-26	1.72	1.77	1.60	1.62	412900
2002-07-29	1.60	1.75	1.60	1.66	369700
2002-07-30	1.65	1.78	1.58	1.75	395500
2002-07-31	1.75	1.78	1.73	1.74	74600
2002-08-01	1.74	1.81	1.60	1.61	219200
2002-08-02	1.65	1.69	1.40	1.43	112900
2002-08-05	1.49	1.63	1.38	1.44	106500
2002-08-06	1.45	1.45	1.34	1.34	186600
2002-08-07	1.40	1.40	1.15	1.25	643000
2002-08-08	1.28	1.35	1.20	1.33	202300
2002-08-09	1.30	1.34	1.22	1.27	167900
2002-08-12	1.25	1.37	1.24	1.30	207600
2002-08-13	1.47	1.63	1.45	1.50	441400
2002-08-14	1.55	1.55	1.31	1.48	634000
2002-08-15	1.53	1.54	1.35	1.45	483200
2002-08-16	1.47	1.91	1.44	1.85	612900
2002-08-19	1.81	1.92	1.75	1.84	1102700
2002-08-20	1.77	1.88	1.52	1.80	303500
2002-08-21	1.80	1.81	1.65	1.69	201800
2002-08-22	1.74	1.87	1.66	1.80	284700
2002-08-23	1.73	1.75	1.61	1.69	128500
2002-08-26	1.69	1.71	1.61	1.69	251600
2002-08-27	1.64	1.69	1.55	1.56	121700
2002-08-28	1.57	1.57	1.36	1.42	575100
2002-08-29	1.41	1.48	1.31	1.31	1189700
2002-08-30	1.32	1.58	1.31	1.43	641800
2002-09-03	1.45	1.52	1.35	1.39	172700
2002-09-04	1.41	1.53	1.40	1.45	305800
2002-09-05	1.45	1.45	1.37	1.40	167800
2002-09-06	1.45	1.51	1.42	1.46	106200
2002-09-09	1.42	1.50	1.40	1.49	57800
2002-09-10	1.43	1.48	1.41	1.45	244200
2002-09-11	1.45	1.52	1.44	1.46	124600
2002-09-12	1.48	1.53	1.43	1.44	156300
2002-09-13	1.41	1.47	1.40	1.47	121700
2002-09-16	1.45	1.46	1.40	1.41	224700
2002-09-17	1.40	1.42	1.32	1.34	232700
2002-09-18	1.34	1.35	1.26	1.31	202200
2002-09-19	1.32	1.32	1.18	1.19	558400
2002-09-20	1.20	1.33	1.17	1.23	187000
2002-09-23	1.23	1.30	1.17	1.20	140200
2002-09-24	1.22	1.25	1.16	1.20	95500
2002-09-25	1.19	1.24	1.17	1.21	99900
2002-09-26	1.28	1.30	1.18	1.18	235400
2002-09-27	1.20	1.21	1.15	1.15	565300
2002-09-30	1.16	1.16	1.04	1.09	231700
2002-10-01	1.02	1.03	0.79	0.92	977400
2002-10-02	0.89	0.92	0.74	0.77	904400
2002-10-03	0.77	0.88	0.76	0.80	278500
2002-10-04	0.73	0.75	0.40	0.41	6181500
2002-10-07	0.40	0.49	0.31	0.32	1605500
2002-10-08	0.34	0.35	0.26	0.27	1259700
2002-10-09	0.28	0.28	0.22	0.23	2179200
2002-10-10	0.24	0.29	0.21	0.29	2121300
2002-10-11	0.29	0.33	0.22	0.22	2596800
2002-10-14	0.23	0.23	0.19	0.20	1961800
2002-10-15	0.21	0.24	0.21	0.23	1919500
2002-10-16	0.23	0.23	0.20	0.21	763100
2002-10-17	0.22	0.24	0.21	0.22	1092700
2002-10-18	0.22	0.24	0.21	0.22	1321200
2002-10-21	0.22	0.26	0.22	0.23	1408500
2002-10-22	0.23	0.24	0.21	0.23	1119000
2002-10-23	0.22	0.24	0.22	0.23	543200
2002-10-24	0.24	0.30	0.24	0.27	3565400
2002-10-25	0.27	0.41	0.26	0.33	7260300
2002-10-28	0.40	0.40	0.33	0.37	3889700
2002-10-29	0.36	0.36	0.30	0.31	2945900
2002-10-30	0.32	0.41	0.31	0.40	2823600
2002-10-31	0.41	0.43	0.35	0.37	2981200
2002-11-01	0.39	0.40	0.36	0.38	2072800
2002-11-04	0.51	0.60	0.45	0.51	4823000
2002-11-05	0.51	0.57	0.45	0.50	3489600
2002-11-06	0.70	0.72	0.59	0.61	9120200
2002-11-07	0.59	0.59	0.50	0.50	3066300
2002-11-08	0.52	0.53	0.45	0.47	2606800
2002-11-11	0.46	0.50	0.38	0.39	2063600
2002-11-12	0.39	0.40	0.31	0.35	5295400
2002-11-13	0.34	0.47	0.32	0.44	6096000
2002-11-14	0.47	0.50	0.43	0.46	5609800
2002-11-15	0.45	0.47	0.42	0.47	3549200
2002-11-18	0.46	0.47	0.42	0.44	2314500
2002-11-19	0.45	0.61	0.44	0.60	3855200
2002-11-20	0.65	0.70	0.55	0.58	5451500
2002-11-21	0.61	0.62	0.52	0.55	1878200
2002-11-22	0.61	0.71	0.55	0.62	5595000
2002-11-25	0.68	0.88	0.67	0.83	4858600
2002-11-26	0.88	0.88	0.74	0.75	4605000
2002-11-27	0.79	0.84	0.77	0.80	1944700
2002-11-29	0.82	0.83	0.75	0.75	757000
2002-12-02	0.81	0.82	0.68	0.72	2975200
2002-12-03	0.73	0.73	0.62	0.66	1450300
2002-12-04	0.63	0.65	0.55	0.63	1436000
2002-12-05	0.64	0.66	0.56	0.59	1156400
2002-12-06	0.55	0.59	0.53	0.57	823300
2002-12-09	0.57	0.57	0.48	0.52	1643200
2002-12-10	0.53	0.55	0.49	0.49	639500
2002-12-11	0.50	0.62	0.48	0.58	1669400
2002-12-12	0.62	0.68	0.57	0.59	1269400
2002-12-13	0.59	0.59	0.53	0.56	620100
2002-12-16	0.54	0.55	0.50	0.52	1121800
2002-12-17	0.51	0.54	0.50	0.51	805200
2002-12-18	0.51	0.54	0.48	0.49	1307400
2002-12-19	0.49	0.50	0.42	0.42	1339300
2002-12-20	0.43	0.45	0.41	0.42	786600
2002-12-23	0.42	0.44	0.36	0.39	1516100
2002-12-24	0.36	0.38	0.31	0.35	1081600
2002-12-26	0.34	0.44	0.34	0.43	1122700
2002-12-27	0.43	0.46	0.39	0.40	620500
2002-12-30	0.40	0.41	0.37	0.40	684100
2002-12-31	0.37	0.42	0.36	0.41	971100
2003-01-02	0.40	0.47	0.40	0.46	499300
2003-01-03	0.47	0.48	0.42	0.42	479800
2003-01-06	0.42	0.48	0.41	0.48	821300
2003-01-07	0.47	0.59	0.45	0.57	1442300
2003-01-08	0.55	0.64	0.53	0.63	1982700
2003-01-09	0.63	0.68	0.59	0.59	896800
2003-01-10	0.60	0.63	0.55	0.60	887100
2003-01-13	0.59	0.62	0.58	0.59	750100
2003-01-14	0.59	0.67	0.58	0.64	974600
2003-01-15	0.66	0.67	0.60	0.62	1028100
2003-01-16	0.63	0.65	0.60	0.65	920000
2003-01-17	0.64	0.64	0.57	0.60	505100
2003-01-21	0.60	0.61	0.50	0.51	582100
2003-01-22	0.51	0.58	0.46	0.56	891900
2003-01-23	0.58	0.61	0.53	0.56	486000
2003-01-24	0.56	0.56	0.52	0.53	564700
2003-01-27	0.49	0.57	0.45	0.56	428300
2003-01-28	0.52	0.53	0.50	0.51	174200
2003-01-29	0.50	0.54	0.49	0.51	249200
2003-01-30	0.52	0.62	0.52	0.57	760900
2003-01-31	0.59	0.59	0.55	0.56	342300
2003-02-03	0.55	0.57	0.55	0.57	283400
2003-02-04	0.56	0.61	0.55	0.58	564900
2003-02-05	0.59	0.62	0.58	0.58	421700
2003-02-06	0.58	0.60	0.58	0.60	521300
2003-02-07	0.60	0.72	0.60	0.70	2845000
2003-02-10	0.72	0.80	0.70	0.74	1701000
2003-02-11	0.74	0.77	0.73	0.74	833800
2003-02-12	0.75	0.77	0.73	0.75	636100
2003-02-13	0.74	0.76	0.67	0.69	1078000
2003-02-14	0.69	0.73	0.63	0.69	375200
2003-02-18	0.69	0.79	0.69	0.73	362900
2003-02-19	0.76	0.76	0.74	0.75	566700
2003-02-20	0.72	0.80	0.72	0.80	464400
2003-02-21	0.78	0.80	0.75	0.75	230900
2003-02-24	0.79	0.79	0.75	0.77	225200
2003-02-25	0.77	0.78	0.75	0.75	310800
2003-02-26	0.75	0.77	0.71	0.72	397100
2003-02-27	0.71	0.74	0.65	0.66	271900
2003-02-28	0.66	0.69	0.63	0.65	550300
2003-03-03	0.66	0.72	0.66	0.68	137200
2003-03-04	0.67	0.70	0.65	0.65	227100
2003-03-05	0.65	0.68	0.65	0.68	270800
2003-03-06	0.67	0.69	0.61	0.65	804000
2003-03-07	0.64	0.67	0.63	0.65	562800
2003-03-10	0.66	0.68	0.62	0.65	594300
2003-03-11	0.67	0.67	0.60	0.62	735100
2003-03-12	0.61	0.63	0.61	0.61	267900
2003-03-13	0.62	0.67	0.61	0.62	369300
2003-03-14	0.63	0.66	0.63	0.63	371100
2003-03-17	0.64	0.74	0.64	0.74	738800
2003-03-18	0.74	0.80	0.73	0.80	2031300
2003-03-19	0.81	0.96	0.80	0.94	3696100
2003-03-20	0.95	1.15	0.92	1.11	3293700
2003-03-21	1.12	1.45	1.10	1.31	3766100
2003-03-24	1.21	1.34	1.19	1.27	1705600
2003-03-25	1.01	1.18	0.95	1.13	4314100
2003-03-26	1.11	1.20	0.97	1.15	2422500
2003-03-27	1.13	1.27	1.08	1.26	1712800
2003-03-28	1.26	1.33	1.17	1.30	1225300
2003-03-31	1.28	1.32	1.18	1.32	772100
2003-04-01	1.24	1.31	1.23	1.30	527900
2003-04-02	1.31	1.44	1.31	1.38	1239500
2003-04-03	1.43	1.46	1.34	1.44	822500
2003-04-04	1.44	1.48	1.42	1.43	750200
2003-04-07	1.45	1.46	1.15	1.23	1109800
2003-04-08	1.23	1.30	1.11	1.18	700100
2003-04-09	1.16	1.24	1.16	1.19	307900
2003-04-10	1.17	1.22	1.15	1.18	398600
2003-04-11	1.22	1.38	1.19	1.35	1385400
2003-04-14	1.39	1.39	1.25	1.25	677600
2003-04-15	1.25	1.31	1.22	1.29	392500
2003-04-16	1.30	1.34	1.22	1.25	853900
2003-04-17	1.21	1.25	1.16	1.20	466400
2003-04-21	1.19	1.34	1.19	1.34	749800
2003-04-22	1.31	1.36	1.25	1.35	431700
2003-04-23	1.33	1.54	1.32	1.43	1677200
2003-04-24	1.44	1.68	1.40	1.67	1456600
2003-04-25	1.74	1.74	1.52	1.73	1078400
2003-04-28	1.74	1.92	1.73	1.80	1329800
2003-04-29	2.00	2.05	1.50	1.70	2375300
2003-04-30	1.67	1.76	1.53	1.67	1229600
2003-05-01	1.63	1.72	1.60	1.62	423800
2003-05-02	1.56	1.65	1.45	1.60	2454400
2003-05-05	1.60	1.76	1.60	1.76	1201900
2003-05-06	1.83	1.95	1.79	1.92	2430100
2003-05-07	1.87	1.92	1.85	1.87	1539100
2003-05-08	1.84	1.99	1.78	1.82	1106600
2003-05-09	1.85	2.25	1.82	2.24	2105500
2003-05-12	2.32	2.35	2.20	2.20	2370900
2003-05-13	2.20	2.21	2.05	2.10	680600
2003-05-14	2.15	2.28	2.11	2.20	713500
2003-05-15	2.27	2.50	2.25	2.37	2090500
2003-05-16	2.38	2.50	2.37	2.46	978400
2003-05-19	2.45	2.83	2.45	2.71	1582700
2003-05-20	2.71	2.89	2.54	2.70	1441700
2003-05-21	2.66	2.70	2.38	2.62	1021500
2003-05-22	2.48	2.69	2.48	2.61	723100
2003-05-23	2.60	2.63	2.50	2.50	476100
2003-05-27	2.50	2.96	2.50	2.94	1405200
2003-05-28	2.98	3.29	2.94	3.10	2492500
2003-05-29	3.17	3.18	2.95	3.05	1468900
2003-05-30	3.08	3.08	2.97	3.05	718800
2003-06-02	2.90	3.32	2.90	3.25	1674500
2003-06-03	3.15	3.30	2.93	3.02	1412500
2003-06-04	2.95	3.10	2.90	3.02	1031700
2003-06-05	3.04	3.29	2.98	3.19	1046400
2003-06-06	3.25	3.49	3.08	3.13	740000
2003-06-09	3.13	3.22	2.90	2.95	701000
2003-06-10	2.92	3.25	2.92	3.04	875000
2003-06-11	3.05	3.05	2.90	2.98	427700
2003-06-12	3.14	3.14	2.98	3.10	561100
2003-06-13	3.06	3.10	2.95	3.04	537800
2003-06-16	3.00	3.16	2.94	3.08	383200
2003-06-17	3.10	3.13	2.89	2.95	309200
2003-06-18	2.99	3.07	2.92	2.97	296500
2003-06-19	2.97	3.08	2.92	2.94	959600
2003-06-20	2.91	3.05	2.91	2.97	322400
2003-06-23	2.98	2.98	2.44	2.67	1089200
2003-06-24	2.47	2.90	2.44	2.79	546100
2003-06-25	2.93	3.10	2.85	2.93	582300
2003-06-26	2.94	3.01	2.79	2.83	342000
2003-06-27	2.85	3.02	2.80	3.00	669000
2003-06-30	2.85	3.05	2.85	3.01	2039500
2003-07-01	2.85	2.97	2.71	2.96	321700
2003-07-02	2.89	3.06	2.75	3.02	1037800
2003-07-03	3.00	3.27	2.98	3.20	728600
2003-07-07	3.21	3.45	3.21	3.45	1144200
2003-07-08	3.44	3.76	3.31	3.75	1284000
2003-07-09	3.70	3.97	3.61	3.89	2372100
2003-07-10	3.88	3.88	3.69	3.75	587000
2003-07-11	3.75	3.81	3.50	3.55	720500
2003-07-14	3.53	3.89	3.51	3.75	524800
2003-07-15	3.74	3.76	3.49	3.53	609800
2003-07-16	3.66	3.67	3.53	3.62	528900
2003-07-17	3.59	3.64	3.14	3.33	1271800
2003-07-18	3.35	3.54	3.27	3.37	475900
2003-07-21	3.46	3.55	3.30	3.33	352100
2003-07-22	3.40	3.50	3.29	3.34	443300
2003-07-23	3.39	3.71	3.35	3.53	868900
2003-07-24	3.63	3.74	3.57	3.66	1151300
2003-07-25	3.65	3.71	3.57	3.62	606100
2003-07-28	3.63	3.69	3.50	3.65	366200
2003-07-29	3.65	3.94	3.59	3.85	1373300
2003-07-30	3.87	3.88	3.71	3.73	601300
2003-07-31	3.81	4.13	3.71	3.86	1524300
2003-08-01	3.90	3.97	3.60	3.85	697800
2003-08-04	3.85	4.05	3.72	4.00	860900
2003-08-05	4.04	4.04	3.87	3.93	687700
2003-08-06	3.82	4.06	3.82	3.99	888900
2003-08-07	3.91	4.05	3.91	3.96	1117600
2003-08-08	3.97	4.00	3.82	3.83	534500
2003-08-11	3.90	4.05	3.81	4.00	684700
2003-08-12	3.84	3.95	3.21	3.32	2549000
2003-08-13	3.32	3.51	3.07	3.50	1259300
2003-08-14	3.56	3.57	3.20	3.28	652500
2003-08-15	3.33	3.33	3.07	3.19	506300
2003-08-18	3.06	3.22	2.79	2.91	1805900
2003-08-19	2.82	2.90	2.47	2.70	2921900
2003-08-20	2.70	3.21	2.65	3.05	2496900
2003-08-21	3.05	3.32	3.02	3.27	802200
2003-08-22	3.30	3.36	3.15	3.20	710000
2003-08-25	3.20	3.27	3.12	3.16	303200
2003-08-26	3.12	3.19	3.00	3.19	584000
2003-08-27	3.25	3.30	3.20	3.28	711300
2003-08-28	3.26	3.33	3.23	3.30	550800
2003-08-29	3.31	3.46	3.25	3.35	556800
2003-09-02	3.31	3.38	3.02	3.30	1150300
2003-09-03	3.30	3.31	3.13	3.26	492500
2003-09-04	3.26	3.36	3.20	3.33	969500
2003-09-05	3.28	3.35	3.05	3.28	326200
2003-09-08	3.20	3.39	3.20	3.39	743600
2003-09-09	3.37	3.66	3.28	3.63	1225000
2003-09-10	3.66	3.68	3.33	3.35	435900
2003-09-11	3.32	3.46	3.32	3.37	363700
2003-09-12	3.38	3.45	3.32	3.40	639500
2003-09-15	3.40	3.50	3.35	3.40	357600
2003-09-16	3.35	3.45	3.35	3.38	308100
2003-09-17	3.37	3.42	3.15	3.28	549000
2003-09-18	3.29	3.40	3.26	3.34	1233400
2003-09-19	3.34	3.37	3.24	3.25	805500
2003-09-22	3.20	3.43	3.20	3.32	823100
2003-09-23	3.33	3.45	3.25	3.30	920600
2003-09-24	3.35	3.47	3.29	3.30	557100
2003-09-25	3.33	3.35	3.10	3.18	538100
2003-09-26	3.19	3.20	3.13	3.15	266400
2003-09-29	3.40	3.40	3.14	3.19	769400
2003-09-30	3.23	3.23	3.07	3.15	545900
2003-10-01	3.25	3.25	3.13	3.20	539700
2003-10-02	3.15	3.45	3.15	3.40	1857900
2003-10-03	3.42	3.53	3.42	3.50	750800
2003-10-06	3.35	3.54	3.33	3.52	209100
2003-10-07	3.44	3.59	3.42	3.55	335300
2003-10-08	3.55	3.66	3.50	3.64	1116100
2003-10-09	3.67	3.75	3.64	3.69	521900
2003-10-10	3.74	3.74	3.40	3.52	489200
2003-10-13	3.51	3.75	3.51	3.74	556100
2003-10-14	3.69	3.84	3.65	3.84	811400
2003-10-15	3.84	3.95	3.74	3.82	1293000
2003-10-16	3.86	4.05	3.85	4.03	3206800
2003-10-17	4.03	4.26	3.90	4.19	1394400
2003-10-20	4.20	4.35	4.02	4.13	837300
2003-10-21	4.13	4.19	4.06	4.11	740400
2003-10-22	4.10	4.20	4.00	4.12	908200
2003-10-23	4.09	4.15	3.84	3.97	1267700
2003-10-24	3.97	3.98	3.64	3.78	945300
2003-10-27	3.76	4.02	3.76	4.00	451600
2003-10-28	3.99	4.10	3.77	3.99	365500
2003-10-29	4.00	4.24	3.95	4.20	1727200
2003-10-30	4.26	4.29	4.07	4.20	745500
2003-10-31	4.20	4.31	4.03	4.07	320800
2003-11-03	4.02	4.24	4.02	4.09	485500
2003-11-04	4.15	4.15	3.88	3.93	775100
2003-11-05	3.98	4.00	3.90	3.96	252600
2003-11-06	4.00	4.05	3.90	4.00	347400
2003-11-07	4.04	4.05	3.90	3.97	333800
2003-11-10	3.90	4.00	3.79	3.82	865100
2003-11-11	3.70	3.75	3.27	3.50	2219300
2003-11-12	3.49	3.74	3.42	3.61	1215200
2003-11-13	3.59	3.74	3.50	3.70	1039200
2003-11-14	3.49	3.80	3.47	3.47	331700
2003-11-17	3.45	3.49	3.20	3.37	589100
2003-11-18	3.38	3.56	3.31	3.32	433300
2003-11-19	3.29	3.43	3.26	3.30	636600
2003-11-20	3.21	3.40	3.21	3.31	267800
2003-11-21	3.36	3.42	3.31	3.37	159700
2003-11-24	3.37	3.53	3.33	3.49	417400
2003-11-25	3.44	3.70	3.43	3.50	610500
2003-11-26	3.47	3.60	3.42	3.48	321200
2003-11-28	3.40	3.52	3.40	3.45	223100
2003-12-01	3.58	3.60	3.42	3.46	649300
2003-12-02	3.45	3.50	3.38	3.40	338000
2003-12-03	3.37	3.59	3.31	3.40	270900
2003-12-04	3.35	3.41	3.28	3.35	297900
2003-12-05	3.40	3.40	3.15	3.17	636700
2003-12-08	3.11	3.56	3.10	3.38	922300
2003-12-09	3.56	3.57	3.42	3.44	826400
2003-12-10	3.45	3.62	3.45	3.54	1049700
2003-12-11	3.63	3.75	3.53	3.64	645300
2003-12-12	3.73	3.75	3.50	3.69	326800
2003-12-15	3.79	3.79	3.51	3.53	274500
2003-12-16	3.51	3.60	3.31	3.50	458200
2003-12-17	3.50	3.51	3.36	3.47	322900
2003-12-18	3.40	3.55	3.36	3.53	394000
2003-12-19	3.45	3.61	3.30	3.49	154800
2003-12-22	3.48	3.56	3.14	3.48	121000
2003-12-23	3.47	3.65	3.35	3.65	198500
2003-12-24	3.59	3.65	3.36	3.64	121400
2003-12-26	3.54	3.66	3.54	3.64	88200
2003-12-29	3.50	3.69	3.49	3.66	180600
2003-12-30	3.63	3.76	3.50	3.62	253300
2003-12-31	3.65	3.86	3.55	3.76	776600
2004-01-02	3.90	4.09	3.81	4.09	1160100
2004-01-05	4.05	4.64	4.00	4.55	2359300
2004-01-06	4.45	4.70	4.14	4.45	1165900
2004-01-07	4.45	4.55	4.35	4.50	364500
2004-01-08	4.62	4.92	4.38	4.70	821000
2004-01-09	4.56	4.87	4.50	4.85	844900
2004-01-12	4.81	5.04	4.81	4.95	1329000
2004-01-13	5.00	5.25	5.00	5.25	927400
2004-01-14	5.31	5.43	5.06	5.17	620000
2004-01-15	5.12	5.14	4.85	4.90	917500
2004-01-16	4.98	5.20	4.90	5.05	309600
2004-01-20	5.06	5.11	4.65	4.96	465800
2004-01-21	4.96	4.96	4.71	4.78	208400
2004-01-22	4.76	4.89	4.58	4.60	364200
2004-01-23	4.60	4.69	4.35	4.49	324600
2004-01-26	4.43	4.62	4.40	4.50	557200
2004-01-27	4.53	4.75	4.37	4.53	560200
2004-01-28	4.58	4.60	3.69	4.43	886100
2004-01-29	4.38	4.38	3.88	4.35	582700
2004-01-30	4.35	4.65	4.15	4.45	477400
2004-02-02	4.50	4.73	4.41	4.44	562800
2004-02-03	4.40	4.49	4.06	4.12	424100
2004-02-04	4.07	4.15	3.92	3.95	708400
2004-02-05	4.00	4.14	3.89	4.00	346900
2004-02-06	4.00	4.21	3.95	4.17	502000
2004-02-09	4.17	4.30	4.13	4.17	218900
2004-02-10	4.14	4.35	4.14	4.25	434200
2004-02-11	4.25	4.35	4.15	4.32	788400
2004-02-12	4.37	4.39	4.14	4.15	696700
2004-02-13	4.28	4.29	3.85	3.95	1317000
2004-02-17	3.98	4.24	3.89	4.20	1288100
2004-02-18	4.23	4.25	4.11	4.15	312900
2004-02-19	4.19	4.28	4.10	4.20	506700
2004-02-20	4.23	4.31	4.01	4.30	393500
2004-02-23	4.33	4.34	3.95	3.95	643500
2004-02-24	4.06	4.09	3.77	3.99	555700
2004-02-25	4.24	4.28	3.86	4.01	1053000
2004-02-26	4.04	4.23	4.00	4.13	327900
2004-02-27	4.38	4.49	4.12	4.45	1211200
2004-03-01	4.46	4.61	4.40	4.42	1324700
2004-03-02	4.49	4.50	4.28	4.42	499000
2004-03-03	4.48	4.50	4.28	4.49	393800
2004-03-04	4.47	4.67	4.47	4.64	689900
2004-03-05	4.64	4.71	4.47	4.67	445100
2004-03-08	4.70	4.70	4.40	4.42	471200
2004-03-09	4.24	4.47	4.20	4.27	757700
2004-03-10	4.32	4.38	4.09	4.15	897700
2004-03-11	4.18	4.25	3.91	3.96	459600
2004-03-12	4.09	4.10	3.94	4.05	598200
2004-03-15	4.07	4.10	3.85	3.96	374900
2004-03-16	3.99	4.05	3.75	3.95	756300
2004-03-17	4.01	4.04	3.81	3.96	657100
2004-03-18	3.96	3.99	3.79	3.91	400200
2004-03-19	3.99	4.03	3.75	3.85	417300
2004-03-22	3.81	3.86	3.47	3.62	912900
2004-03-23	3.65	3.69	3.39	3.46	608800
2004-03-24	3.40	3.55	3.29	3.45	508700
2004-03-25	3.48	3.69	3.47	3.68	471900
2004-03-26	3.68	3.81	3.59	3.80	203200
2004-03-29	3.85	3.99	3.82	3.94	544400
2004-03-30	4.00	4.02	3.79	3.82	666100
2004-03-31	3.86	3.96	3.79	3.88	651700
2004-04-01	4.00	4.00	3.53	3.54	685600
2004-04-02	3.62	3.80	3.59	3.67	1567500
2004-04-05	3.68	3.86	3.54	3.86	417400
2004-04-06	3.81	4.01	3.75	3.91	1712400
2004-04-07	3.96	4.00	3.78	3.80	387500
2004-04-08	3.91	3.98	3.87	3.92	1265100
2004-04-12	3.95	4.06	3.90	3.98	406800
2004-04-13	4.00	4.10	3.82	3.85	821600
2004-04-14	3.86	4.00	3.77	3.95	457500
2004-04-15	3.95	4.31	3.95	4.06	871700
2004-04-16	4.28	4.40	4.18	4.30	627900
2004-04-19	4.17	4.43	4.17	4.41	434400
2004-04-20	4.41	4.61	4.11	4.25	2470900
2004-04-21	4.27	4.41	4.12	4.32	348600
2004-04-22	4.30	4.61	4.20	4.60	845900
2004-04-23	4.64	4.75	4.33	4.45	632000
2004-04-26	4.48	4.53	4.34	4.50	569200
2004-04-27	4.45	4.53	4.16	4.30	479900
2004-04-28	4.32	4.32	4.03	4.10	317000
2004-04-29	4.09	4.15	3.97	4.06	311500
2004-04-30	4.05	4.12	3.86	3.97	496300
2004-05-03	3.96	4.01	3.85	3.90	1132900
2004-05-04	3.92	4.03	3.74	3.86	578600
2004-05-05	3.86	4.00	3.78	3.78	330500
2004-05-06	3.77	3.82	3.62	3.70	347200
2004-05-07	3.61	3.80	3.30	3.39	997700
2004-05-10	3.32	3.40	3.10	3.22	682100
2004-05-11	3.27	3.38	3.21	3.28	516700
2004-05-12	3.40	3.40	3.20	3.34	437200
2004-05-13	3.33	3.51	3.21	3.39	188100
2004-05-14	3.36	3.44	3.23	3.36	279000
2004-05-17	3.21	3.36	3.20	3.27	159800
2004-05-18	3.33	3.44	3.23	3.37	162700
2004-05-19	3.39	3.54	3.18	3.43	252400
2004-05-20	3.40	3.49	3.30	3.40	236300
2004-05-21	3.43	3.53	3.32	3.45	570000
2004-05-24	3.53	3.59	3.38	3.56	154200
2004-05-25	3.57	3.78	3.57	3.78	1558300
2004-05-26	3.79	3.90	3.71	3.88	394500
2004-05-27	3.93	4.00	3.79	3.92	751600
2004-05-28	3.97	4.01	3.85	3.86	855400
2004-06-01	3.80	4.10	3.80	3.92	365300
2004-06-02	4.00	4.02	3.78	4.00	667800
2004-06-03	3.93	3.98	3.77	3.90	553600
2004-06-04	3.92	4.08	3.81	3.90	2261200
2004-06-07	3.95	4.15	3.89	4.15	1750200
2004-06-08	4.08	4.20	4.07	4.20	420500
2004-06-09	4.08	4.21	4.00	4.12	281500
2004-06-10	4.26	4.26	4.11	4.24	418300
2004-06-14	4.12	4.25	4.00	4.09	461300
2004-06-15	4.14	4.25	4.06	4.15	822000
2004-06-16	4.19	4.19	3.92	4.07	609800
2004-06-17	4.09	4.10	3.87	4.07	269600
2004-06-18	4.01	4.19	3.88	4.14	241200
2004-06-21	4.17	4.19	3.90	3.97	284400
2004-06-22	3.90	4.18	3.90	4.15	851800
2004-06-23	4.25	4.34	4.08	4.30	710800
2004-06-24	4.35	4.49	4.25	4.41	1333300
2004-06-25	4.37	4.72	4.19	4.50	1377200
2004-06-28	4.55	4.55	4.27	4.27	352700
2004-06-29	4.32	4.41	4.25	4.33	804800
2004-06-30	4.33	4.49	4.28	4.45	439300
2004-07-01	4.36	4.49	4.30	4.43	204000
2004-07-02	4.38	4.49	4.27	4.39	145900
2004-07-06	4.35	4.35	4.16	4.29	224200
2004-07-07	4.27	4.39	4.20	4.36	217600
2004-07-08	4.34	4.36	4.16	4.30	175800
2004-07-09	4.35	4.48	4.17	4.27	440800
2004-07-12	4.30	4.38	4.15	4.37	192400
2004-07-13	4.39	4.40	4.29	4.34	75500
2004-07-14	4.34	4.39	4.23	4.33	149800
2004-07-15	4.34	4.43	4.27	4.36	159000
2004-07-16	4.34	4.45	4.23	4.30	136900
2004-07-19	4.30	4.40	4.27	4.34	280700
2004-07-20	4.54	4.58	4.35	4.44	2089400
2004-07-21	4.46	4.59	4.34	4.38	735800
2004-07-22	4.40	4.50	4.18	4.47	607300
2004-07-23	4.50	4.52	4.35	4.47	235400
2004-07-26	4.50	4.50	4.18	4.26	489500
2004-07-27	4.32	4.52	4.21	4.50	358700
2004-07-28	4.53	4.58	4.23	4.47	456000
2004-07-29	4.51	4.59	4.29	4.49	2307200
2004-07-30	4.69	5.03	4.58	5.03	2038100
2004-08-02	5.05	5.60	5.00	5.17	1233400
2004-08-03	5.21	5.35	5.06	5.20	1872000
2004-08-04	5.10	5.25	4.90	5.19	1094700
2004-08-05	5.25	5.34	4.95	5.08	380400
2004-08-06	4.98	5.00	4.79	4.96	401200
2004-08-09	4.96	5.00	4.56	4.67	639400
2004-08-10	4.81	4.98	4.65	4.98	587300
2004-08-11	4.86	5.02	4.82	5.02	559900
2004-08-12	5.03	5.14	4.78	5.08	471000
2004-08-13	5.09	5.27	5.06	5.27	588000
2004-08-16	5.21	5.34	4.97	5.12	1268300
2004-08-17	5.20	5.25	5.01	5.10	575300
2004-08-18	5.04	5.26	5.04	5.23	575700
2004-08-19	5.25	5.30	5.13	5.19	559800
2004-08-20	5.25	5.25	5.09	5.23	377100
2004-08-23	5.25	5.34	5.12	5.14	364800
2004-08-24	5.22	5.30	5.01	5.08	513800
2004-08-25	5.11	5.23	5.03	5.17	361200
2004-08-26	5.18	5.26	4.86	5.05	291500
2004-08-27	5.09	5.22	5.09	5.22	159400
2004-08-30	5.20	5.20	5.03	5.10	184700
2004-08-31	5.13	5.21	5.03	5.20	326700
2004-09-01	5.20	5.78	5.11	5.17	552900
2004-09-02	5.22	5.26	5.13	5.18	156400
2004-09-03	5.23	5.33	5.12	5.15	120200
2004-09-07	5.17	5.26	5.14	5.26	968500
2004-09-08	5.20	5.60	5.20	5.50	1234800
2004-09-09	5.59	5.64	5.35	5.52	1511000
2004-09-10	5.53	6.02	5.49	6.00	1243900
2004-09-13	6.03	6.16	5.75	5.80	1214100
2004-09-14	5.78	6.08	5.76	6.08	451700
2004-09-15	6.04	6.20	5.86	5.99	587100
2004-09-16	6.00	6.30	5.99	6.17	3080700
2004-09-17	6.23	6.41	6.11	6.40	935000
2004-09-20	6.46	6.60	6.29	6.34	960400
2004-09-21	6.41	6.55	6.31	6.53	623900
2004-09-22	6.50	6.84	6.15	6.30	830700
2004-09-23	6.40	6.65	6.30	6.55	1565500
2004-09-24	6.54	6.65	6.50	6.59	806300
2004-09-27	6.54	6.60	6.30	6.33	465700
2004-09-28	6.49	6.59	6.19	6.26	1824500
2004-09-29	6.33	6.77	6.24	6.77	1653700
2004-09-30	6.80	7.15	6.67	7.00	1156100
2004-10-01	7.02	7.19	6.90	6.95	737900
2004-10-04	7.08	7.13	6.90	6.99	1410500
2004-10-05	7.05	7.06	6.82	6.93	1698600
2004-10-06	6.90	7.15	6.89	6.99	1596600
2004-10-07	7.04	7.13	7.00	7.12	556100
2004-10-08	7.12	7.46	7.05	7.38	3116600
2004-10-11	7.55	7.85	7.45	7.57	1427200
2004-10-12	7.60	8.17	7.60	8.09	2307700
2004-10-13	8.40	8.49	7.43	7.48	2567000
2004-10-14	7.45	7.92	7.45	7.86	969300
2004-10-15	7.92	8.25	7.80	8.10	1318300
2004-10-18	8.10	8.40	7.90	8.40	655400
2004-10-19	8.38	8.77	7.97	8.15	1547100
2004-10-20	8.18	8.33	7.96	8.10	602400
2004-10-21	8.19	8.25	8.03	8.21	784800
2004-10-22	8.09	8.43	8.01	8.05	458500
2004-10-25	8.05	8.05	7.54	7.92	880900
2004-10-26	7.94	8.14	7.80	8.13	329400
2004-10-27	7.98	8.30	7.95	8.14	596000
2004-10-28	8.14	8.40	7.95	8.25	342000
2004-10-29	8.30	8.86	8.19	8.37	2316900
2004-11-01	9.06	9.07	8.43	9.00	1122800
2004-11-02	8.95	9.25	8.92	9.01	946700
2004-11-03	9.30	9.53	8.88	9.00	734300
2004-11-04	8.97	9.10	8.93	9.00	344400
2004-11-05	9.12	9.12	8.60	9.08	587900
2004-11-08	9.13	9.25	8.98	9.11	338300
2004-11-09	9.11	9.11	8.66	8.89	750700
2004-11-10	9.01	9.25	8.80	8.87	425300
2004-11-11	8.88	9.05	8.79	8.90	322900
2004-11-12	8.93	9.20	8.83	9.20	887000
2004-11-15	9.20	9.35	9.06	9.27	666200
2004-11-16	9.29	9.30	8.85	8.93	692100
2004-11-17	9.04	9.39	8.89	9.00	606200
2004-11-18	8.99	9.04	8.89	9.01	266100
2004-11-19	8.98	9.10	8.77	8.90	398700
2004-11-22	8.80	9.09	8.80	9.01	483000
2004-11-23	9.00	9.12	8.55	8.78	601100
2004-11-24	8.67	8.99	8.62	8.93	492500
2004-11-26	8.82	8.99	8.15	8.45	833200
2004-11-29	8.42	9.00	8.42	9.00	685900
2004-11-30	9.00	9.65	8.99	9.60	2261300
2004-12-01	9.63	10.25	9.62	9.97	2774400
2004-12-02	10.01	10.50	9.75	9.96	2181000
2004-12-03	9.74	10.64	9.65	10.62	1423300
2004-12-06	10.31	10.42	9.93	10.07	1995200
2004-12-07	10.21	10.24	9.76	9.85	1111000
2004-12-08	9.87	10.02	9.70	9.92	1814900
2004-12-09	9.79	9.93	9.72	9.87	824000
2004-12-10	9.91	9.91	9.17	9.44	1723600
2004-12-13	9.44	9.76	9.38	9.67	1021300
2004-12-14	9.75	9.96	9.67	9.92	1244600
2004-12-15	9.90	9.90	9.40	9.53	1185000
2004-12-16	9.49	9.75	9.34	9.69	1156100
2004-12-17	9.76	9.77	9.55	9.75	553400
2004-12-20	9.78	9.88	9.43	9.45	497700
2004-12-21	9.51	9.75	9.34	9.42	482200
2004-12-22	9.43	9.68	9.40	9.50	263800
2004-12-23	9.55	9.70	9.44	9.63	217900
2004-12-27	9.60	9.80	9.00	9.20	601300
2004-12-28	9.21	9.47	9.06	9.40	503800
2004-12-29	9.30	9.43	9.13	9.20	358300
2004-12-30	9.13	9.36	9.13	9.19	261800
2004-12-31	9.30	9.48	9.15	9.28	268000
2005-01-03	9.23	9.45	9.08	9.18	456100
2005-01-04	9.18	9.40	9.10	9.12	732700
2005-01-05	9.07	9.08	8.66	8.88	934400
2005-01-06	8.75	9.03	8.74	8.96	382700
2005-01-07	8.88	8.91	8.46	8.73	1001200
2005-01-10	8.58	9.00	8.57	8.91	917800
2005-01-11	9.02	9.10	8.68	8.76	580400
2005-01-12	8.75	8.75	8.33	8.68	635000
2005-01-13	8.55	8.73	8.46	8.61	498700
2005-01-14	8.61	8.89	8.57	8.83	339400
2005-01-18	8.94	9.28	8.69	9.12	666100
2005-01-19	9.24	9.25	8.69	8.77	466700
2005-01-20	8.70	8.71	7.97	8.22	1457800
2005-01-21	8.21	8.70	8.21	8.66	1238200
2005-01-24	8.70	8.86	8.07	8.20	1491900
2005-01-25	8.18	8.45	8.09	8.14	280100
2005-01-26	8.23	8.60	8.16	8.54	497500
2005-01-27	8.54	8.64	8.44	8.50	278600
2005-01-28	8.56	8.60	8.45	8.60	311000
2005-01-31	8.69	8.75	8.29	8.56	543500
2005-02-01	8.60	8.71	8.54	8.69	322400
2005-02-02	8.72	9.05	8.58	9.02	396300
2005-02-03	9.02	9.15	8.95	9.08	421700
2005-02-04	9.03	9.38	9.03	9.30	492600
2005-02-07	9.16	9.35	8.90	9.27	446300
2005-02-08	9.22	9.50	9.22	9.45	537400
2005-02-09	9.47	9.59	9.29	9.32	601400
2005-02-10	9.28	9.40	8.51	8.62	1180800
2005-02-11	8.75	8.79	8.50	8.64	408900
2005-02-14	8.45	8.61	8.36	8.38	600300
2005-02-15	8.35	8.78	8.25	8.53	625200
2005-02-16	8.56	9.19	8.50	8.86	591800
2005-02-17	8.87	9.12	8.78	8.86	694400
2005-02-18	8.91	9.00	8.73	8.90	179800
2005-02-22	8.89	9.04	8.60	8.73	635600
2005-02-23	8.62	8.93	8.60	8.86	460600
2005-02-24	8.81	8.88	8.41	8.73	847000
2005-02-25	8.72	9.13	8.66	9.03	475300
2005-02-28	9.04	9.05	8.67	8.70	558900
2005-03-01	8.70	9.07	8.70	8.99	731900
2005-03-02	8.91	9.12	8.64	9.12	390100
2005-03-03	9.15	9.22	9.03	9.13	404700
2005-03-04	9.23	9.27	8.97	9.17	268200
2005-03-07	9.09	9.49	9.09	9.47	471900
2005-03-08	9.49	9.49	9.12	9.31	599200
2005-03-09	9.25	9.39	9.12	9.32	405200
2005-03-10	9.25	9.35	9.08	9.25	391000
2005-03-11	9.15	10.13	9.00	10.06	1313900
2005-03-14	9.94	10.03	9.50	9.69	901200
2005-03-15	9.74	9.85	9.37	9.48	715500
2005-03-16	9.50	9.71	9.34	9.55	310200
2005-03-17	9.60	9.60	9.17	9.26	1099200
2005-03-18	9.35	9.43	9.06	9.27	800900
2005-03-21	9.20	9.34	9.11	9.24	235100
2005-03-22	9.20	9.41	9.12	9.24	302600
2005-03-23	9.24	9.24	8.73	8.82	637900
2005-03-24	8.80	9.15	8.80	9.11	408000
2005-03-28	9.02	9.05	8.82	8.95	419100
2005-03-29	8.88	9.00	8.70	8.91	539300
2005-03-30	8.88	9.07	8.77	8.79	383500
2005-03-31	8.77	9.16	8.68	9.14	766100
2005-04-01	9.16	9.44	8.82	8.87	401600
2005-04-04	8.84	8.89	8.67	8.72	307300
2005-04-05	8.76	8.95	8.66	8.88	355800
2005-04-06	8.90	9.11	8.78	9.09	351300
2005-04-07	9.02	9.10	8.88	8.99	317100
2005-04-08	8.98	9.39	8.93	9.07	461600
2005-04-11	9.05	9.25	9.03	9.12	399700
2005-04-12	9.11	9.12	8.88	9.01	494300
2005-04-13	8.99	9.13	8.93	9.00	394100
2005-04-14	9.03	9.10	8.94	9.00	521300
2005-04-15	9.00	9.00	8.49	8.63	548400
2005-04-18	8.69	8.92	8.67	8.69	486200
2005-04-19	8.69	8.76	8.47	8.52	751300
2005-04-20	8.59	8.84	8.49	8.66	1140800
2005-04-21	8.67	9.00	8.50	8.95	1132100
2005-04-22	9.00	9.14	8.71	8.77	450000
2005-04-25	8.91	9.06	8.78	9.03	335200
2005-04-26	9.05	9.24	8.75	8.75	333400
2005-04-27	8.74	8.85	8.61	8.78	265500
2005-04-28	8.70	8.79	8.34	8.45	354700
2005-04-29	8.43	8.64	8.25	8.48	513400
2005-05-02	8.54	8.62	8.35	8.46	340000
2005-05-03	8.37	8.78	8.21	8.54	1140100
2005-05-04	9.01	9.64	8.76	9.58	2004000
2005-05-05	9.51	9.97	9.46	9.70	736300
2005-05-06	9.55	10.32	9.55	10.15	2601900
2005-05-09	10.01	10.50	10.01	10.29	2370100
2005-05-10	10.24	10.59	10.12	10.55	835700
2005-05-11	10.51	10.60	10.18	10.45	891500
2005-05-12	10.50	10.50	10.20	10.26	503800
2005-05-13	10.25	10.32	10.20	10.31	422700
2005-05-16	10.22	10.48	10.21	10.36	946500
2005-05-17	10.30	10.47	10.25	10.40	435600
2005-05-18	10.48	11.00	10.36	10.83	876500
2005-05-19	10.85	11.50	10.85	11.38	1543200
2005-05-20	11.45	11.45	11.10	11.24	723600
2005-05-23	11.37	11.48	11.18	11.25	589900
2005-05-24	11.29	11.29	10.69	10.93	681800
2005-05-25	10.88	11.18	10.70	10.88	748000
2005-05-26	10.82	11.14	10.70	11.06	489400
2005-05-27	11.39	11.39	11.11	11.22	478600
2005-05-31	11.19	11.40	10.91	11.24	982300
2005-06-01	11.27	11.28	11.01	11.20	430700
2005-06-02	11.14	11.28	11.04	11.22	466400
2005-06-03	11.18	11.26	10.75	10.98	597900
2005-06-06	11.00	11.19	10.88	11.14	543900
2005-06-07	11.11	11.17	10.91	10.94	526700
2005-06-08	11.00	11.18	10.63	10.73	391900
2005-06-09	10.70	10.91	10.70	10.88	205800
2005-06-10	10.85	11.09	10.75	10.97	318200
2005-06-13	11.02	11.42	10.82	11.35	444600
2005-06-14	11.42	11.96	11.15	11.74	522400
2005-06-15	11.60	12.13	11.39	12.12	720400
2005-06-16	12.15	12.75	12.05	12.42	1611200
2005-06-17	12.52	12.61	12.19	12.46	1143700
2005-06-20	12.49	12.54	12.03	12.26	711300
2005-06-21	12.35	12.40	12.22	12.29	704700
2005-06-22	12.35	12.40	11.92	12.30	1443300
2005-06-23	12.26	12.65	12.22	12.27	666000
2005-06-24	12.21	13.05	12.21	13.05	2871900
2005-06-27	13.04	13.04	12.38	12.84	1162300
2005-06-28	12.96	13.56	12.90	13.46	1037800
2005-06-29	13.50	14.32	13.49	13.96	1267000
2005-06-30	13.43	13.80	13.20	13.50	1427100
2005-07-01	13.55	13.76	13.40	13.72	322900
2005-07-05	13.76	14.18	13.55	13.94	574100
2005-07-06	14.73	15.25	14.40	14.73	1364400
2005-07-07	14.51	14.98	14.48	14.84	841400
2005-07-08	14.95	15.46	14.74	15.34	627200
2005-07-11	15.40	15.53	15.21	15.48	508800
2005-07-12	15.50	15.50	14.81	14.98	694400
2005-07-13	15.05	15.33	14.88	15.17	505500
2005-07-14	15.34	15.42	14.80	14.86	281100
2005-07-15	14.78	14.90	14.60	14.84	313400
2005-07-18	14.76	14.82	14.33	14.51	576800
2005-07-19	14.55	15.00	14.42	14.96	495900
2005-07-20	14.97	15.30	14.65	15.20	521900
2005-07-21	15.20	15.30	14.80	14.80	542300
2005-07-22	14.80	14.90	14.53	14.81	340700
2005-07-25	14.71	15.07	14.56	14.70	248000
2005-07-26	14.67	15.22	14.64	15.05	301400
2005-07-27	15.15	15.22	14.90	15.21	246800
2005-07-28	15.23	16.33	15.15	16.00	1431500
2005-07-29	16.07	16.73	15.85	16.59	1009400
2005-08-01	16.55	16.85	16.15	16.25	716100
2005-08-02	15.75	15.84	14.79	15.53	2887700
2005-08-03	15.34	15.36	14.25	14.63	1675400
2005-08-04	14.62	14.74	13.87	14.30	897300
2005-08-05	14.20	14.66	13.84	14.43	575300
2005-08-08	14.40	14.50	14.19	14.26	365100
2005-08-09	14.39	14.55	14.22	14.35	308100
2005-08-10	14.49	14.70	14.37	14.64	514200
2005-08-11	14.56	14.70	14.44	14.63	249600
2005-08-12	14.50	14.65	14.07	14.50	359700
2005-08-15	14.46	14.60	14.24	14.54	214500
2005-08-16	14.41	14.50	14.15	14.27	423900
2005-08-17	14.33	14.33	13.92	14.13	839100
2005-08-18	14.02	14.18	13.70	14.04	378500
2005-08-19	13.96	14.40	13.90	14.17	293200
2005-08-22	14.35	14.83	14.26	14.80	552500
2005-08-23	14.84	14.92	14.51	14.78	418500
2005-08-24	14.78	15.04	14.51	14.84	473400
2005-08-25	14.84	15.10	14.84	15.06	346100
2005-08-26	15.09	15.10	14.57	14.66	515100
2005-08-29	14.52	14.61	14.20	14.51	360900
2005-08-30	14.46	14.95	14.41	14.90	450500
2005-08-31	14.85	15.15	14.76	15.05	335400
2005-09-01	15.15	15.52	15.05	15.42	291900
2005-09-02	15.52	15.65	15.11	15.27	417600
2005-09-06	15.27	15.62	15.06	15.23	503100
2005-09-07	15.19	15.66	14.98	15.56	456000
2005-09-08	15.50	15.84	15.45	15.65	329700
2005-09-09	15.56	15.99	15.56	15.95	325300
2005-09-12	16.00	16.00	15.36	15.56	732000
2005-09-13	15.49	15.60	15.00	15.25	577700
2005-09-14	15.17	15.49	14.59	14.67	927800
2005-09-15	14.74	15.09	14.62	14.93	331200
2005-09-16	15.04	15.10	14.63	15.02	541600
2005-09-19	15.08	15.24	14.99	15.08	225200
2005-09-20	15.03	15.29	14.49	14.55	426400
2005-09-21	14.50	14.55	14.16	14.27	455400
2005-09-22	14.19	14.72	13.97	14.54	382700
2005-09-23	14.64	14.65	14.11	14.43	345200
2005-09-26	14.67	14.67	14.30	14.55	399600
2005-09-27	14.65	15.25	14.51	15.02	535500
2005-09-28	15.06	15.07	14.56	14.85	873600
2005-09-29	14.75	15.74	14.70	15.41	436400
2005-09-30	15.49	15.67	15.40	15.43	1416600
2005-10-03	15.40	15.94	15.40	15.64	441400
2005-10-04	15.72	15.83	15.10	15.15	600900
2005-10-05	15.20	15.66	15.10	15.18	927500
2005-10-06	15.19	15.33	14.83	15.31	832900
2005-10-07	15.35	15.65	15.20	15.37	546600
2005-10-10	15.36	15.63	15.09	15.26	287100
2005-10-11	15.34	15.50	14.82	14.90	648800
2005-10-12	14.81	14.87	14.15	14.45	1184900
2005-10-13	14.75	14.75	14.45	14.56	1820100
2005-10-14	14.69	15.16	14.57	15.04	977600
2005-10-17	15.11	15.22	14.93	15.14	589800
2005-10-18	15.23	15.36	14.71	15.10	700600
2005-10-19	15.19	15.32	14.55	15.30	1026300
2005-10-20	15.36	15.36	14.84	14.98	633500
2005-10-21	14.90	15.69	14.90	15.47	887900
2005-10-24	15.55	16.13	15.35	15.97	733500
2005-10-25	16.00	16.00	15.20	15.58	513600
2005-10-26	15.60	15.62	14.88	14.94	1051200
2005-10-27	14.99	15.18	14.25	14.65	1551900
2005-10-28	14.65	14.77	14.50	14.65	654900
2005-10-31	14.72	14.98	14.72	14.77	1584168
2005-11-01	14.66	15.03	14.65	14.67	968400
2005-11-02	14.67	15.20	14.52	14.63	1373100
2005-11-03	14.76	15.00	14.60	14.90	1593500
2005-11-04	14.96	15.43	14.75	15.37	1086300
2005-11-07	15.49	15.57	14.90	15.35	1103300
2005-11-08	15.50	16.68	15.36	16.43	3074500
2005-11-09	16.38	17.48	16.35	17.03	3223400
2005-11-10	17.12	17.22	16.61	17.10	949300
2005-11-11	17.20	17.41	16.93	17.13	696300
2005-11-14	17.06	17.19	16.85	16.97	577400
2005-11-15	16.98	17.15	16.44	16.87	898400
2005-11-16	16.81	16.82	16.45	16.70	653700
2005-11-17	16.87	17.56	16.63	17.40	1788200
2005-11-18	18.00	18.00	17.41	17.66	742500
2005-11-21	17.59	18.48	17.55	18.32	1508500
2005-11-22	18.20	18.71	17.95	18.68	934800
2005-11-23	18.75	19.14	18.55	18.63	1788700
2005-11-25	18.69	18.70	18.04	18.04	899000
2005-11-28	18.17	18.40	17.51	17.98	740200
2005-11-29	18.14	18.14	17.63	17.69	515600
2005-11-30	17.78	18.84	17.78	18.44	1003200
2005-12-01	18.44	19.47	18.34	19.19	1983900
2005-12-02	19.25	19.43	19.04	19.17	699400
2005-12-05	19.22	19.22	18.80	18.95	457000
2005-12-06	18.97	19.05	18.80	18.94	885800
2005-12-07	19.03	19.05	18.41	18.65	690700
2005-12-08	18.56	18.85	18.40	18.69	632000
2005-12-09	18.75	19.00	18.43	18.83	593500
2005-12-12	18.95	18.95	18.31	18.48	519700
2005-12-13	18.57	18.60	17.55	17.68	1030100
2005-12-14	17.58	18.12	17.55	18.01	511500
2005-12-15	18.00	18.11	17.60	17.89	362000
2005-12-16	18.00	18.03	17.61	17.94	758400
2005-12-19	17.99	17.99	16.67	17.37	445400
2005-12-20	17.32	17.67	16.95	17.46	595400
2005-12-21	17.46	17.89	17.35	17.80	473000
2005-12-22	17.88	18.05	17.65	17.81	347800
2005-12-23	17.94	18.10	17.88	18.08	430200
2005-12-27	18.10	18.29	17.72	18.00	913300
2005-12-28	18.00	18.10	17.79	17.90	395500
2005-12-29	17.88	18.06	17.76	17.97	277600
2005-12-30	17.86	18.01	17.75	17.90	374600
2006-01-03	17.99	18.64	17.77	18.42	611800
2006-01-04	18.38	18.95	18.26	18.72	693700
2006-01-05	18.68	18.83	18.45	18.72	767500
2006-01-06	18.80	18.85	18.53	18.73	675200
2006-01-09	18.78	19.32	18.71	18.85	867900
2006-01-10	18.81	19.05	18.67	18.74	735700
2006-01-11	18.70	18.95	18.65	18.73	405700
2006-01-12	18.75	18.83	18.45	18.50	310400
2006-01-13	18.59	18.88	18.45	18.56	218100
2006-01-17	18.43	18.59	18.09	18.29	299600
2006-01-18	18.09	18.62	18.09	18.60	512100
2006-01-19	18.60	19.23	18.60	19.10	541400
2006-01-20	18.92	19.17	18.72	18.88	498700
2006-01-23	18.99	19.23	18.69	18.91	350100
2006-01-24	18.95	20.03	18.93	19.81	918800
2006-01-25	19.96	20.32	19.68	20.11	843800
2006-01-26	20.21	20.51	19.90	20.47	487200
2006-01-27	20.49	20.88	20.45	20.88	372800
2006-01-30	20.90	21.00	20.54	20.60	1010600
2006-01-31	20.70	22.00	20.53	21.85	2048200
2006-02-01	21.77	21.85	21.08	21.16	1046600
2006-02-02	21.02	21.08	20.31	20.70	921700
2006-02-03	20.55	20.60	20.08	20.55	365300
2006-02-06	20.65	20.96	20.34	20.96	430800
2006-02-07	20.97	21.66	20.25	20.43	685700
2006-02-08	20.56	20.69	20.14	20.57	619500
2006-02-09	20.69	21.17	20.40	20.41	382500
2006-02-10	20.34	20.94	20.30	20.79	355600
2006-02-13	20.82	20.82	20.29	20.30	332100
2006-02-14	20.40	21.02	20.26	20.98	408900
2006-02-15	20.87	21.80	20.72	21.75	605500
2006-02-16	21.86	22.04	21.54	22.01	783400
2006-02-17	22.08	22.31	21.87	21.99	614800
2006-02-21	22.29	22.65	21.89	21.98	1388800
2006-02-22	21.97	22.45	21.77	22.35	647200
2006-02-23	21.72	22.34	21.72	22.11	1187200
2006-02-24	22.06	22.91	22.05	22.79	653700
2006-02-27	22.77	22.99	22.52	22.65	438200
2006-02-28	22.44	22.91	22.22	22.49	856500
2006-03-01	22.60	22.99	22.43	22.63	900100
2006-03-02	22.47	22.99	22.45	22.92	905300
2006-03-03	22.89	22.97	22.06	22.15	581900
2006-03-06	22.10	22.43	21.75	21.92	796700
2006-03-07	21.76	21.85	21.07	21.36	823700
2006-03-08	21.25	21.34	20.87	21.12	644900
2006-03-09	21.26	21.60	20.92	21.22	570500
2006-03-10	21.16	21.77	21.11	21.73	468200
2006-03-13	21.71	21.90	21.18	21.39	702000
2006-03-14	21.38	21.81	21.00	21.75	567500
2006-03-15	21.61	21.94	21.59	21.82	354600
2006-03-16	21.84	22.06	21.49	21.57	312000
2006-03-17	21.73	24.25	21.50	23.86	3092600
2006-03-20	23.83	24.43	23.55	24.10	907800
2006-03-21	24.10	24.55	23.65	23.75	683200
2006-03-22	23.63	24.07	23.48	23.84	328700
2006-03-23	24.00	24.00	23.66	23.73	260600
2006-03-24	23.70	24.17	23.70	24.11	280900
2006-03-27	24.03	24.28	23.82	24.19	374100
2006-03-28	24.19	24.30	23.26	23.32	338200
2006-03-29	23.34	23.58	22.90	23.17	775000
2006-03-30	23.15	23.40	22.80	23.18	547400
2006-03-31	23.25	23.61	23.18	23.41	441000
2006-04-03	23.41	23.99	23.25	23.51	576500
2006-04-04	23.47	23.61	23.01	23.13	540700
2006-04-05	23.14	23.28	22.48	22.74	761600
2006-04-06	22.84	23.59	22.55	23.49	587500
2006-04-07	23.55	24.00	23.00	23.33	517600
2006-04-10	23.24	23.62	22.93	23.01	698300
2006-04-11	23.18	23.18	22.39	22.81	433000
2006-04-12	22.75	23.18	22.67	23.15	284900
2006-04-13	23.16	23.40	22.82	23.10	236500
2006-04-17	23.00	23.04	22.55	22.87	415200
2006-04-18	22.90	23.39	22.48	23.26	554700
2006-04-19	23.25	23.87	23.10	23.74	454600
2006-04-20	23.70	23.93	23.24	23.75	262600
2006-04-21	24.05	24.06	23.04	23.26	631800
2006-04-24	23.25	23.90	22.86	23.73	515500
2006-04-25	24.00	24.78	23.84	24.08	803000
2006-04-26	24.49	25.77	24.35	25.68	1445500
2006-04-27	25.47	26.13	24.90	25.33	804000
2006-04-28	25.35	25.65	24.93	25.12	349900
2006-05-01	25.20	25.71	25.09	25.27	593500
2006-05-02	25.40	26.30	25.01	26.25	615600
2006-05-03	26.35	26.53	25.81	26.38	694900
2006-05-04	26.10	26.57	25.95	26.36	415500
2006-05-05	26.50	26.68	26.16	26.53	372000
2006-05-08	26.52	26.76	26.31	26.75	490200
2006-05-09	28.00	28.20	26.55	26.59	1139600
2006-05-10	26.72	26.81	25.51	25.75	936300
2006-05-11	25.10	25.49	23.95	24.25	1544200
2006-05-12	24.04	24.43	23.77	24.24	931400
2006-05-15	24.01	24.64	24.01	24.49	974400
2006-05-16	24.47	24.71	24.03	24.33	571000
2006-05-17	24.13	24.23	22.45	22.73	1338900
2006-05-18	22.74	23.20	22.12	22.17	528600
2006-05-19	22.10	22.39	21.16	22.30	1452000
2006-05-22	22.18	22.47	20.00	20.60	2200400
2006-05-23	20.74	21.75	20.69	21.13	1518600
2006-05-24	21.16	22.20	21.15	22.00	9751900
2006-05-25	22.68	23.88	22.65	23.48	2367200
2006-05-26	23.48	24.22	23.21	23.81	1620100
2006-05-30	23.75	24.14	22.82	22.94	2054700
2006-05-31	23.10	23.21	22.58	22.89	2497700
2006-06-01	23.01	24.07	22.57	23.95	1305000
2006-06-02	24.00	24.83	23.74	23.91	1140100
2006-06-05	23.81	23.86	22.62	22.76	887500
2006-06-06	22.70	23.01	22.08	22.89	1203200
2006-06-07	22.84	23.52	22.77	22.84	855200
2006-06-08	23.44	23.44	21.71	23.31	2418300
2006-06-09	23.42	23.97	22.75	22.79	741400
2006-06-12	22.72	22.92	21.60	21.66	1313700
2006-06-13	21.57	21.92	20.66	20.96	1348100
2006-06-14	21.04	21.76	20.93	21.61	992300
2006-06-15	21.79	23.89	21.64	23.51	973500
2006-06-16	23.47	23.60	22.36	22.88	2428600
2006-06-19	23.00	23.06	21.92	22.23	620200
2006-06-20	22.14	22.86	21.76	22.68	1030500
2006-06-21	22.68	23.76	22.65	23.41	1146800
2006-06-22	23.30	23.50	22.68	23.01	624400
2006-06-23	22.80	23.31	22.60	23.17	539400
2006-06-26	23.27	23.38	22.91	23.20	350600
2006-06-27	23.14	23.32	22.02	22.26	771000
2006-06-28	22.23	22.62	21.93	22.30	478700
2006-06-29	22.50	23.90	22.42	23.66	990300
2006-06-30	23.80	26.14	22.07	26.14	9222700
2006-07-03	25.79	25.79	24.63	25.13	1331300
2006-07-05	24.90	25.33	24.41	24.98	1218100
2006-07-06	24.98	25.35	24.93	25.15	886000
2006-07-07	24.69	25.45	24.25	24.92	1089000
2006-07-10	24.92	25.33	24.67	24.77	973200
2006-07-11	24.64	24.77	24.00	24.58	808900
2006-07-12	24.55	25.44	24.41	24.77	991500
2006-07-13	24.50	24.64	23.75	24.16	1058100
2006-07-14	24.11	24.11	22.49	22.74	1599200
2006-07-17	22.70	22.90	22.21	22.66	623700
2006-07-18	22.60	22.93	21.37	21.95	2017200
2006-07-19	21.79	23.23	21.79	22.83	930500
2006-07-20	22.80	23.03	22.65	22.82	590300
2006-07-21	22.70	22.78	21.89	22.13	405100
2006-07-24	22.25	22.65	22.14	22.61	524800
2006-07-25	22.70	23.10	22.15	22.92	1847600
2006-07-26	22.82	23.03	22.47	22.87	535300
2006-07-27	23.06	23.06	22.52	22.86	746000
2006-07-28	22.96	23.69	22.54	23.61	962500
2006-07-31	23.53	24.17	23.14	23.88	943200
2006-08-01	23.68	23.98	23.17	23.46	704600
2006-08-02	23.38	24.05	23.38	24.01	555000
2006-08-03	24.01	24.52	23.69	24.35	762600
2006-08-04	24.66	25.00	23.44	23.53	2485400
2006-08-07	23.48	24.10	23.06	23.96	1058800
2006-08-08	24.15	24.85	23.87	24.66	1678200
2006-08-09	24.90	24.94	23.76	23.82	1121200
2006-08-10	23.73	23.73	23.02	23.64	1314200
2006-08-11	23.53	23.64	23.25	23.53	636500
2006-08-14	23.63	23.82	23.11	23.58	745300
2006-08-15	23.75	24.90	23.45	24.60	1648500
2006-08-16	24.95	25.03	24.10	24.82	1025500
2006-08-17	24.94	24.94	24.20	24.41	691700
2006-08-18	24.40	24.45	23.92	24.36	557900
2006-08-21	24.24	24.55	23.84	24.41	541500
2006-08-22	24.35	24.89	24.35	24.65	712700
2006-08-23	24.84	24.84	24.42	24.77	612500
2006-08-24	24.75	25.00	24.44	24.93	1030000
2006-08-25	24.84	24.86	24.45	24.66	1003500
2006-08-28	24.59	24.70	24.20	24.35	1135500
2006-08-29	24.39	24.84	24.00	24.77	1111300
2006-08-30	24.90	26.00	24.52	25.90	2434200
2006-08-31	25.90	26.03	25.41	25.74	1267200
2006-09-01	25.87	25.95	25.35	25.45	855500
2006-09-05	25.52	25.71	24.98	25.42	1013300
2006-09-06	25.27	25.42	24.05	24.16	1899400
2006-09-07	24.03	24.33	23.38	24.21	931900
2006-09-08	24.40	25.05	24.21	24.88	873100
2006-09-11	25.04	25.19	24.52	25.02	678700
2006-09-12	25.01	25.45	24.99	25.21	865900
2006-09-13	25.28	25.28	24.90	25.02	1310100
2006-09-14	24.90	25.27	24.90	25.15	719800
2006-09-15	25.28	25.28	24.44	24.81	1035600
2006-09-18	24.80	25.14	24.44	24.70	493000
2006-09-19	24.63	24.63	23.75	24.00	809700
2006-09-20	24.25	24.83	24.13	24.66	574100
2006-09-21	24.80	24.99	24.45	24.64	585300
2006-09-22	24.54	25.18	24.47	25.07	1431400
2006-09-25	25.19	25.74	24.93	25.65	1141100
2006-09-26	25.65	25.74	25.04	25.16	1183900
2006-09-27	25.01	25.20	24.33	24.77	2102100
2006-09-28	24.84	24.84	24.08	24.49	1101200
2006-09-29	24.41	24.58	24.05	24.33	870200
2006-10-02	24.39	24.39	23.62	23.97	805100
2006-10-03	23.79	24.52	23.66	24.21	1294300
2006-10-04	24.22	25.12	24.17	25.03	1112100
2006-10-05	25.10	25.21	24.84	25.06	915600
2006-10-06	25.95	26.62	25.50	25.91	4337500
2006-10-09	25.96	26.43	25.96	26.20	1416600
2006-10-10	26.33	26.40	25.78	26.18	1689800
2006-10-11	26.19	27.47	26.10	27.12	2924600
2006-10-12	27.21	27.60	27.00	27.58	1690500
2006-10-13	27.54	27.83	27.24	27.77	692100
2006-10-16	27.75	27.97	27.20	27.28	1126900
2006-10-17	27.05	27.11	26.54	26.87	1041500
2006-10-18	26.99	27.33	26.21	26.53	1531100
2006-10-19	26.45	26.60	26.06	26.39	1265800
2006-10-20	26.50	26.50	26.09	26.15	519900
2006-10-23	26.20	26.20	25.75	25.91	675400
2006-10-24	25.78	26.03	25.47	25.65	724800
2006-10-25	25.61	26.89	25.61	26.45	1125300
2006-10-26	26.75	27.16	26.47	27.02	1524000
2006-10-27	27.00	27.40	26.90	27.03	919800
2006-10-30	27.00	27.01	26.35	26.50	1222456
2006-10-31	26.69	27.10	26.50	26.71	688878
2006-11-01	26.73	26.83	26.14	26.24	919954
2006-11-02	26.37	26.51	25.80	26.30	1249033
2006-11-03	26.30	27.06	26.30	26.90	827322
2006-11-06	26.99	27.88	26.87	27.52	1217587
2006-11-07	26.86	28.22	26.50	27.74	2838829
2006-11-08	27.60	27.63	26.72	26.88	2212804
2006-11-09	26.90	27.71	26.82	27.24	1516890
2006-11-10	27.21	27.36	26.24	26.61	1405795
2006-11-13	27.20	27.70	26.92	27.60	1847527
2006-11-14	27.75	28.27	27.55	28.05	1330928
2006-11-15	28.01	28.25	27.42	27.66	1556289
2006-11-16	27.92	28.22	27.43	28.01	795159
2006-11-17	27.96	28.08	27.54	28.00	470822
2006-11-20	28.02	28.43	27.68	28.11	934033
2006-11-21	28.26	28.88	28.12	28.67	1745783
2006-11-22	28.77	29.08	28.43	28.69	816075
2006-11-24	28.38	28.94	28.38	28.44	480238
2006-11-27	28.41	28.83	28.03	28.46	963796
2006-11-28	28.33	28.44	27.66	28.21	761506
2006-11-29	28.73	29.19	28.16	28.52	811570
2006-11-30	28.52	28.65	28.28	28.37	846720
2006-12-01	28.43	28.43	27.49	27.58	1015036
2006-12-04	27.57	28.47	27.47	28.21	1295021
2006-12-05	28.44	28.82	28.06	28.61	1007170
2006-12-06	28.70	28.75	28.20	28.70	577324
2006-12-07	28.57	29.07	28.57	28.81	794414
2006-12-08	28.83	28.87	28.05	28.40	655866
2006-12-11	28.32	29.41	28.04	28.87	794555
2006-12-12	28.89	28.90	28.25	28.68	864577
2006-12-13	28.85	29.07	28.43	28.89	1360264
2006-12-14	29.00	29.09	28.49	28.62	604964
2006-12-15	28.46	28.77	28.22	28.36	781022
2006-12-18	28.36	28.74	28.18	28.29	532056
2006-12-19	28.05	28.39	27.67	28.02	583302
2006-12-20	27.90	28.34	27.87	28.01	366239
2006-12-21	27.99	28.27	27.78	27.99	563623
2006-12-22	27.90	28.06	27.18	27.40	692447
2006-12-26	27.32	27.54	27.01	27.34	761763
2006-12-27	27.47	27.52	26.90	26.99	961998
2006-12-28	26.91	27.50	26.80	27.33	724573
2006-12-29	27.30	27.66	27.21	27.50	652455
2007-01-03	27.59	28.11	27.12	27.55	1075649
2007-01-04	27.68	28.18	27.54	28.08	854849
2007-01-05	27.87	27.91	27.00	27.33	3847728
2007-01-08	27.30	27.60	27.00	27.27	964832
2007-01-09	27.40	28.33	27.40	28.05	1499008
2007-01-10	27.86	28.62	27.86	28.55	1159672
2007-01-11	28.50	29.00	28.48	28.70	968262
2007-01-12	28.74	29.25	28.64	29.23	922976
2007-01-16	29.16	29.26	28.38	28.61	532592
2007-01-17	28.50	28.70	28.24	28.25	546375
2007-01-18	28.21	28.66	28.13	28.41	904359
2007-01-19	28.30	29.10	28.22	29.05	1001305
2007-01-22	29.20	29.20	28.44	28.68	845948
2007-01-23	28.66	29.10	28.61	28.78	753142
2007-01-24	28.90	29.16	28.65	28.88	612744
2007-01-25	28.86	29.45	28.75	29.43	1031267
2007-01-26	29.39	29.95	29.19	29.80	1326444
2007-01-29	29.81	30.46	29.81	30.00	1216097
2007-01-30	30.13	30.19	29.78	30.00	350924
2007-01-31	29.92	29.92	29.47	29.71	693822
2007-02-01	29.90	29.94	29.12	29.32	989503
2007-02-02	29.50	29.50	29.10	29.17	679145
2007-02-05	29.26	29.64	29.13	29.44	674328
2007-02-06	29.40	29.40	28.87	28.98	799899
2007-02-07	29.01	29.47	29.00	29.25	622766
2007-02-08	29.14	29.79	29.14	29.76	609792
2007-02-09	29.68	29.78	28.85	29.05	653854
2007-02-12	28.91	28.97	28.52	28.65	451938
2007-02-13	28.67	28.69	28.15	28.33	1006015
2007-02-14	28.35	29.40	28.32	28.76	1086397
2007-02-15	28.71	28.97	28.71	28.79	606157
2007-02-16	28.81	28.83	28.56	28.66	761140
2007-02-20	28.70	29.79	28.70	29.70	1039500
2007-02-21	29.58	29.75	29.37	29.70	767269
2007-02-22	29.69	30.04	29.63	29.95	576616
2007-02-23	29.80	30.39	28.71	28.93	2325728
2007-02-26	29.03	29.10	28.04	28.54	2085143
2007-02-27	28.25	28.45	27.12	27.66	1559574
2007-02-28	27.62	27.80	26.60	26.97	2780061
2007-03-01	26.48	27.17	26.09	26.51	1336835
2007-03-02	26.55	27.02	26.19	26.23	2182345
2007-03-05	26.23	26.50	25.76	26.00	1886874
2007-03-06	26.30	27.18	26.15	27.01	1603162
2007-03-07	26.90	27.37	26.58	27.10	1375943
2007-03-08	27.50	27.60	26.81	27.10	1223320
2007-03-09	27.20	27.43	26.97	27.18	1198263
2007-03-12	27.24	27.77	27.03	27.61	885497
2007-03-13	27.61	27.73	26.88	27.03	785632
2007-03-14	27.10	27.23	26.55	27.13	614765
2007-03-15	27.04	27.42	26.86	27.13	1172878
2007-03-16	27.12	27.28	26.93	27.27	622902
2007-03-19	27.28	27.37	26.85	27.27	1135142
2007-03-20	27.40	28.43	27.40	28.20	3685699
2007-03-21	28.66	29.75	28.60	29.18	16950415
2007-03-22	29.06	29.96	29.02	29.83	2490375
2007-03-23	30.04	30.33	29.60	29.76	1196599
2007-03-26	29.89	29.89	29.09	29.62	2412299
2007-03-27	29.41	29.72	29.12	29.29	1045425
2007-03-28	29.33	29.40	29.01	29.34	1203625
2007-03-29	29.40	29.60	29.05	29.51	1083149
2007-03-30	29.60	29.73	29.14	29.55	1096232
2007-04-02	29.52	29.88	29.19	29.49	1085159
2007-04-03	29.60	30.12	29.54	29.87	1197255
2007-04-04	29.95	29.99	29.54	29.78	1020062
2007-04-05	29.82	29.94	29.48	29.50	919111
2007-04-09	29.64	30.16	29.29	29.98	1548174
2007-04-10	30.02	30.73	30.02	30.65	1980759
2007-04-11	30.65	30.71	29.68	29.82	1254184
2007-04-12	29.69	30.54	29.69	30.51	1237687
2007-04-13	30.43	30.55	30.05	30.17	868183
2007-04-16	30.37	30.80	30.16	30.76	903736
2007-04-17	30.92	31.00	30.47	30.58	1164776
2007-04-18	30.47	30.65	30.08	30.10	442806
2007-04-19	30.04	30.39	29.95	30.20	810968
2007-04-20	30.30	30.52	30.20	30.36	670677
2007-04-23	30.39	30.55	30.14	30.24	478539
2007-04-24	30.43	30.58	30.20	30.53	826576
2007-04-25	30.54	30.60	30.14	30.45	823278
2007-04-26	30.54	30.54	29.99	29.99	1554644
2007-04-27	30.00	30.13	29.68	29.93	766731
2007-04-30	30.05	30.20	29.36	29.42	989685
2007-05-01	29.48	29.58	29.00	29.54	1742285
2007-05-02	29.54	30.42	29.51	30.38	953097
2007-05-03	30.25	30.41	29.91	30.04	1192070
2007-05-04	30.03	30.21	29.88	30.15	1292514
2007-05-07	30.24	30.69	30.17	30.64	1127259
2007-05-08	30.40	30.45	29.40	30.12	2215591
2007-05-09	29.99	31.35	29.67	31.17	2574925
2007-05-10	31.20	31.24	30.50	30.60	1154240
2007-05-11	30.72	31.00	30.45	30.98	1130197
2007-05-14	30.92	31.00	30.44	30.52	1045519
2007-05-15	30.41	30.59	29.97	30.05	1384482
2007-05-16	30.05	30.18	29.77	30.16	809452
2007-05-17	30.04	30.22	29.63	30.07	1030732
2007-05-18	30.10	30.95	30.04	30.60	976324
2007-05-21	30.55	31.00	30.54	30.77	696684
2007-05-22	30.92	30.96	30.65	30.70	716493
2007-05-23	30.72	31.43	30.72	31.17	1708313
2007-05-24	31.24	31.64	30.23	30.42	1049595
2007-05-25	30.46	30.90	30.41	30.82	491657
2007-05-29	30.91	31.41	30.87	31.00	1058499
2007-05-30	30.90	31.98	30.88	31.88	1222316
2007-05-31	32.00	32.71	31.85	32.13	1162699
2007-06-01	32.20	32.50	32.17	32.43	1117930
2007-06-04	32.36	32.63	32.26	32.60	732566
2007-06-05	32.56	32.85	32.45	32.63	1148261
2007-06-06	32.57	32.71	31.91	32.14	1565823
2007-06-07	31.93	32.01	31.28	31.45	788439
2007-06-08	31.35	31.81	31.26	31.76	609810
2007-06-11	31.93	32.13	31.63	31.65	570233
2007-06-12	31.69	32.41	31.49	31.92	2127912
2007-06-13	32.09	32.38	32.02	32.32	681930
2007-06-14	32.39	32.97	32.25	32.38	1170111
2007-06-15	32.60	33.30	32.59	33.20	1307554
2007-06-18	33.38	33.66	33.17	33.32	1145399
2007-06-19	33.21	34.21	33.21	33.71	1452531
2007-06-20	33.75	33.88	33.46	33.65	1202207
2007-06-21	33.60	33.65	32.71	33.04	1786090
2007-06-22	33.09	33.33	32.77	32.82	937176
2007-06-25	32.83	33.11	32.49	32.55	810734
2007-06-26	32.51	32.86	32.23	32.30	1041749
2007-06-27	32.37	33.27	32.10	33.20	1217740
2007-06-28	33.28	33.61	33.15	33.23	985884
2007-06-29	33.35	33.72	33.25	33.59	1132673
2007-07-02	33.70	34.76	33.68	34.68	1376675
2007-07-03	34.79	35.00	34.70	34.99	678850
2007-07-05	34.84	35.05	34.58	34.97	949911
2007-07-06	34.91	35.05	34.59	34.93	570712
2007-07-09	34.95	35.13	34.74	34.96	951007
2007-07-10	35.03	35.09	34.17	34.30	908493
2007-07-11	34.34	34.69	34.13	34.59	637996
2007-07-12	34.80	36.00	34.71	35.92	1644810
2007-07-13	35.97	36.20	35.42	36.00	1232639
2007-07-16	35.94	36.05	35.58	35.67	614627
2007-07-17	35.77	35.80	35.01	35.36	754276
2007-07-18	35.10	35.20	34.32	35.15	1156425
2007-07-19	35.29	36.68	35.25	36.47	1756052
2007-07-20	36.50	36.61	35.89	36.08	1186941
2007-07-23	36.17	36.50	35.92	36.27	804891
2007-07-24	36.11	36.17	35.34	35.49	818673
2007-07-25	35.59	35.99	34.70	35.16	1097893
2007-07-26	34.99	35.06	33.71	34.54	1000657
2007-07-27	34.35	34.46	33.21	33.42	1183036
2007-07-30	33.48	33.89	33.27	33.44	3153517
2007-07-31	33.60	34.44	33.13	33.32	1327724
2007-08-01	33.15	33.65	31.72	32.38	1878737
2007-08-02	32.75	34.06	32.54	33.98	1770350
2007-08-03	33.43	34.05	31.73	32.00	3321414
2007-08-06	32.29	32.70	30.70	32.05	2445096
2007-08-07	32.00	32.83	31.46	32.65	2030573
2007-08-08	32.96	35.01	32.96	34.05	3595476
2007-08-09	32.80	36.45	32.30	32.94	2645584
2007-08-10	32.34	33.75	32.22	33.25	2092667
2007-08-13	33.29	34.32	32.91	33.39	1125711
2007-08-14	33.56	33.56	30.89	31.14	2017207
2007-08-15	31.25	31.36	30.22	30.44	4510350
2007-08-16	30.06	30.52	28.14	29.56	3939669
2007-08-17	30.28	31.05	29.59	30.97	3173972
2007-08-20	31.10	31.26	30.51	30.70	1094263
2007-08-21	30.56	31.21	30.45	30.90	1193551
2007-08-22	31.27	31.67	30.92	31.28	1491317
2007-08-23	31.60	32.05	31.02	31.68	1283328
2007-08-24	31.71	32.61	31.30	32.59	1009125
2007-08-27	32.42	32.83	32.07	32.74	862648
2007-08-28	32.49	32.77	31.59	31.67	702787
2007-08-29	31.84	31.96	31.36	31.69	733879
2007-08-30	31.60	32.10	31.47	31.86	838880
2007-08-31	32.29	32.94	32.16	32.57	726762
2007-09-04	32.46	33.87	32.41	33.82	1102786
2007-09-05	33.50	33.88	32.83	33.11	720606
2007-09-06	33.16	33.77	32.81	33.01	643565
2007-09-07	32.70	33.07	31.89	32.43	1018568
2007-09-10	32.65	32.95	31.55	32.33	455073
2007-09-11	32.53	33.28	32.44	33.16	1248395
2007-09-12	33.10	33.39	32.71	32.86	811524
2007-09-13	33.13	33.63	32.75	33.61	564448
2007-09-14	33.26	33.65	32.50	33.17	1175358
2007-09-17	33.07	33.53	32.77	32.77	444730
2007-09-18	32.84	33.50	32.78	33.09	1091576
2007-09-19	33.20	34.35	33.17	34.04	2318811
2007-09-20	34.05	34.45	33.76	34.39	691839
2007-09-21	34.56	35.13	34.49	35.03	848994
2007-09-24	34.94	35.75	34.91	35.42	877904
2007-09-25	35.41	35.95	34.79	35.86	1699595
2007-09-26	35.88	35.88	34.98	35.27	873181
2007-09-27	35.26	35.64	34.82	35.60	913483
2007-09-28	35.73	35.91	35.18	35.28	706838
2007-10-01	35.35	36.24	35.35	35.86	1254015
2007-10-02	35.69	35.92	34.98	35.28	1307394
2007-10-03	35.08	35.90	34.95	35.27	1009558
2007-10-04	35.39	35.90	35.12	35.55	777397
2007-10-05	35.70	35.97	35.54	35.75	629996
2007-10-08	35.56	35.73	34.74	35.17	705518
2007-10-09	35.36	35.83	34.94	35.66	655689
2007-10-10	35.66	35.82	34.87	35.00	751419
2007-10-11	35.25	35.45	34.45	34.65	896548
2007-10-12	34.65	34.90	34.30	34.57	883528
2007-10-15	34.45	34.71	33.95	34.50	980042
2007-10-16	34.45	34.45	33.85	34.08	818847
2007-10-17	34.68	35.25	34.50	34.90	1239910
2007-10-18	34.85	35.09	34.49	34.73	756439
2007-10-19	34.68	34.72	33.99	34.01	1647269
2007-10-22	34.14	35.20	33.71	35.01	952065
2007-10-23	35.12	35.75	35.07	35.40	809582
2007-10-24	35.22	35.65	34.68	35.57	696392
2007-10-25	35.60	36.02	35.40	35.80	975335
2007-10-26	36.04	36.75	35.93	36.38	1853580
2007-10-29	36.49	36.77	36.33	36.43	1192286
2007-10-30	36.19	36.65	35.95	36.23	1403860
2007-10-31	35.95	36.04	34.50	35.60	2751574
2007-11-01	35.34	36.13	34.40	34.69	1848006
2007-11-02	35.10	37.50	34.91	37.22	2882652
2007-11-05	37.15	38.50	37.05	38.30	2956063
2007-11-06	38.45	38.45	37.25	38.03	1382877
2007-11-07	38.03	38.03	36.88	36.99	1147941
2007-11-08	37.17	37.47	35.99	36.77	930825
2007-11-09	36.15	36.15	32.47	32.65	5421409
2007-11-12	32.14	32.67	30.81	31.01	4131852
2007-11-13	31.53	33.99	31.50	33.67	2594309
2007-11-14	33.70	33.84	32.99	33.02	1133845
2007-11-15	32.85	33.70	32.65	33.37	1116303
2007-11-16	33.60	34.48	33.42	34.35	1054914
2007-11-19	34.08	34.31	33.24	33.80	1764602
2007-11-20	33.90	34.88	33.39	34.07	1397591
2007-11-21	33.84	34.07	33.36	33.66	780731
2007-11-23	33.94	34.49	33.61	34.40	200037
2007-11-26	34.33	35.41	34.25	34.69	1022842
2007-11-27	34.90	35.24	34.55	34.73	864566
2007-11-28	35.10	36.02	35.10	35.75	936276
2007-11-29	35.55	36.97	35.55	36.93	899597
2007-11-30	37.50	38.23	36.51	37.44	1444417
2007-12-03	37.29	37.50	36.50	36.66	929340
2007-12-04	36.16	36.22	34.67	34.75	1532861
2007-12-05	35.10	35.73	34.89	35.31	861260
2007-12-06	35.31	35.74	34.69	35.65	651304
2007-12-07	35.90	36.79	35.66	36.58	6863419
2007-12-10	36.79	37.13	36.20	36.38	978509
2007-12-11	36.30	36.74	34.92	35.18	1105173
2007-12-12	35.50	35.82	33.51	34.18	2063509
2007-12-13	33.94	34.28	33.24	33.71	1091868
2007-12-14	33.50	34.38	33.48	33.62	834033
2007-12-17	33.47	33.69	31.27	31.65	2182759
2007-12-18	32.14	32.96	31.73	32.76	1597403
2007-12-19	32.60	33.29	32.23	32.82	753996
2007-12-20	33.10	33.37	32.57	32.94	972737
2007-12-21	33.40	34.48	33.29	34.39	937157
2007-12-24	34.40	34.40	33.46	33.89	401644
2007-12-26	33.85	34.50	33.85	34.42	571853
2007-12-27	34.39	34.76	33.67	33.75	631165
2007-12-28	33.99	34.23	33.27	33.58	699387
2007-12-31	33.45	34.17	33.41	33.84	546020
2008-01-02	33.77	34.05	32.57	33.14	607403
2008-01-03	33.01	33.14	32.00	32.29	1371973
2008-01-04	31.95	32.00	30.80	31.17	1568658
2008-01-07	31.37	31.60	30.05	30.33	1093315
2008-01-08	30.50	31.43	29.45	29.56	1554086
2008-01-09	29.33	29.44	27.86	28.50	2257190
2008-01-10	28.28	29.11	28.02	28.59	1408272
2008-01-11	28.46	28.66	27.50	28.27	1345330
2008-01-14	28.70	29.86	28.65	29.49	2986048
2008-01-15	29.01	29.34	28.74	28.98	1893275
2008-01-16	28.83	29.14	27.51	27.77	1850233
2008-01-17	27.98	28.20	26.40	26.65	1955932
2008-01-18	26.83	27.15	24.88	26.17	4967911
2008-01-22	25.42	26.11	24.56	25.73	2970835
2008-01-23	25.05	25.78	23.93	25.50	3213565
2008-01-24	25.56	27.52	25.55	27.50	2159926
2008-01-25	27.56	27.74	26.19	26.37	1709186
2008-01-28	26.34	27.02	26.03	26.77	942120
2008-01-29	26.97	29.79	26.79	29.22	2975914
2008-01-30	29.42	29.89	28.42	28.48	2105909
2008-01-31	28.06	29.80	27.76	29.61	1537761
2008-02-01	29.78	31.20	29.41	31.00	2065270
2008-02-04	30.87	31.25	30.33	30.45	786905
2008-02-05	30.16	30.35	28.56	28.76	1569601
2008-02-06	28.90	29.97	28.90	28.93	1293453
2008-02-07	28.69	29.30	28.00	29.10	1583140
2008-02-08	28.98	31.18	28.52	30.84	2455030
2008-02-11	30.90	31.06	29.86	30.84	1295671
2008-02-12	31.00	31.88	30.81	31.00	1309647
2008-02-13	30.95	31.12	30.49	30.84	1321370
2008-02-14	31.11	31.55	30.42	30.72	2852856
2008-02-15	30.49	30.65	30.05	30.35	769719
2008-02-19	30.88	31.13	30.62	31.04	961660
2008-02-20	30.93	31.14	30.01	30.74	1280159
2008-02-21	30.88	30.96	29.21	29.57	1894668
2008-02-22	30.33	32.43	30.27	32.20	3286101
2008-02-25	31.97	33.03	31.48	32.82	1855720
2008-02-26	32.94	33.71	32.53	33.22	1518646
2008-02-27	33.34	33.72	32.22	32.47	1638073
2008-02-28	32.36	33.42	32.02	32.39	1373061
2008-02-29	32.50	32.50	30.51	31.05	1538491
2008-03-03	30.87	31.12	29.84	30.22	1235726
2008-03-04	29.86	30.06	28.57	29.24	2510313
2008-03-05	29.30	30.27	29.26	29.60	1399796
2008-03-06	29.49	29.90	28.64	28.72	917072
2008-03-07	28.58	29.04	27.77	28.35	1424544
2008-03-10	28.52	28.52	27.05	27.15	1265601
2008-03-11	28.01	28.61	27.31	28.57	1460883
2008-03-12	28.86	28.91	28.23	28.35	867685
2008-03-13	28.00	29.45	27.42	29.15	2314084
2008-03-14	29.29	29.47	27.68	28.10	1858605
2008-03-17	27.46	27.92	26.57	27.22	1255761
2008-03-18	27.92	28.85	27.75	28.71	2024434
2008-03-19	29.25	29.49	27.98	28.02	1618712
2008-03-20	28.29	28.47	27.42	28.40	1053459
2008-03-24	28.52	30.35	28.29	29.77	2019074
2008-03-25	29.83	31.13	28.94	30.36	2612543
2008-03-26	30.51	31.71	30.36	31.21	2391651
2008-03-27	30.96	31.59	30.70	31.27	1585311
2008-03-28	31.04	31.27	29.88	30.10	1580302
2008-03-31	30.01	30.27	29.56	29.83	1784567
2008-04-01	30.00	30.30	29.37	30.05	2125721
2008-04-02	29.77	31.33	29.77	31.21	3132401
2008-04-03	31.28	32.13	30.89	31.54	2260146
2008-04-04	31.49	31.92	30.86	31.02	1521039
2008-04-07	31.36	31.45	30.50	30.66	1155682
2008-04-08	30.42	31.50	30.42	31.09	1172965
2008-04-09	31.20	31.22	29.50	29.90	1235866
2008-04-10	29.91	30.09	29.37	30.04	1363862
2008-04-11	30.80	30.90	29.38	29.57	1488895
2008-04-14	29.37	29.98	29.14	29.37	604999
2008-04-15	29.57	30.34	29.02	30.25	914377
2008-04-16	30.40	30.98	30.40	30.80	1475247
2008-04-17	30.76	30.88	30.03	30.41	896436
2008-04-18	31.00	31.98	30.86	31.55	1447648
2008-04-21	31.39	32.16	31.39	31.83	796181
2008-04-22	31.72	31.89	31.03	31.41	653762
2008-04-23	31.51	32.07	31.34	31.73	1460830
2008-04-24	31.82	32.92	31.60	32.74	2189057
2008-04-25	32.75	33.32	32.26	33.15	1218441
2008-04-28	33.25	33.32	32.88	33.13	1669622
2008-04-29	32.96	33.13	32.36	32.93	848936
2008-04-30	32.84	33.26	32.19	32.34	1469333
2008-05-01	32.29	34.07	32.08	33.51	2194872
2008-05-02	33.89	34.37	32.90	33.43	1289133
2008-05-05	33.44	33.63	32.44	33.22	1295349
2008-05-06	33.29	34.63	33.03	34.49	1770586
2008-05-07	34.79	36.10	34.28	34.40	2912256
2008-05-08	34.59	34.59	33.89	34.24	790857
2008-05-09	33.98	34.55	33.86	33.97	991328
2008-05-12	32.68	34.80	32.61	34.55	3508579
2008-05-13	34.51	35.08	34.27	35.00	8170292
2008-05-14	35.05	35.65	34.92	35.06	1604049
2008-05-15	35.12	35.32	34.70	35.24	1492976
2008-05-16	35.33	35.83	35.01	35.77	2584749
2008-05-19	35.84	36.97	35.72	36.57	2335055
2008-05-20	36.50	36.57	35.74	36.09	1679460
2008-05-21	36.28	36.30	35.56	35.82	1908482
2008-05-22	35.85	35.91	35.22	35.76	1238671
2008-05-23	35.68	35.92	35.43	35.64	622668
2008-05-27	35.58	36.58	35.58	36.07	893869
2008-05-28	36.39	36.71	36.02	36.52	795610
2008-05-29	36.51	37.16	36.39	37.04	851844
2008-05-30	37.07	37.43	36.96	37.22	1366394
2008-06-02	37.25	37.50	36.71	37.39	1272398
2008-06-03	37.43	37.75	36.82	37.54	1688197
2008-06-04	35.80	37.03	35.05	36.70	2670929
2008-06-05	36.26	36.40	35.41	35.95	3171964
2008-06-06	35.77	35.79	34.16	34.29	2414998
2008-06-09	34.55	35.26	33.92	34.68	2292899
2008-06-10	34.59	36.11	34.11	35.86	2613345
2008-06-11	35.78	35.94	34.85	34.95	2113284
2008-06-12	34.96	36.10	34.96	35.31	1240755
2008-06-13	35.40	36.07	35.14	35.84	1414464
2008-06-16	35.80	37.33	35.69	37.02	2899945
2008-06-17	36.91	38.04	36.91	37.84	2293207
2008-06-18	37.70	37.93	36.69	37.02	1798991
2008-06-19	37.00	37.76	36.73	37.57	2398170
2008-06-20	37.39	37.56	36.49	36.74	1537688
2008-06-23	36.56	37.00	35.72	35.97	1658506
2008-06-24	35.70	36.09	35.01	35.21	1957778
2008-06-25	36.14	36.49	35.67	35.93	2338002
2008-06-26	35.56	36.07	34.82	34.98	2669267
2008-06-27	34.82	35.39	34.52	35.11	1884581
2008-06-30	34.91	36.11	34.88	36.01	2538174
2008-07-01	35.80	35.95	33.70	33.87	3032289
2008-07-02	34.04	34.37	32.54	32.87	3506817
2008-07-03	34.54	34.58	33.07	33.97	1589347
2008-07-07	33.24	34.52	33.06	33.76	1764345
2008-07-08	33.52	35.28	33.45	34.95	2004586
2008-07-09	34.84	36.00	34.39	34.51	1302986
2008-07-10	34.78	34.78	34.00	34.37	1197617
2008-07-11	34.00	34.71	33.50	34.33	1631352
2008-07-14	34.72	35.18	33.82	34.35	919968
2008-07-15	34.38	35.30	33.44	34.80	1702425
2008-07-16	34.67	35.12	34.10	34.94	1458081
2008-07-17	35.19	35.42	33.87	34.29	1766836
2008-07-18	34.28	35.21	34.10	34.92	1396882
2008-07-21	34.83	35.65	34.40	35.08	894103
2008-07-22	34.78	36.11	34.53	36.02	1638415
2008-07-23	36.25	37.38	36.10	36.28	2069024
2008-07-24	36.20	36.48	35.06	35.13	1500589
2008-07-25	35.50	37.03	35.44	36.89	1352312
2008-07-28	36.80	37.30	35.95	36.23	1342308
2008-07-29	36.02	37.30	35.96	37.13	1189435
2008-07-30	37.05	38.21	36.90	37.75	1685883
2008-07-31	37.44	38.50	37.44	37.89	3348191
2008-08-01	38.24	38.24	37.35	37.68	2163890
2008-08-04	36.42	36.75	34.41	34.88	4251499
2008-08-05	34.72	35.50	34.36	35.10	1954522
2008-08-06	34.50	35.33	34.34	35.27	1479468
2008-08-07	35.17	35.33	34.31	34.66	1234988
2008-08-08	34.71	35.49	34.25	34.99	1408255
2008-08-11	35.27	35.69	35.16	35.44	1821638
2008-08-12	35.16	35.49	34.75	34.92	985690
2008-08-13	34.94	34.96	34.20	34.54	859864
2008-08-14	34.26	35.01	34.10	34.78	625826
2008-08-15	34.98	35.52	34.96	35.15	705845
2008-08-18	35.46	35.50	34.04	34.42	679523
2008-08-19	34.13	34.51	33.24	33.39	1378819
2008-08-20	33.50	33.94	33.22	33.44	1346345
2008-08-21	33.20	34.55	33.19	34.21	1143470
2008-08-22	34.49	34.84	34.22	34.68	675655
2008-08-25	34.65	34.65	33.58	33.90	702720
2008-08-26	33.79	34.65	33.53	34.16	858188
2008-08-27	33.73	34.23	33.73	33.96	871891
2008-08-28	34.34	35.53	33.78	35.14	1310447
2008-08-29	35.22	35.25	34.82	34.93	930879
2008-09-02	35.16	35.49	34.43	34.90	848360
2008-09-03	34.76	35.02	33.72	34.00	1625009
2008-09-04	33.79	33.92	32.73	32.97	2018038
2008-09-05	32.06	32.79	31.76	32.14	3057833
2008-09-08	32.67	32.99	31.80	32.29	1528171
2008-09-09	32.53	32.97	30.87	31.23	2239998
2008-09-10	31.56	32.76	31.39	32.35	2558329
2008-09-11	31.71	32.04	31.01	31.41	2990044
2008-09-12	31.05	31.64	30.82	31.09	2058087
2008-09-15	30.33	31.10	29.38	29.62	1940802
2008-09-16	29.57	29.59	27.94	28.75	4171733
2008-09-17	28.63	28.68	26.79	26.88	2825780
2008-09-18	26.82	29.51	25.78	27.56	4502905
2008-09-19	29.01	31.48	29.01	30.43	3674696
2008-09-22	30.07	30.40	28.42	28.79	1624941
2008-09-23	28.65	28.65	27.13	27.70	2886802
2008-09-24	27.70	27.96	26.38	26.80	2448340
2008-09-25	27.01	27.29	26.17	26.80	4995462
2008-09-26	26.17	27.66	26.00	27.66	2360662
2008-09-29	27.08	27.12	23.10	23.80	3236736
2008-09-30	23.84	26.09	23.53	25.87	2167899
2008-10-01	25.45	25.68	24.26	24.91	1805459
2008-10-02	25.00	25.00	20.92	21.27	4931606
2008-10-03	21.19	23.18	20.45	20.47	9622273
2008-10-06	19.87	19.87	17.37	18.22	5706367
2008-10-07	18.54	19.22	16.48	16.48	4943545
2008-10-08	16.18	16.43	14.54	16.09	6847705
2008-10-09	16.25	16.52	13.16	13.34	7122079
2008-10-10	13.13	14.75	11.28	14.41	6163691
2008-10-13	15.18	18.46	15.15	18.10	6178468
2008-10-14	18.63	19.57	18.02	18.24	4814747
2008-10-15	17.65	17.86	15.79	15.80	3387810
2008-10-16	16.14	16.66	15.42	16.62	4559094
2008-10-17	15.76	18.50	15.68	18.16	2936637
2008-10-20	18.46	18.86	18.02	18.86	2709199
2008-10-21	18.47	19.30	18.08	18.25	2582446
2008-10-22	18.27	18.75	17.56	18.12	5063219
2008-10-23	18.38	18.45	16.22	17.05	3461377
2008-10-24	15.98	16.60	14.67	15.75	3782124
2008-10-27	15.56	16.53	15.21	15.69	2013834
2008-10-28	16.00	17.34	15.49	17.27	3786711
2008-10-29	17.19	19.50	16.76	19.35	4115865
2008-10-30	19.76	20.47	18.70	20.47	2615038
2008-10-31	20.46	21.03	19.18	20.99	3649681
2008-11-03	20.85	21.19	20.04	20.97	2158620
2008-11-04	21.00	21.63	20.30	20.68	2452701
2008-11-05	20.53	20.93	19.08	19.10	2059477
2008-11-06	19.07	19.91	17.77	17.93	2863729
2008-11-07	18.11	18.64	17.57	18.32	1475649
2008-11-10	18.82	19.38	17.87	18.04	1811814
2008-11-11	17.67	18.05	16.80	16.95	1540333
2008-11-12	16.66	16.82	14.42	14.44	3438847
2008-11-13	14.49	15.88	13.73	15.82	4056401
2008-11-14	15.58	16.15	14.11	15.50	3613599
2008-11-17	15.34	15.53	14.58	14.87	1913874
2008-11-18	14.83	14.94	13.46	14.17	3149373
2008-11-19	14.04	14.31	12.31	12.32	2916095
2008-11-20	12.07	12.12	10.59	10.64	4406097
2008-11-21	10.76	11.24	9.49	10.80	4930122
2008-11-24	11.03	12.98	10.89	12.60	5829089
2008-11-25	12.87	13.56	10.80	13.47	4445038
2008-11-26	13.19	14.74	13.03	14.72	3453719
2008-11-28	14.78	15.98	14.12	15.79	1309724
2008-12-01	15.52	15.52	13.54	13.55	2466057
2008-12-02	13.76	14.17	13.31	13.94	2626069
2008-12-03	13.76	14.44	13.56	14.36	2141357
2008-12-04	14.21	14.85	13.69	14.06	2475968
2008-12-05	13.70	15.68	13.51	15.63	4713763
2008-12-08	15.98	17.22	15.85	16.63	2936704
2008-12-09	16.66	17.30	15.65	16.06	2225655
2008-12-10	16.42	17.19	16.21	16.91	2462354
2008-12-11	17.02	17.22	15.91	16.14	1675251
2008-12-12	15.82	16.75	15.56	16.29	2156621
2008-12-15	16.43	16.68	15.00	15.33	2423395
2008-12-16	15.58	16.31	15.38	16.29	2645327
2008-12-17	16.28	17.00	16.06	16.50	3246428
2008-12-18	17.46	17.46	16.28	16.65	2888984
2008-12-19	16.83	17.08	16.10	16.27	2369838
2008-12-22	16.17	16.42	14.93	15.31	1869004
2008-12-23	15.41	15.62	14.97	15.21	3460070
2008-12-24	15.12	15.35	14.86	15.30	622989
2008-12-26	15.34	15.52	14.91	15.30	696048
2008-12-29	15.35	15.36	14.61	15.07	842486
2008-12-30	15.19	15.66	14.89	15.59	1576264
2008-12-31	15.59	16.37	15.23	16.32	1834892
2009-01-02	16.32	17.73	15.85	17.69	2289173
2009-01-05	17.58	18.25	17.08	18.25	2467353
2009-01-06	18.18	19.86	18.17	19.47	5291021
2009-01-07	19.11	19.35	18.63	18.91	2364537
2009-01-08	18.76	19.61	18.48	19.41	1800657
2009-01-09	19.63	19.72	18.46	18.60	1548168
2009-01-12	18.86	19.14	17.58	17.79	1874546
2009-01-13	17.94	18.56	17.71	18.13	1349359
2009-01-14	17.85	17.86	17.16	17.30	2265138
2009-01-15	17.30	18.06	16.23	17.55	2748675
2009-01-16	17.86	18.59	17.70	18.45	2293667
2009-01-20	18.16	18.35	17.03	17.03	1997991
2009-01-21	17.36	18.69	17.18	18.59	2431260
2009-01-22	18.09	19.34	17.81	19.10	3238708
2009-01-23	18.67	18.88	17.93	18.69	3005820
2009-01-26	18.73	19.58	18.69	19.05	2789802
2009-01-27	19.00	19.33	18.15	19.17	1836332
2009-01-28	19.34	20.93	19.32	20.91	3555923
2009-01-29	20.41	20.92	20.19	20.49	1799068
2009-01-30	20.72	20.96	19.48	19.90	1547376
2009-02-02	19.69	20.41	19.15	20.14	1645148
2009-02-03	20.14	20.85	20.01	20.43	2396451
2009-02-04	20.59	21.18	19.65	19.87	2342807
2009-02-05	19.70	20.36	19.36	20.22	2154143
2009-02-06	20.24	21.78	20.10	21.46	7702775
2009-02-09	21.42	21.84	21.05	21.56	1775380
2009-02-10	21.20	22.06	20.16	20.33	2033053
2009-02-11	20.38	20.82	19.84	20.15	1816548
2009-02-12	19.89	20.37	19.27	19.99	2585929
2009-02-13	20.11	20.50	19.77	20.02	1593716
2009-02-17	19.40	19.40	18.21	18.46	3425428
2009-02-18	18.64	18.74	17.76	17.97	2635875
2009-02-19	18.29	18.73	17.96	18.12	3035831
2009-02-20	17.80	19.15	17.75	18.80	3263919
2009-02-23	19.08	19.08	18.22	18.31	3845812
2009-02-24	18.50	19.79	18.24	19.65	2705268
2009-02-25	19.50	20.22	18.67	19.80	2364819
2009-02-26	19.82	21.08	19.82	20.19	4076155
2009-02-27	20.20	21.48	20.02	20.78	4499414
2009-03-02	20.20	20.43	19.50	19.67	2336926
2009-03-03	19.70	19.94	18.92	19.17	2553213
2009-03-04	19.60	21.15	19.31	20.67	3039583
2009-03-05	20.35	20.74	19.56	19.68	1980703
2009-03-06	19.90	20.52	19.36	19.99	2934784
2009-03-09	19.80	20.81	19.47	19.83	1805284
2009-03-10	20.28	23.37	20.20	23.00	5448989
2009-03-11	23.02	23.64	22.57	23.38	3005479
2009-03-12	22.42	24.19	21.43	23.86	4561493
2009-03-13	23.84	23.84	22.39	23.19	2411700
2009-03-16	23.40	23.40	22.23	22.31	1753146
2009-03-17	22.21	23.02	21.82	23.02	1576430
2009-03-18	22.99	23.50	22.51	23.35	1860036
2009-03-19	23.45	23.50	22.65	23.17	1384068
2009-03-20	23.29	23.30	21.97	22.40	1516645
2009-03-23	22.76	24.00	22.57	24.00	1204346
2009-03-24	23.80	24.23	23.41	23.57	1506965
2009-03-25	23.80	24.19	22.51	23.50	1501343
2009-03-26	22.88	24.09	22.88	24.04	3472492
2009-03-27	23.89	24.43	23.67	23.90	2224499
2009-03-30	23.40	23.50	22.53	22.93	1513202
2009-03-31	23.29	23.70	22.79	23.30	1928490
2009-04-01	23.02	24.50	22.85	24.38	2036720
2009-04-02	24.85	26.99	24.81	26.47	5322107
2009-04-03	26.81	27.00	25.79	26.92	2238971
2009-04-06	25.40	26.05	24.87	25.97	2569367
2009-04-07	25.45	26.00	24.76	24.86	2966966
2009-04-08	25.14	25.92	24.71	25.92	2271711
2009-04-09	26.00	27.54	25.83	27.00	2735350
2009-04-13	26.73	26.85	25.76	26.21	1502149
2009-04-14	25.96	26.21	24.71	25.04	2640231
2009-04-15	24.87	26.20	24.70	26.12	2742625
2009-04-16	26.38	26.91	25.74	26.69	1862703
2009-04-17	26.71	26.71	26.32	26.41	1697278
2009-04-20	25.72	26.41	24.71	24.80	4653943
2009-04-21	24.45	25.09	23.99	25.03	9461305
2009-04-22	24.59	25.78	24.55	24.83	4267612
2009-04-23	25.41	25.53	24.34	25.06	1379458
2009-04-24	25.14	25.51	24.93	25.31	1756676
2009-04-27	24.29	25.58	24.29	25.09	1376097
2009-04-28	24.59	24.75	24.00	24.02	2290680
2009-04-29	24.24	25.17	24.17	24.78	2149850
2009-04-30	25.16	26.22	24.74	25.20	3160415
2009-05-01	25.20	25.67	24.81	24.99	1400180
2009-05-04	24.92	25.79	24.70	25.00	2677207
2009-05-05	24.45	25.51	23.22	25.23	5510552
2009-05-06	25.25	26.20	25.25	25.45	2963929
2009-05-07	25.55	25.62	24.18	24.38	1999491
2009-05-08	24.72	25.06	24.11	24.44	1436669
2009-05-11	23.93	24.62	23.70	24.18	2161192
2009-05-12	24.50	24.63	22.49	23.19	2873825
2009-05-13	22.78	22.89	22.42	22.59	1568997
2009-05-14	22.46	23.00	21.87	22.72	2323843
2009-05-15	22.51	22.60	21.93	22.20	2465735
2009-05-18	23.00	24.02	22.84	24.01	1876496
2009-05-19	24.08	24.39	23.61	24.25	2005855
2009-05-20	24.34	24.60	23.64	23.80	1414299
2009-05-21	24.21	24.21	23.06	23.59	2844316
2009-05-22	23.67	24.04	23.31	23.47	1653303
2009-05-26	23.46	24.93	23.18	24.83	3210793
2009-05-27	24.67	25.72	24.43	24.87	2353970
2009-05-28	25.25	25.72	24.42	25.60	2988833
2009-05-29	25.80	25.94	24.68	25.57	6541782
2009-06-01	25.58	26.05	25.12	25.54	3526582
2009-06-02	25.42	25.79	24.62	25.13	3374828
2009-06-03	25.05	25.22	24.01	24.44	2256742
2009-06-04	24.68	24.69	23.97	24.22	1834233
2009-06-05	24.37	24.80	24.06	24.31	1523947
2009-06-08	24.29	24.29	23.66	23.92	1967804
2009-06-09	24.26	24.33	23.83	24.00	1795668
2009-06-10	24.02	24.22	23.13	23.36	3443958
2009-06-11	23.27	23.84	23.19	23.68	2498784
2009-06-12	23.44	24.06	23.38	24.06	1301125
2009-06-15	23.75	23.81	23.27	23.45	1835839
2009-06-16	23.70	23.90	22.73	23.00	2097409
2009-06-17	22.87	22.97	22.13	22.73	2924849
2009-06-18	22.92	23.10	22.56	22.94	1324614
2009-06-19	23.07	23.31	22.90	23.18	1554967
2009-06-22	23.03	23.03	22.23	22.40	3174041
2009-06-23	22.56	22.81	22.33	22.74	2823834
2009-06-24	23.10	23.95	22.67	23.79	2519209
2009-06-25	23.59	24.38	23.42	24.33	1997886
2009-06-26	24.17	24.96	24.03	24.93	1543168
2009-06-29	25.09	25.11	24.33	24.89	1516882
2009-06-30	24.77	24.99	24.25	24.54	1539704
2009-07-01	24.62	24.90	24.34	24.41	1687365
2009-07-02	24.31	24.32	23.68	23.68	1642259
2009-07-06	23.68	23.68	22.77	22.90	2337531
2009-07-07	22.81	22.97	22.60	22.73	2072110
2009-07-08	22.99	23.01	22.25	22.64	2167797
2009-07-09	22.90	23.54	22.71	23.30	1562021
2009-07-10	23.18	23.56	23.05	23.49	1313720
2009-07-13	23.70	23.84	23.16	23.83	1505260
2009-07-14	23.76	24.08	23.49	24.06	1204874
2009-07-15	24.24	25.17	24.24	25.03	2437672
2009-07-16	25.04	25.42	24.75	25.33	1169632
2009-07-17	25.15	25.50	25.02	25.35	903295
2009-07-20	25.09	26.41	25.09	26.02	1896860
2009-07-21	26.36	26.63	25.73	26.14	1760029
2009-07-22	26.14	26.60	25.90	26.31	1397796
2009-07-23	26.39	27.32	26.19	26.91	1416696
2009-07-24	26.62	27.01	26.11	26.67	1136585
2009-07-27	26.75	27.02	26.24	26.69	1108721
2009-07-28	26.76	26.86	26.14	26.78	1205013
2009-07-29	26.25	26.40	25.26	25.44	2521043
2009-07-30	25.69	26.38	25.48	26.06	2696889
2009-07-31	26.06	26.63	25.94	26.09	1644456
2009-08-03	26.34	26.53	25.89	26.53	1198813
2009-08-04	26.33	27.01	26.23	26.45	1758455
2009-08-05	26.32	26.50	25.63	25.98	1029258
2009-08-06	26.01	26.22	25.24	25.38	1085603
2009-08-07	25.62	26.06	25.21	25.25	1461459
2009-08-10	25.27	25.56	24.94	25.00	1139902
2009-08-11	25.36	25.36	24.68	25.06	2066084
2009-08-12	24.83	25.47	24.82	25.19	1352929
2009-08-13	25.38	25.40	24.88	25.09	1115602
2009-08-14	24.87	25.09	24.56	24.83	983617
2009-08-17	24.49	24.49	23.95	23.98	1517493
2009-08-18	24.27	24.47	23.97	24.29	1641006
2009-08-19	23.95	24.84	23.85	24.73	1182833
2009-08-20	24.53	25.16	24.53	25.16	1641315
2009-08-21	25.33	25.49	24.52	24.64	2174281
2009-08-24	24.62	25.04	24.50	24.55	1281174
2009-08-25	24.82	24.94	24.46	24.56	1133443
2009-08-26	24.45	24.70	24.12	24.67	1203826
2009-08-27	24.72	24.85	24.24	24.64	950993
2009-08-28	24.82	25.14	24.80	25.06	1218483
2009-08-31	24.81	24.83	24.02	24.11	1591254
2009-09-01	24.11	24.56	23.45	23.47	1221356
2009-09-02	23.42	23.68	23.23	23.43	1142293
2009-09-03	23.50	24.14	23.50	24.14	1838519
2009-09-04	24.07	24.64	23.89	24.54	1000754
2009-09-08	24.78	25.23	24.78	25.01	1074640
2009-09-09	24.95	25.20	24.74	25.03	612710
2009-09-10	25.06	25.59	25.01	25.59	998695
2009-09-11	26.11	26.98	26.00	26.44	2693669
2009-09-14	26.24	26.28	25.21	25.75	3955535
2009-09-15	25.90	26.68	25.70	26.40	2061470
2009-09-16	26.76	27.38	26.50	27.23	2274844
2009-09-17	27.18	27.77	27.18	27.33	2085109
2009-09-18	27.58	27.75	27.05	27.71	1482174
2009-09-21	27.35	28.05	27.04	27.97	1739456
2009-09-22	28.04	28.14	27.71	27.93	1801275
2009-09-23	27.89	27.99	27.14	27.20	1675625
2009-09-24	27.50	27.50	26.65	26.75	1198165
2009-09-25	26.64	27.32	26.42	27.10	1676406
2009-09-28	27.19	27.54	26.99	27.50	831454
2009-09-29	27.55	27.65	27.24	27.47	1039459
2009-09-30	27.30	27.72	26.96	27.03	2362507
2009-10-01	27.34	27.34	26.26	26.33	2221477
2009-10-02	26.19	26.67	25.83	25.94	2094711
2009-10-05	26.33	27.03	26.11	26.93	2170699
2009-10-06	27.21	27.94	27.08	27.69	1789597
2009-10-07	27.72	27.90	27.41	27.65	1233018
2009-10-08	27.82	27.97	27.53	27.70	1721010
2009-10-09	27.71	28.27	27.62	28.18	1432880
2009-10-12	28.28	28.62	28.22	28.50	1090920
2009-10-13	28.38	28.59	28.12	28.42	684973
2009-10-14	28.52	29.44	28.51	29.44	2102449
2009-10-15	29.36	31.40	29.12	31.35	6324612
2009-10-16	30.96	31.26	30.75	31.14	1626619
2009-10-19	31.32	31.50	31.14	31.47	1619851
2009-10-20	31.46	31.59	30.60	31.08	3164240
2009-10-21	31.11	31.47	30.40	30.47	2043989
2009-10-22	30.72	31.03	30.42	30.94	2100440
2009-10-23	30.98	31.04	30.33	30.58	1632410
2009-10-26	30.49	31.46	30.32	30.36	1543009
2009-10-27	30.37	30.47	29.34	29.36	2353542
2009-10-28	29.43	29.43	28.65	28.86	1965448
2009-10-29	29.11	29.67	29.06	29.38	1847454
2009-10-30	29.12	29.41	27.87	28.21	2720001
2009-11-02	28.23	28.59	27.42	27.96	2236483
2009-11-03	27.64	29.00	27.22	28.97	1969942
2009-11-04	29.14	30.31	28.48	28.60	2212674
2009-11-05	28.96	29.69	28.93	29.50	1154819
2009-11-06	29.37	29.97	29.30	29.93	1156713
2009-11-09	30.23	31.19	30.07	31.13	1955159
2009-11-10	30.88	31.37	30.75	31.18	1717746
2009-11-11	31.39	32.15	31.39	32.13	2356380
2009-11-12	32.03	32.06	30.85	30.96	1441597
2009-11-13	31.17	31.40	30.62	31.36	1046394
2009-11-16	31.49	32.09	31.26	31.99	1300420
2009-11-17	31.94	32.59	31.73	32.59	1064027
2009-11-18	32.38	32.39	31.70	32.03	1697624
2009-11-19	31.92	32.29	31.21	31.70	1313561
2009-11-20	31.36	31.76	31.15	31.73	1125217
2009-11-23	32.18	32.77	31.38	31.65	1132407
2009-11-24	31.58	31.67	31.16	31.23	2243204
2009-11-25	31.43	31.43	31.11	31.39	2082687
2009-11-27	30.60	31.75	30.21	31.63	593480
2009-11-30	31.67	32.05	31.28	32.04	1223795
2009-12-01	32.31	32.70	32.26	32.62	1766720
2009-12-02	32.46	33.43	32.46	32.96	1649078
2009-12-03	33.22	33.50	32.51	32.54	1379949
2009-12-04	32.95	33.32	32.48	32.87	953892
2009-12-07	32.68	32.87	32.21	32.55	880531
2009-12-08	32.47	32.59	31.94	31.95	1095354
2009-12-09	32.15	32.15	31.53	31.88	1273426
2009-12-10	32.02	33.04	32.02	32.79	942819
2009-12-11	32.92	33.07	32.54	32.90	534263
2009-12-14	33.00	33.19	32.70	33.10	692137
2009-12-15	33.03	33.28	33.00	33.05	780606
2009-12-16	33.29	33.56	33.08	33.51	889994
2009-12-17	33.52	33.90	33.33	33.68	720281
2009-12-18	33.71	34.09	33.68	34.07	920024
2009-12-21	34.12	34.90	34.12	34.63	1475925
2009-12-22	34.64	35.63	34.46	35.50	1508656
2009-12-23	35.68	35.88	34.67	34.69	1337440
2009-12-24	34.69	35.26	34.57	35.12	353269
2009-12-28	35.13	35.46	34.88	34.96	663061
2009-12-29	35.10	35.12	34.50	34.55	1092744
2009-12-30	34.72	34.72	33.96	34.32	968182
2009-12-31	34.45	34.51	34.16	34.16	774915
2010-01-04	34.35	35.81	34.19	35.17	1885340
2010-01-05	35.44	36.03	35.18	36.01	1851095
2010-01-06	35.95	36.02	35.29	35.94	2036074
2010-01-07	35.70	36.68	35.53	36.45	3020795
2010-01-08	36.51	36.67	36.10	36.49	1032754
2010-01-11	36.71	37.00	36.49	36.74	1192926
2010-01-12	36.29	36.47	35.14	35.33	1115549
2010-01-13	35.59	36.36	35.43	36.28	1148990
2010-01-14	36.09	36.91	36.09	36.41	1356234
2010-01-15	36.55	37.12	36.40	36.65	1511815
2010-01-19	36.79	37.00	36.53	36.72	949421
2010-01-20	36.58	36.66	36.12	36.31	1161497
2010-01-21	36.52	36.90	35.94	36.13	2049636
2010-01-22	36.18	36.74	34.41	34.50	1693026
2010-01-25	35.12	35.56	34.22	34.69	2270750
2010-01-26	34.76	34.78	33.62	34.25	1852161
2010-01-27	34.26	34.71	33.57	34.57	1673929
2010-01-28	34.49	34.56	33.36	33.69	1470101
2010-01-29	33.98	34.23	32.75	33.09	1883098
2010-02-01	33.21	34.16	32.80	34.06	1451892
2010-02-02	34.28	34.28	33.33	34.06	1042837
2010-02-03	33.96	34.19	33.04	33.16	1448703
2010-02-04	33.05	33.06	31.75	31.82	2081443
2010-02-05	31.76	31.86	30.64	31.79	2307408
2010-02-08	31.85	32.59	31.22	32.18	1272782
2010-02-09	32.43	33.16	32.17	32.97	1924733
2010-02-10	32.79	33.25	32.34	33.24	1427567
2010-02-11	33.00	33.94	32.80	33.81	1721422
2010-02-12	33.52	34.03	33.15	33.95	1793653
2010-02-16	33.94	34.38	33.79	34.33	1147157
2010-02-17	34.29	34.54	34.15	34.33	1138750
2010-02-18	34.41	34.48	34.13	34.45	1981255
2010-02-19	34.38	34.98	34.31	34.78	1170162
2010-02-22	34.75	34.75	34.13	34.22	1840618
2010-02-23	34.31	34.41	33.89	34.38	1803334
2010-02-24	34.33	34.89	34.22	34.89	1749159
2010-02-25	34.41	35.60	34.32	35.44	2432002
2010-02-26	35.59	35.59	33.57	35.36	2250328
2010-03-01	35.69	36.04	35.40	35.54	1257802
2010-03-02	35.49	35.93	35.27	35.42	1701221
2010-03-03	35.50	35.95	35.42	35.65	846748
2010-03-04	35.77	35.98	35.49	35.71	2482824
2010-03-05	35.75	35.98	35.56	35.72	2223311
2010-03-08	35.29	35.95	35.23	35.35	1617931
2010-03-09	35.20	36.45	35.20	36.26	1537491
2010-03-10	36.40	36.92	36.25	36.67	1059070
2010-03-11	36.60	36.71	36.36	36.49	866955
2010-03-12	36.51	36.74	36.23	36.26	1166258
2010-03-15	36.22	36.36	35.28	35.61	2188350
2010-03-16	35.62	36.50	35.53	36.38	1413803
2010-03-17	36.30	36.50	36.19	36.34	742693
2010-03-18	36.20	36.46	35.72	35.90	1221202
2010-03-19	36.00	36.04	35.23	35.27	1021528
2010-03-22	35.06	36.03	34.86	35.79	980317
2010-03-23	35.69	36.50	35.61	36.30	1558235
2010-03-24	36.07	36.22	35.51	35.69	1043992
2010-03-25	35.90	36.12	34.57	34.81	2673834
2010-03-26	35.04	35.23	34.57	34.83	1906836
2010-03-29	35.19	36.35	35.19	35.63	1833716
2010-03-30	35.79	36.52	35.75	36.25	1360098
2010-03-31	36.29	36.56	36.02	36.07	976199
2010-04-01	36.26	36.95	36.26	36.62	1308529
2010-04-05	36.67	37.03	36.64	36.97	1217255
2010-04-06	36.62	36.97	36.37	36.62	893677
2010-04-07	36.71	36.77	35.59	35.83	1287726
2010-04-08	35.56	36.05	35.56	35.93	1330560
2010-04-09	36.09	36.59	35.97	36.24	1262247
2010-04-12	36.45	36.67	35.69	36.17	2550707
2010-04-13	36.01	36.01	35.12	35.55	2011733
2010-04-14	35.62	35.69	34.91	35.39	1715492
2010-04-15	35.14	35.20	34.77	35.10	1768370
2010-04-16	34.86	35.14	34.45	34.82	1045817
2010-04-19	34.57	34.70	33.53	34.25	2294791
2010-04-20	34.48	35.30	34.26	35.18	1953787
2010-04-21	35.25	35.46	35.06	35.35	1809467
2010-04-22	35.20	35.94	34.75	35.79	1521219
2010-04-23	35.66	36.10	35.51	35.76	1909991
2010-04-26	35.81	35.99	35.30	35.80	1363033
2010-04-27	35.76	35.91	35.01	35.21	1672061
2010-04-28	35.38	35.58	34.54	34.75	1371051
2010-04-29	35.26	35.63	35.12	35.50	1178775
2010-04-30	35.62	36.10	35.31	35.34	935260
2010-05-03	35.41	35.99	35.32	35.80	1104625
2010-05-04	35.45	35.50	34.15	34.73	2252020
2010-05-05	34.22	34.41	33.21	33.68	2321797
2010-05-06	33.66	33.75	31.01	32.81	3709526
2010-05-07	32.36	32.88	31.65	32.61	3689646
2010-05-10	34.60	34.62	33.43	33.78	3321254
2010-05-11	33.66	33.85	33.24	33.42	2168379
2010-05-12	33.48	34.18	33.45	34.11	1489671
2010-05-13	34.06	34.65	33.86	34.29	1107333
2010-05-14	34.17	34.20	33.32	33.98	1583783
2010-05-17	33.85	34.45	33.21	33.97	2018517
2010-05-18	34.07	34.32	33.50	33.58	1122364
2010-05-19	33.34	33.54	32.45	32.84	1845884
2010-05-20	32.33	32.50	31.29	31.54	2588221
2010-05-21	31.21	32.24	31.00	32.03	1745163
2010-05-24	31.83	32.19	31.64	31.66	1000788
2010-05-25	31.02	32.07	30.47	31.90	2433889
2010-05-26	32.27	32.82	32.11	32.33	4374546
2010-05-27	32.88	33.75	32.60	33.74	1395985
2010-05-28	33.68	33.91	32.69	33.03	1299232
2010-06-01	32.86	33.42	32.08	32.10	1231867
2010-06-02	32.13	33.18	32.13	33.18	2321891
2010-06-03	33.00	34.32	32.99	34.30	2504201
2010-06-04	33.63	34.12	32.63	32.79	2374277
2010-06-07	32.79	33.19	32.33	32.44	1256618
2010-06-08	32.45	32.73	31.62	32.26	1474679
2010-06-09	32.42	32.99	32.11	32.20	1039251
2010-06-10	32.73	33.97	32.56	33.97	1522280
2010-06-11	33.66	34.99	33.55	34.96	1639836
2010-06-14	35.01	35.59	34.56	34.60	1116391
2010-06-15	34.78	35.63	34.47	35.59	1354732
2010-06-16	35.39	35.62	35.19	35.37	986072
2010-06-17	35.35	35.61	34.66	35.07	1122683
2010-06-18	34.99	35.37	34.75	35.33	2228789
2010-06-21	35.75	35.94	35.00	35.14	1306358
2010-06-22	35.05	35.58	34.52	34.63	1433170
2010-06-23	34.61	35.15	33.91	35.07	1399627
2010-06-24	34.83	34.95	34.31	34.42	1457759
2010-06-25	34.55	35.10	34.25	34.76	968974
2010-06-28	34.90	35.32	34.82	35.19	1251377
2010-06-29	34.69	34.70	33.85	34.06	1327227
2010-06-30	34.16	34.48	33.88	34.01	1067579
2010-07-01	33.94	34.21	33.12	33.45	1834719
2010-07-02	33.51	33.71	33.06	33.23	598346
2010-07-06	33.71	34.40	33.23	33.50	1936244
2010-07-07	33.81	35.13	33.44	35.12	1800857
2010-07-08	35.35	35.78	35.11	35.67	1523646
2010-07-09	35.72	35.93	35.12	35.35	982502
2010-07-12	35.18	35.47	34.37	34.43	1015708
2010-07-13	34.73	35.13	34.72	34.86	901760
2010-07-14	34.75	35.09	34.45	35.07	1312734
2010-07-15	35.15	35.22	34.62	34.91	1275571
2010-07-16	34.70	34.72	33.93	34.01	1323230
2010-07-19	34.24	34.37	33.81	34.30	695627
2010-07-20	34.42	35.97	34.42	35.90	3813761
2010-07-21	36.08	36.25	35.17	35.48	1193474
2010-07-22	35.75	36.00	35.20	35.81	1353516
2010-07-23	35.53	36.45	35.18	36.42	1052091
2010-07-26	36.44	36.45	35.77	36.04	857425
2010-07-27	36.20	36.40	35.27	35.50	1362088
2010-07-28	35.38	35.87	35.21	35.53	742589
2010-07-29	35.77	35.88	34.58	35.34	1136741
2010-07-30	34.91	36.28	34.73	36.18	1171507
2010-08-02	36.49	37.23	36.21	37.15	1774148
2010-08-03	36.28	37.11	35.91	36.03	2004290
2010-08-04	36.30	36.83	36.27	36.68	1399521
2010-08-05	36.51	36.68	36.09	36.60	1353122
2010-08-06	36.35	36.91	35.60	35.99	1028017
2010-08-09	36.22	36.45	35.89	36.30	604179
2010-08-10	35.86	36.58	35.70	36.40	824447
2010-08-11	35.69	35.94	35.25	35.51	1292960
2010-08-12	35.01	36.03	34.94	35.82	998171
2010-08-13	35.81	36.34	35.70	36.00	775970
2010-08-16	35.73	36.30	35.73	36.19	644819
2010-08-17	36.48	37.22	36.40	36.95	1398976
2010-08-18	37.09	37.32	36.68	36.99	1208385
2010-08-19	36.74	36.89	36.32	36.55	597079
2010-08-20	36.47	36.73	36.06	36.73	691231
2010-08-23	36.84	37.17	35.92	36.78	736316
2010-08-24	36.28	36.65	36.14	36.26	1378936
2010-08-25	35.91	36.88	35.91	36.74	1409063
2010-08-26	36.74	37.08	36.39	36.54	1090217
2010-08-27	36.82	36.99	36.15	36.60	1240413
2010-08-30	36.40	36.75	35.69	35.69	928727
2010-08-31	35.49	36.29	35.45	35.80	1120734
2010-09-01	36.32	36.46	35.91	36.00	1506715
2010-09-02	36.03	36.31	35.95	36.21	1196572
2010-09-03	36.50	36.93	36.20	36.89	1126571
2010-09-07	36.88	37.35	36.58	37.28	874398
2010-09-08	37.20	38.25	37.07	37.75	1678331
2010-09-09	38.23	38.23	37.25	37.57	1031181
2010-09-10	37.74	38.25	37.64	38.14	1519615
2010-09-13	38.38	38.88	38.28	38.58	1116956
2010-09-14	38.65	38.89	38.13	38.20	936619
2010-09-15	37.98	38.52	37.93	38.44	646992
2010-09-16	38.36	38.56	37.65	37.86	684131
2010-09-17	37.87	38.21	37.64	38.15	539956
2010-09-20	38.33	39.10	38.23	38.98	942121
2010-09-21	39.07	39.40	38.65	39.34	1322250
2010-09-22	39.08	39.60	38.49	38.88	1528183
2010-09-23	38.66	39.24	38.48	38.93	762712
2010-09-24	39.29	39.94	38.96	39.85	953303
2010-09-27	39.81	40.00	39.38	39.40	887572
2010-09-28	39.49	40.02	39.05	39.94	928892
2010-09-29	39.75	40.42	39.58	40.30	1289262
2010-09-30	40.48	40.60	39.85	40.30	1335440
2010-10-01	40.44	40.60	40.09	40.28	2181659
2010-10-04	40.30	40.75	39.91	40.22	937227
2010-10-05	40.47	41.27	40.40	40.77	1356018
2010-10-06	40.77	40.90	39.97	40.53	1135856
2010-10-07	40.80	40.91	40.00	40.81	1181757
2010-10-08	40.58	40.97	40.08	40.96	1698665
2010-10-11	40.79	41.14	40.65	40.88	1465052
2010-10-12	40.84	40.92	40.38	40.72	891604
2010-10-13	40.96	41.07	40.84	40.93	1176723
2010-10-14	40.74	41.29	40.37	40.54	1259516
2010-10-15	40.70	40.81	39.58	39.89	1186364
2010-10-18	39.75	39.99	39.20	39.49	582479
2010-10-19	39.09	39.53	38.89	39.12	740387
2010-10-20	39.20	39.53	39.04	39.50	1432583
2010-10-21	39.71	39.90	38.37	38.96	1568490
2010-10-22	39.15	39.25	38.85	39.00	1090790
2010-10-25	39.22	39.42	38.97	39.25	774323
2010-10-26	39.20	39.86	38.92	39.48	940869
2010-10-27	39.43	39.73	38.76	39.20	1951178
2010-10-28	39.42	40.09	39.05	40.04	3076678
2010-10-29	40.40	40.40	38.77	39.26	1676023
2010-11-01	39.52	39.93	39.29	39.40	995049
2010-11-02	39.63	39.83	39.27	39.44	1845084
2010-11-03	39.44	39.44	38.76	39.25	852804
2010-11-04	39.54	39.54	38.63	39.14	1438203
2010-11-05	38.78	38.78	37.53	38.43	1978772
2010-11-08	38.24	38.43	37.83	38.02	1685825
2010-11-09	38.19	38.49	37.75	37.79	1285724
2010-11-10	37.93	38.45	37.52	38.18	1362287
2010-11-11	37.95	38.23	37.68	38.13	948059
2010-11-12	37.86	37.95	37.23	37.51	956927
2010-11-15	37.56	37.69	36.91	37.01	1453668
2010-11-16	36.89	36.91	36.38	36.86	1620596
2010-11-17	36.96	37.57	36.76	37.23	1246482
2010-11-18	37.54	38.08	37.45	37.93	1216094
2010-11-19	37.96	38.48	37.62	38.41	1146830
2010-11-22	38.14	38.30	37.90	38.08	1424035
2010-11-23	37.70	38.23	37.70	38.01	1600477
2010-11-24	38.16	38.89	38.06	38.80	995915
2010-11-26	38.48	39.06	38.34	38.94	339542
2010-11-29	38.71	38.89	38.34	38.79	3343139
2010-11-30	38.70	39.30	38.52	39.15	1949858
2010-12-01	39.40	40.43	39.35	39.97	2809707
2010-12-02	39.89	40.79	39.65	40.16	1054971
2010-12-03	40.13	40.36	39.48	39.86	717421
2010-12-06	39.99	40.25	39.74	40.05	633890
2010-12-07	40.26	40.54	39.84	39.93	779167
2010-12-08	40.07	40.07	39.27	39.61	657592
2010-12-09	39.79	39.90	39.40	39.76	944781
2010-12-10	39.80	40.00	39.62	39.80	605905
2010-12-13	40.04	40.21	39.67	39.80	564726
2010-12-14	39.68	40.07	39.68	39.80	1064671
2010-12-15	39.68	39.89	39.30	39.32	679954
2010-12-16	39.48	39.59	38.97	39.25	494658
2010-12-17	39.32	39.35	38.95	39.16	653285
2010-12-20	39.39	39.99	39.24	39.68	1046953
2010-12-21	39.88	40.65	39.65	40.48	1464650
2010-12-22	40.45	40.70	40.17	40.27	352110
2010-12-23	40.30	40.48	39.92	40.11	519499
2010-12-27	40.05	40.51	39.85	40.41	401667
2010-12-28	40.55	40.69	40.28	40.52	423837
2010-12-29	40.52	40.69	40.38	40.66	255934
2010-12-30	40.58	40.95	40.58	40.76	357422
2010-12-31	40.74	41.00	40.74	40.94	365891
2011-01-03	41.00	41.04	40.69	40.90	1673940
2011-01-04	40.86	41.15	40.77	41.02	2068206
2011-01-05	41.10	41.29	40.67	40.75	916716
2011-01-06	40.71	40.73	39.51	39.69	2344263
2011-01-07	40.00	40.00	39.46	39.66	746631
2011-01-10	39.50	39.67	39.28	39.56	1263239
2011-01-11	39.78	39.89	39.35	39.63	1135977
2011-01-12	39.91	40.35	39.50	40.19	1370703
2011-01-13	40.38	40.85	39.79	39.91	1534979
2011-01-14	39.74	40.10	39.11	39.25	1278736
2011-01-18	39.28	40.27	39.17	39.89	1017610
2011-01-19	39.71	39.94	39.16	39.28	1318084
2011-01-20	39.06	40.13	38.98	39.78	1689382
2011-01-21	40.00	40.20	39.46	39.72	683558
2011-01-24	39.81	40.50	39.67	40.27	1227290
2011-01-25	40.15	40.72	39.92	40.64	1062139
2011-01-26	40.73	41.03	40.67	40.89	1454346
2011-01-27	41.01	41.30	40.79	41.01	1601416
2011-01-28	41.08	41.23	40.71	40.95	911447
2011-01-31	40.94	41.28	40.59	40.80	864945
2011-02-01	41.11	41.92	40.89	41.77	1497310
2011-02-02	41.74	42.45	41.69	42.15	846559
2011-02-03	42.08	42.99	41.95	42.89	2293870
2011-02-04	42.99	43.28	42.80	42.95	1085484
2011-02-07	43.10	43.57	42.60	42.70	1298747
2011-02-08	42.82	43.42	42.66	43.39	902855
2011-02-09	43.26	43.58	43.01	43.44	441335
2011-02-10	43.33	44.09	43.33	43.74	819757
2011-02-11	43.67	44.44	43.65	44.26	570697
2011-02-14	44.19	44.27	43.94	44.04	510699
2011-02-15	43.89	44.07	43.66	44.01	498214
2011-02-16	44.15	44.39	43.69	44.21	1711146
2011-02-17	44.20	44.25	43.44	43.66	1422114
2011-02-18	43.54	43.66	43.08	43.46	919672
2011-02-22	43.01	43.53	42.50	42.73	1236586
2011-02-23	42.60	43.00	41.77	42.18	1353733
2011-02-24	42.09	42.91	41.79	42.44	4147203
2011-02-25	42.35	42.99	42.15	42.37	1429419
2011-02-28	42.61	42.76	42.00	42.09	1446395
2011-03-01	42.27	42.27	41.69	41.73	1055539
2011-03-02	42.02	42.26	41.75	41.79	1568853
2011-03-03	42.02	42.44	41.88	42.00	1334035
2011-03-04	42.05	42.26	41.72	42.15	1149844
2011-03-07	42.17	42.46	41.54	41.92	1139982
2011-03-08	41.77	41.92	40.35	41.62	2638882
2011-03-09	41.42	41.70	41.12	41.51	1277995
2011-03-10	41.22	41.29	40.49	40.68	1094752
2011-03-11	40.48	41.07	40.20	40.96	852132
2011-03-14	40.67	41.12	40.35	40.67	629711
2011-03-15	39.93	40.52	39.64	40.33	2118223
2011-03-16	40.30	41.95	40.27	40.90	1998380
2011-03-17	41.43	41.57	40.61	40.82	668469
2011-03-18	41.08	41.30	40.43	40.60	1170049
2011-03-21	38.25	38.40	36.36	37.03	9386065
2011-03-22	37.15	37.90	36.44	36.94	5081457
2011-03-23	36.98	37.95	36.73	37.74	2602970
2011-03-24	38.09	38.50	37.40	38.03	4388632
2011-03-25	38.05	38.74	38.05	38.40	1059549
2011-03-28	38.93	39.23	38.39	38.77	2033742
2011-03-29	38.77	39.31	38.75	39.26	2208863
2011-03-30	39.47	39.69	39.09	39.68	1630834
2011-03-31	39.64	39.80	39.42	39.68	1945499
2011-04-01	39.76	39.99	39.52	39.98	1662484
2011-04-04	39.92	40.06	39.51	39.74	1013641
2011-04-05	39.76	39.76	38.99	39.12	1610689
2011-04-06	39.32	39.48	39.00	39.02	848484
2011-04-07	39.12	39.29	38.89	39.02	945044
2011-04-08	39.08	39.23	38.83	38.99	782662
2011-04-11	39.19	39.29	38.73	38.76	1916806
2011-04-12	38.72	38.72	38.09	38.55	641265
2011-04-13	38.94	39.21	38.69	38.98	1033938
2011-04-14	38.94	39.14	38.50	38.79	990179
2011-04-15	38.79	39.23	38.60	39.15	827315
2011-04-18	38.77	39.06	38.49	38.63	1032969
2011-04-19	38.79	39.03	38.51	38.98	1241271
2011-04-20	39.38	39.55	39.08	39.14	1716355
2011-04-21	39.39	40.35	39.26	40.27	1218857
2011-04-25	40.22	40.34	39.97	40.18	373590
2011-04-26	40.17	40.33	39.81	40.00	607421
2011-04-27	40.00	40.22	39.88	40.14	1110996
2011-04-28	40.25	40.25	39.79	39.86	731158
2011-04-29	39.20	39.57	38.43	38.63	2025063
2011-05-02	38.55	38.93	37.80	37.97	1755145
2011-05-03	38.04	38.79	37.74	38.00	2241826
2011-05-04	37.91	38.06	37.09	37.76	1323688
2011-05-05	37.71	38.37	37.60	38.08	1559914
2011-05-06	38.41	38.69	38.05	38.35	844016
2011-05-09	38.48	39.18	38.42	38.89	1239136
2011-05-10	39.15	39.48	38.90	39.37	813788
2011-05-11	39.25	39.47	38.88	39.19	1010888
2011-05-12	38.98	39.21	38.82	39.15	839190
2011-05-13	39.05	39.15	38.31	38.66	1332818
2011-05-16	38.66	39.06	38.30	38.71	731646
2011-05-17	38.56	38.64	38.24	38.47	1576750
2011-05-18	38.42	39.05	38.31	39.00	867001
2011-05-19	39.21	39.28	38.85	38.98	672372
2011-05-20	38.80	39.46	38.55	39.31	926638
2011-05-23	38.79	39.39	38.51	39.31	1654936
2011-05-24	39.28	39.78	39.28	39.33	815639
2011-05-25	39.25	39.33	38.92	39.20	710304
2011-05-26	39.10	39.40	38.95	39.35	939434
2011-05-27	39.44	39.72	39.19	39.25	1230819
2011-05-31	39.43	39.47	38.58	39.29	1545723
2011-06-01	39.28	39.37	38.61	38.70	1226502
2011-06-02	38.53	39.09	38.53	38.82	1132664
2011-06-03	38.21	38.68	37.75	38.21	1303444
2011-06-06	37.41	38.26	37.29	37.34	1295707
2011-06-07	37.34	37.89	37.26	37.61	1114864
2011-06-08	37.53	37.53	37.04	37.08	768719
2011-06-09	37.16	37.34	37.05	37.15	796436
2011-06-10	37.13	37.28	36.65	36.80	886208
2011-06-13	36.74	37.20	36.10	37.14	3853292
2011-06-14	37.25	37.30	36.85	36.89	2299098
2011-06-15	36.64	36.90	36.45	36.59	1227399
2011-06-16	36.60	36.94	36.30	36.78	1610169
2011-06-17	37.00	37.23	36.57	36.68	972446
2011-06-20	36.66	37.03	36.52	36.98	730355
2011-06-21	37.09	37.63	37.06	37.60	1253492
2011-06-22	37.60	38.50	37.47	38.21	1474114
2011-06-23	37.82	38.60	37.71	38.53	1870077
2011-06-24	38.47	38.72	38.29	38.34	1341544
2011-06-27	38.39	38.70	38.00	38.50	774357
2011-06-28	38.50	38.64	38.18	38.21	840036
2011-06-29	38.43	38.79	38.20	38.29	1662110
2011-06-30	38.30	38.40	37.96	38.19	1549323
2011-07-01	38.30	39.37	38.20	39.33	2035250
2011-07-05	39.29	39.35	38.95	39.07	941775
2011-07-06	39.00	39.52	38.52	39.47	1026718
2011-07-07	39.62	40.13	39.45	39.88	1409160
2011-07-08	39.55	39.83	39.30	39.61	561832
2011-07-11	39.34	39.44	38.92	39.20	760330
2011-07-12	39.05	39.63	39.01	39.40	781317
2011-07-13	39.51	39.73	39.04	39.18	1135274
2011-07-14	39.17	39.23	37.82	38.06	1580026
2011-07-15	38.28	38.47	38.09	38.23	920275
2011-07-18	38.16	38.16	37.14	37.27	1261407
2011-07-19	37.53	37.86	37.34	37.47	833376
2011-07-20	37.81	37.99	37.56	37.91	903233
2011-07-21	37.94	38.42	37.75	38.18	785275
2011-07-22	38.09	38.33	37.82	38.30	559888
2011-07-25	38.07	38.07	37.72	37.79	601221
2011-07-26	37.84	38.15	37.61	38.10	1026048
2011-07-27	37.74	37.88	37.35	37.43	1168033
2011-07-28	37.43	38.88	37.31	38.08	2511459
2011-07-29	37.90	38.27	37.58	38.17	1183547
2011-08-01	38.32	38.60	37.90	38.40	1584991
2011-08-02	38.25	38.29	37.17	37.39	2485924
2011-08-03	37.39	39.06	37.00	38.97	2376993
2011-08-04	38.50	38.50	36.09	36.30	3832213
2011-08-05	36.55	36.61	35.02	35.58	2753002
2011-08-08	34.97	35.06	32.76	32.82	3041267
2011-08-09	33.13	34.35	33.03	33.98	4200227
2011-08-10	33.56	33.97	32.91	32.97	3304869
2011-08-11	33.39	34.13	33.18	33.73	3281658
2011-08-12	34.05	34.78	33.85	34.70	2181771
2011-08-15	34.77	35.79	34.77	35.74	1456609
2011-08-16	35.50	35.87	35.15	35.66	1348846
2011-08-17	35.69	36.03	35.59	35.96	1784124
2011-08-18	35.44	35.57	34.08	34.40	2236779
2011-08-19	34.00	34.79	33.81	33.98	1202710
2011-08-22	34.40	34.61	33.65	33.89	1459849
2011-08-23	34.04	35.70	33.92	35.64	1880398
2011-08-24	35.69	36.11	35.37	35.98	1780712
2011-08-25	36.13	36.13	34.95	35.12	1094248
2011-08-26	34.86	35.80	34.24	35.61	727263
2011-08-29	35.87	36.46	35.80	36.36	700184
2011-08-30	36.19	36.46	35.83	36.28	1278124
2011-08-31	36.34	38.86	36.32	37.79	3904458
2011-09-01	37.95	38.83	37.90	38.42	3165558
2011-09-02	37.82	38.28	37.02	37.40	1285067
2011-09-06	36.66	37.16	36.45	37.05	1180362
2011-09-07	37.44	37.94	37.24	37.86	1719221
2011-09-08	37.68	37.91	37.34	37.46	1204150
2011-09-09	37.35	37.35	36.51	36.64	822241
2011-09-12	36.23	36.50	35.68	36.07	1120751
2011-09-13	36.23	36.73	35.92	36.59	776330
2011-09-14	36.74	37.45	36.19	37.01	1523548
2011-09-15	37.37	37.73	37.15	37.63	1253608
2011-09-16	37.81	37.81	37.13	37.33	1139941
2011-09-19	37.03	38.18	36.81	38.02	1350611
2011-09-20	38.26	38.70	37.64	37.70	962414
2011-09-21	37.63	38.39	37.38	37.38	1439815
2011-09-22	36.76	37.35	35.85	36.31	1171077
2011-09-23	36.10	36.74	35.48	35.52	1943098
2011-09-26	35.70	35.94	35.02	35.68	795295
2011-09-27	36.38	36.96	36.01	36.17	958184
2011-09-28	36.36	36.40	35.25	35.43	1395331
2011-09-29	35.80	36.15	34.72	35.23	1196925
2011-09-30	34.93	35.19	34.26	34.48	1585232
2011-10-03	34.33	35.01	33.35	33.38	1981770
2011-10-04	33.38	33.53	32.36	33.46	2446875
2011-10-05	33.40	34.71	32.96	34.49	1759551
2011-10-06	34.35	35.26	33.95	35.20	922543
2011-10-07	35.24	35.62	34.93	35.00	1786626
2011-10-10	35.45	35.64	34.99	35.31	835331
2011-10-11	35.17	35.30	34.89	35.13	830023
2011-10-12	35.48	37.05	35.43	36.13	2884983
2011-10-13	35.91	36.55	35.80	36.48	910715
2011-10-14	36.73	37.35	36.65	37.31	1213230
2011-10-17	37.18	37.47	36.95	37.24	1394520
2011-10-18	37.24	37.49	36.92	37.39	1097871
2011-10-19	37.37	37.85	37.05	37.66	1506229
2011-10-20	37.60	38.26	37.50	37.84	1389230
2011-10-21	38.05	38.69	37.76	38.68	1452720
2011-10-24	38.71	39.35	38.69	39.16	1071959
2011-10-25	39.10	39.19	38.34	38.39	834009
2011-10-26	38.73	38.89	37.60	38.04	901037
2011-10-27	39.12	39.16	38.19	38.97	1256831
2011-10-28	38.68	38.91	38.35	38.63	747751
2011-10-31	38.33	38.47	37.79	38.09	1133855
2011-11-01	36.69	39.49	36.48	38.58	2627687
2011-11-02	38.91	39.48	38.47	38.96	1312825
2011-11-03	39.17	40.25	38.90	40.17	1913613
2011-11-04	39.89	40.17	39.38	39.62	1467668
2011-11-07	39.68	39.82	38.96	39.48	713193
2011-11-08	39.79	39.80	39.32	39.48	1237034
2011-11-09	38.99	39.12	38.48	38.67	952201
2011-11-10	38.77	39.02	38.21	38.40	1014496
2011-11-11	38.91	39.85	38.41	39.65	1474996
2011-11-14	39.57	39.67	39.23	39.39	772874
2011-11-15	39.12	39.65	39.01	39.41	1432323
2011-11-16	38.98	39.62	38.98	39.39	1183085
2011-11-17	39.24	39.39	39.00	39.31	1084264
2011-11-18	39.21	39.42	38.68	38.89	1161670
2011-11-21	38.31	38.69	38.00	38.52	1001621
2011-11-22	38.52	38.52	37.79	38.04	1842052
2011-11-23	37.55	37.95	37.30	37.40	855677
2011-11-25	37.57	38.11	37.33	37.37	385879
2011-11-28	38.24	38.98	38.23	38.78	1011601
2011-11-29	38.95	39.56	38.90	39.50	1034719
2011-11-30	40.08	40.89	40.05	40.89	1435280
2011-12-01	40.80	41.18	40.44	40.82	728685
2011-12-02	41.04	41.37	40.86	41.34	1056354
2011-12-05	41.69	41.78	41.11	41.24	903754
2011-12-06	41.21	41.80	41.05	41.48	1591705
2011-12-07	41.31	41.37	40.75	41.12	648778
2011-12-08	40.70	40.98	40.36	40.46	551517
2011-12-09	40.54	40.82	40.48	40.59	428486
2011-12-12	40.45	40.49	40.09	40.45	415964
2011-12-13	40.66	41.03	40.09	40.23	918056
2011-12-14	40.27	40.34	39.73	39.89	654463
2011-12-15	40.26	40.28	39.78	40.02	734238
2011-12-16	40.23	40.35	39.48	39.96	1253031
2011-12-19	40.16	40.33	39.39	39.57	559647
2011-12-20	40.23	41.71	40.17	41.57	1610847
2011-12-21	41.33	42.34	41.17	42.25	1680167
2011-12-22	42.26	42.50	42.21	42.24	842930
2011-12-23	42.29	42.50	42.12	42.44	339378
2011-12-27	42.33	43.12	42.33	42.95	648977
2011-12-28	42.75	42.98	42.24	42.49	600862
2011-12-29	42.63	43.00	41.88	42.92	901793
2011-12-30	42.87	43.03	42.57	42.96	555919
2012-01-03	43.32	43.62	42.92	43.10	1435216
2012-01-04	42.91	43.20	42.72	43.16	1344093
2012-01-05	42.91	43.13	42.53	43.13	790169
2012-01-06	43.17	43.42	42.88	43.15	645689
2012-01-09	43.37	43.70	43.15	43.56	540398
2012-01-10	43.84	44.44	43.72	44.25	1467240
2012-01-11	44.04	44.44	44.00	44.42	929814
2012-01-12	44.28	44.88	44.26	44.72	1296789
2012-01-13	44.34	44.91	44.15	44.56	1619497
2012-01-17	44.73	44.99	44.28	44.56	604311
2012-01-18	44.48	45.20	44.39	45.06	987508
2012-01-19	45.25	45.61	44.97	45.39	983239
2012-01-20	45.00	45.72	44.76	44.97	1152746
2012-01-23	44.95	45.45	44.67	45.01	687405
2012-01-24	44.60	44.91	44.49	44.73	1073268
2012-01-25	44.62	45.27	44.56	45.08	1608959
2012-01-26	45.33	45.50	44.88	45.00	1060897
2012-01-27	44.73	46.56	44.73	45.82	2213636
2012-01-30	45.50	45.69	45.33	45.67	852633
2012-01-31	45.94	46.07	45.44	45.72	892754
2012-02-01	45.96	45.98	45.20	45.69	1354254
2012-02-02	45.75	46.12	45.47	45.55	1948268
2012-02-03	46.05	46.05	45.42	45.57	1885983
2012-02-06	45.47	45.60	45.01	45.45	876541
2012-02-07	45.42	45.58	45.21	45.30	590881
2012-02-08	45.46	45.46	44.99	45.24	845715
2012-02-09	45.50	45.70	44.96	45.47	1179266
2012-02-10	45.16	45.45	44.99	45.19	460227
2012-02-13	45.65	45.74	45.38	45.48	717732
2012-02-14	45.25	45.42	45.10	45.39	529378
2012-02-15	45.58	45.75	45.32	45.47	726287
2012-02-16	45.46	46.65	45.00	46.26	1332834
2012-02-17	46.43	46.51	46.23	46.27	512527
2012-02-21	46.42	47.28	46.24	47.02	1634289
2012-02-22	46.95	47.06	46.50	46.75	1163692
2012-02-23	46.96	47.19	46.46	46.96	1960442
2012-02-24	44.83	47.25	44.83	46.84	1252655
2012-02-27	46.53	47.11	46.21	46.91	1635035
2012-02-28	46.73	47.78	46.71	47.60	1941590
2012-02-29	47.63	47.70	46.80	46.93	1967404
2012-03-01	47.09	47.25	46.76	47.05	949278
2012-03-02	46.92	47.38	45.99	47.10	994843
2012-03-05	47.79	47.86	47.22	47.60	1770695
2012-03-06	47.21	47.67	47.11	47.52	1299230
2012-03-07	48.21	48.58	47.73	48.06	2223403
2012-03-08	47.61	49.47	47.60	49.14	5334665
2012-03-09	48.97	49.93	48.97	49.67	2070327
2012-03-12	49.76	50.01	49.36	49.62	1031701
2012-03-13	49.80	50.07	49.26	50.06	2353274
2012-03-14	50.21	50.39	49.59	49.72	1455199
2012-03-15	49.80	50.19	49.51	49.65	920238
2012-03-16	50.29	50.44	49.90	49.94	1503493
2012-03-19	49.70	50.47	49.70	50.18	1053178
2012-03-20	49.70	51.42	49.70	50.15	1353464
2012-03-21	50.30	50.67	50.09	50.38	1491375
2012-03-22	50.64	51.11	50.45	50.71	2539733
2012-03-23	50.60	50.90	49.84	50.42	1232009
2012-03-26	50.88	50.88	50.48	50.72	604706
2012-03-27	50.86	50.95	50.29	50.70	1101854
2012-03-28	50.73	50.73	50.08	50.49	2016729
2012-03-29	50.18	50.66	49.77	50.58	1075074
2012-03-30	50.98	51.51	50.75	50.81	1081414
2012-04-02	50.87	51.18	50.71	50.91	1189913
2012-04-03	50.25	50.25	49.62	50.08	3719264
2012-04-04	49.68	50.00	49.59	49.69	1742114
2012-04-05	50.20	50.66	49.85	50.47	3264263
2012-04-09	50.47	51.26	50.05	50.90	2136965
2012-04-10	51.00	51.16	50.00	50.12	1903499
2012-04-11	50.65	51.97	50.52	51.56	3669353
2012-04-12	51.51	52.11	51.51	51.95	1049113
2012-04-13	52.19	52.37	51.59	52.14	1207820
2012-04-16	52.49	52.75	51.86	52.26	1618061
2012-04-17	52.65	52.97	52.48	52.60	1334677
2012-04-18	52.42	52.45	51.87	52.04	1887969
2012-04-19	51.92	52.18	51.25	51.86	1613748
2012-04-20	51.90	52.13	51.62	51.98	944807
2012-04-23	51.79	51.79	51.07	51.60	803931
2012-04-24	51.74	51.80	50.85	51.53	1426818
2012-04-25	52.16	52.77	51.91	52.49	2336760
2012-04-26	52.41	53.58	52.37	53.35	2346407
2012-04-27	53.70	53.79	53.10	53.62	1064060
2012-04-30	53.88	54.27	53.32	53.79	3111750
2012-05-01	53.78	55.45	53.42	54.33	4051829
2012-05-02	54.00	54.75	53.86	54.53	1991875
2012-05-03	54.50	55.85	54.09	54.30	1566547
2012-05-04	54.21	54.54	53.70	53.82	1055150
2012-05-07	53.80	54.62	53.60	54.37	1179410
2012-05-08	54.09	54.29	53.05	53.60	1727494
2012-05-09	53.30	53.56	52.59	53.23	1882918
2012-05-10	53.63	53.66	52.94	53.03	1552327
2012-05-11	52.91	53.36	52.78	53.05	1044648
2012-05-14	52.72	52.74	51.82	51.91	1762486
2012-05-15	51.78	52.84	51.77	52.13	1489072
2012-05-16	52.19	52.29	51.55	51.74	983400
2012-05-17	51.63	51.71	50.17	50.35	1406389
2012-05-18	50.42	50.49	49.37	49.88	1831580
2012-05-21	49.91	50.70	49.79	50.41	1618444
2012-05-22	50.55	51.25	50.50	50.75	1146501
2012-05-23	50.50	51.53	50.18	51.32	1751017
2012-05-24	51.82	53.31	51.40	52.32	2406694
2012-05-25	52.40	52.70	52.00	52.27	891520
2012-05-29	52.47	52.73	51.92	52.40	900265
2012-05-30	51.95	51.98	51.39	51.93	1402358
2012-05-31	51.64	52.33	51.03	51.95	1144603
2012-06-01	51.46	51.69	50.97	51.33	1470806
2012-06-04	51.49	51.61	50.67	51.24	831452
2012-06-05	51.21	51.83	51.11	51.39	886812
2012-06-06	51.75	52.50	51.58	52.45	864364
2012-06-07	52.95	53.07	52.34	52.45	925216
2012-06-08	52.24	52.92	51.57	52.65	1167055
2012-06-11	53.10	53.48	52.13	52.21	1105379
2012-06-12	52.32	53.31	52.21	52.94	1530509
2012-06-13	52.96	53.63	52.75	53.13	858796
2012-06-14	53.16	53.91	52.91	53.57	674197
2012-06-15	53.52	53.81	53.21	53.72	1364704
2012-06-18	53.69	54.87	53.52	54.69	1591379
2012-06-19	54.85	55.22	54.33	55.15	2440252
2012-06-20	55.15	55.15	54.01	54.70	939556
2012-06-21	54.85	54.85	53.75	54.00	927146
2012-06-22	54.40	55.02	54.21	54.75	1610378
2012-06-25	54.32	56.00	54.06	55.64	2505566
2012-06-26	55.92	57.22	55.57	57.15	5008388
2012-06-27	57.50	57.88	57.26	57.45	5283571
2012-06-28	57.44	57.51	56.38	56.88	2509945
2012-06-29	57.70	57.83	56.54	57.05	1442307
2012-07-02	57.23	57.98	57.03	57.79	1616226
2012-07-03	57.68	58.44	57.68	58.19	828260
2012-07-05	58.01	58.14	57.67	57.91	493332
2012-07-06	57.47	58.01	57.40	57.96	669037
2012-07-09	57.84	58.65	57.79	58.43	1386597
2012-07-10	58.71	58.71	57.31	57.68	1338081
2012-07-11	57.77	57.91	56.04	56.77	2195550
2012-07-12	56.50	57.21	56.00	56.89	1333772
2012-07-13	57.08	57.67	56.50	56.91	2089328
2012-07-16	56.98	57.15	56.66	57.05	1022716
2012-07-17	57.43	57.67	56.95	57.40	1412983
2012-07-18	57.39	57.49	56.08	56.62	1681688
2012-07-19	56.77	56.77	56.09	56.50	1176006
2012-07-20	56.40	56.40	56.02	56.29	812658
2012-07-23	56.00	56.52	55.70	56.30	1051994
2012-07-24	56.43	56.43	55.56	56.15	1463444
2012-07-25	56.12	56.55	55.85	56.34	1046513
2012-07-26	56.97	58.93	56.90	57.89	2538621
2012-07-27	58.72	59.63	58.51	58.83	2049261
2012-07-30	58.78	59.70	58.71	59.41	1045874
2012-07-31	59.41	60.25	58.62	59.06	2110553
2012-08-01	59.01	59.29	58.26	58.39	1124129
2012-08-02	58.56	58.82	57.88	58.46	1017852
2012-08-03	58.75	61.84	58.71	59.19	2229241
2012-08-06	59.45	60.18	59.15	60.00	1993120
2012-08-07	59.92	60.22	59.04	60.07	1787719
2012-08-08	59.90	60.21	59.65	60.05	1825272
2012-08-09	60.01	60.36	59.66	60.29	1293860
2012-08-10	60.05	60.46	59.62	60.41	1345119
2012-08-13	60.40	60.54	59.81	60.40	773746
2012-08-14	60.47	60.95	60.01	60.62	1175034
2012-08-15	60.55	61.48	60.20	61.44	1504838
2012-08-16	60.00	61.00	59.39	60.53	2439632
2012-08-17	60.55	60.79	60.05	60.51	651951
2012-08-20	60.22	60.72	59.10	60.56	1500959
2012-08-21	60.91	61.05	59.47	59.74	1927552
2012-08-22	59.50	59.81	59.17	59.63	631615
2012-08-23	59.46	59.49	59.04	59.31	981689
2012-08-24	59.07	59.92	58.77	59.68	855111
2012-08-27	59.97	59.97	59.51	59.89	689163
2012-08-28	59.70	60.00	59.57	59.95	2134426
2012-08-29	59.99	60.29	59.88	60.05	946067
2012-08-30	59.99	60.22	59.55	60.09	1196638
2012-08-31	60.19	60.24	59.38	59.78	1389819
2012-09-04	59.58	60.18	59.36	59.97	912483
2012-09-05	60.00	60.25	59.76	60.20	1895862
2012-09-06	60.40	60.97	60.40	60.68	863934
2012-09-07	60.85	60.97	59.90	60.04	1135072
2012-09-10	59.96	60.10	59.50	59.83	948009
2012-09-11	59.88	60.16	59.76	60.04	1036953
2012-09-12	60.19	60.19	59.00	59.44	1426696
2012-09-13	59.52	60.44	59.38	60.06	998956
2012-09-14	60.04	60.71	59.23	59.54	1012749
2012-09-17	59.85	60.80	59.50	59.92	1046792
2012-09-18	59.87	60.60	59.26	60.42	1178980
2012-09-19	60.24	61.18	60.12	61.02	1456542
2012-09-20	60.97	61.29	60.56	60.94	760669
2012-09-21	60.99	61.81	60.96	61.50	1893093
2012-09-24	61.29	61.68	60.89	61.54	931913
2012-09-25	61.62	61.80	61.12	61.22	785631
2012-09-26	60.96	61.64	60.69	61.51	789221
2012-09-27	61.55	62.38	61.37	62.13	2445257
2012-09-28	62.10	63.22	62.05	62.90	1894614
2012-10-01	63.01	63.88	62.82	63.17	1966499
2012-10-02	62.65	62.97	62.25	62.45	3282199
2012-10-03	62.83	64.37	62.61	63.69	2665006
2012-10-04	64.35	65.20	63.44	63.92	2660665
2012-10-05	64.37	64.70	63.96	64.43	2432908
2012-10-08	64.35	64.59	64.16	64.52	1668658
2012-10-09	64.46	65.33	64.45	65.16	3090956
2012-10-10	65.10	65.85	65.08	65.39	2726801
2012-10-11	66.39	66.43	64.19	64.34	2928757
2012-10-12	64.26	65.37	64.26	65.22	1396838
2012-10-15	65.30	66.71	65.14	66.23	1787398
2012-10-16	66.54	66.55	65.99	66.35	1119566
2012-10-17	66.35	66.89	66.18	66.68	1181887
2012-10-18	66.60	67.22	66.45	66.70	615543
2012-10-19	66.46	66.65	65.72	66.10	814441
2012-10-22	66.19	66.23	65.26	65.70	957233
2012-10-23	65.55	65.74	64.62	65.17	1615614
2012-10-24	65.17	65.94	65.04	65.55	701204
2012-10-25	65.99	66.13	64.72	65.78	948053
2012-10-26	65.86	66.22	65.46	66.07	922519
2012-10-31	66.25	66.86	65.38	66.36	1191783
2012-11-01	66.52	66.89	66.09	66.62	830391
2012-11-02	66.65	67.48	66.27	66.60	783303
2012-11-05	66.88	66.98	65.80	66.15	1116662
2012-11-06	65.96	67.53	65.07	66.40	1567111
2012-11-07	66.29	68.68	66.11	66.98	2537641
2012-11-08	66.63	67.80	66.50	67.48	1820365
2012-11-09	67.02	67.53	66.72	67.23	1180510
2012-11-12	67.63	68.43	66.80	67.06	723586
2012-11-13	67.16	67.47	66.45	66.74	987583
2012-11-14	66.82	67.41	65.83	66.01	948164
2012-11-15	65.90	66.05	63.85	64.84	1944316
2012-11-16	65.43	66.29	64.84	65.97	1393597
2012-11-19	66.14	67.09	66.14	67.01	1050219
2012-11-20	67.10	67.80	66.72	67.08	962254
2012-11-21	66.96	67.50	66.89	67.25	549130
2012-11-23	67.28	67.97	67.10	67.75	475356
2012-11-26	67.54	68.49	67.00	67.25	923057
2012-11-27	67.25	68.26	66.73	67.44	1179429
2012-11-28	67.09	67.92	66.38	67.80	694010
2012-11-29	68.05	68.33	67.90	68.08	1162624
2012-11-30	68.20	69.23	68.08	68.82	1766257
2012-12-03	69.14	69.28	68.10	68.42	713684
2012-12-04	69.12	69.63	68.50	68.52	1319861
2012-12-05	68.61	68.61	67.34	67.89	1486705
2012-12-06	67.89	68.50	67.66	68.32	966997
2012-12-07	68.42	69.16	68.28	69.08	1703844
2012-12-10	69.01	69.36	68.59	68.90	952657
2012-12-11	68.90	69.29	68.08	68.54	1426275
2012-12-12	68.81	70.05	68.48	69.22	1604638
2012-12-13	69.34	69.61	68.91	69.06	869958
2012-12-14	68.87	70.06	68.87	69.62	1169519
2012-12-17	69.84	70.34	69.26	70.12	1961416
2012-12-18	70.23	70.35	69.51	69.81	1274648
2012-12-19	69.56	70.01	69.20	69.80	1765633
2012-12-20	69.86	70.27	69.14	70.08	1486006
2012-12-21	70.11	70.94	69.34	70.90	7185637
2012-12-24	70.46	70.98	70.19	70.74	776297
2012-12-26	70.55	70.74	69.67	70.42	1197019
2012-12-27	70.36	70.95	69.44	70.59	1480973
2012-12-28	70.34	70.77	69.90	70.27	1128488
2012-12-31	70.60	71.17	69.94	70.98	1527550
2013-01-02	72.13	72.77	71.42	72.59	1721340
2013-01-03	71.61	72.25	71.06	71.46	2750814
2013-01-04	71.36	71.69	70.31	70.64	2143542
2013-01-07	70.70	70.90	69.35	69.79	3813049
2013-01-08	69.52	69.94	68.82	69.62	5459942
2013-01-09	69.60	70.31	69.41	69.78	1600071
2013-01-10	70.02	70.69	69.85	70.62	1722039
2013-01-11	70.79	71.00	70.51	70.81	828272
2013-01-14	70.91	70.95	70.27	70.53	1134123
2013-01-15	70.78	70.78	69.93	70.09	2754422
2013-01-16	70.34	70.97	69.72	70.78	2085943
2013-01-17	70.82	71.58	70.78	71.49	1023683
2013-01-18	71.26	71.71	70.95	71.30	1160074
2013-01-22	71.59	71.72	71.05	71.60	1107512
2013-01-23	71.48	71.73	71.31	71.34	1081776
2013-01-24	71.67	72.26	70.90	71.85	2176902
2013-01-25	71.80	71.93	70.80	71.35	1488100
2013-01-28	71.53	71.70	71.13	71.42	726722
2013-01-29	71.30	71.32	70.82	71.04	1248931
2013-01-30	70.95	71.10	69.75	70.09	2008830
2013-01-31	70.01	70.05	68.89	69.65	1894613
2013-02-01	69.76	70.79	69.76	70.36	1595456
2013-02-04	70.27	70.69	69.40	69.63	1210433
2013-02-05	69.94	70.55	69.70	70.37	1231700
2013-02-06	70.21	70.40	69.61	69.94	1045906
2013-02-07	70.26	70.26	68.94	69.25	2576676
2013-02-08	69.34	70.12	68.98	69.49	942111
2013-02-11	69.47	69.62	69.18	69.28	690424
2013-02-12	69.30	69.37	68.19	68.27	2293381
2013-02-13	68.21	68.28	66.91	67.45	5176039
2013-02-14	67.08	68.50	66.68	68.11	4317220
2013-02-15	68.08	69.21	68.03	68.69	2429342
2013-02-19	68.99	68.99	67.55	67.90	2041575
2013-02-20	67.88	68.16	67.40	67.73	1942062
2013-02-21	67.47	68.22	67.27	67.75	1599179
2013-02-22	68.09	70.88	68.09	70.00	4846605
2013-02-25	70.31	71.50	70.06	70.13	3675948
2013-02-26	70.18	70.86	69.92	70.41	1446518
2013-02-27	70.36	71.17	70.34	70.72	2604347
2013-02-28	70.71	71.67	70.63	71.12	2895797
2013-03-01	70.54	71.66	70.47	71.63	2168761
2013-03-04	71.62	72.55	71.27	72.41	2452147
2013-03-05	72.54	73.33	72.42	73.03	2755470
2013-03-06	73.99	74.04	72.62	72.99	2017944
2013-03-07	73.08	73.32	72.58	73.14	1471628
2013-03-08	73.37	73.54	72.48	73.32	1794384
2013-03-11	73.14	73.60	72.68	73.06	1355103
2013-03-12	72.66	73.23	72.10	72.38	1718808
2013-03-13	72.26	72.51	72.00	72.20	1409024
2013-03-14	72.43	72.58	71.75	71.87	1377212
2013-03-15	71.71	71.91	71.02	71.22	3440438
2013-03-18	70.70	71.05	70.29	70.75	1902217
2013-03-19	70.88	71.01	70.28	70.65	1123572
2013-03-20	70.76	71.35	70.57	71.13	1523613
2013-03-21	70.93	71.46	70.82	71.09	1541956
2013-03-22	71.45	72.68	71.29	71.90	2233086
2013-03-25	72.19	72.21	71.17	71.82	1081894
2013-03-26	72.21	72.35	71.39	71.82	1382052
2013-03-27	71.47	72.40	71.47	72.29	1768559
2013-03-28	72.25	72.54	71.36	72.00	1481331
2013-04-01	72.15	72.61	71.85	72.10	1065951
2013-04-02	72.35	72.85	72.30	72.58	1173849
2013-04-03	72.75	72.75	71.50	72.09	1203739
2013-04-04	72.16	73.02	71.92	72.49	1845917
2013-04-05	71.99	73.04	71.81	72.94	1423096
2013-04-08	72.99	74.38	72.87	73.72	1934748
2013-04-09	73.97	74.34	73.28	73.88	1272009
2013-04-10	74.18	75.13	74.00	75.01	1665480
2013-04-11	74.98	75.57	74.92	75.13	1118142
2013-04-12	75.19	75.56	74.94	75.49	1005932
2013-04-15	75.20	75.86	74.16	74.42	2086525
2013-04-16	74.67	76.12	74.37	75.74	1907487
2013-04-17	75.10	75.37	74.53	74.96	1231024
2013-04-18	75.19	76.14	74.54	75.82	1727028
2013-04-19	75.79	76.67	75.79	76.07	2141409
2013-04-22	76.17	76.74	75.86	76.55	901664
2013-04-23	76.70	77.18	76.38	76.95	1214808
2013-04-24	76.95	77.15	75.52	76.38	1518337
2013-04-25	76.83	78.87	76.66	78.09	3959005
2013-04-26	78.01	78.76	77.77	78.15	1220453
2013-04-29	78.15	78.50	77.53	77.87	1313531
2013-04-30	79.10	79.99	77.83	78.99	1961722
2013-05-01	82.31	82.31	78.48	78.73	2272787
2013-05-02	78.77	79.73	78.64	78.92	1463832
2013-05-03	79.43	79.95	79.01	79.26	1010566
2013-05-06	79.20	79.38	78.29	78.64	1004372
2013-05-07	78.64	79.51	78.56	79.31	1384721
2013-05-08	79.39	80.38	79.28	80.01	2248759
2013-05-09	80.47	80.47	79.45	79.67	1801460
2013-05-10	79.90	80.32	79.72	79.94	1194280
2013-05-13	79.99	80.38	79.71	79.99	530424
2013-05-14	80.09	80.96	80.00	80.85	981882
2013-05-15	80.64	81.07	80.40	80.73	738904
2013-05-16	80.52	80.71	80.01	80.05	883021
2013-05-17	80.82	80.84	79.78	80.78	1161885
2013-05-20	80.44	80.83	80.21	80.63	947966
2013-05-21	80.50	80.86	80.36	80.69	1084930
2013-05-22	80.58	80.66	77.37	78.52	2329553
2013-05-23	77.68	78.84	77.47	78.60	1230175
2013-05-24	78.39	78.67	77.77	78.13	868402
2013-05-28	78.80	79.07	77.33	77.39	937034
2013-05-29	77.37	77.39	74.82	75.39	2971221
2013-05-30	75.56	76.71	75.28	75.74	1623623
2013-05-31	75.67	76.29	74.90	75.27	1305841
2013-06-03	75.16	75.41	74.17	75.26	1470473
2013-06-04	74.90	76.37	74.90	75.46	1321689
2013-06-05	75.10	76.04	74.58	74.85	1384321
2013-06-06	74.92	76.18	74.64	76.13	1223624
2013-06-07	75.00	76.25	75.00	76.18	1125830
2013-06-10	76.21	76.92	74.79	74.96	1923597
2013-06-11	74.27	75.15	74.10	74.47	1806308
2013-06-12	74.68	75.01	73.93	73.98	2125585
2013-06-13	73.75	75.76	73.28	75.63	2183173
2013-06-14	75.34	77.02	75.34	76.24	1459617
2013-06-17	76.72	77.22	75.22	75.61	946807
2013-06-18	75.79	76.52	75.43	75.87	988075
2013-06-19	75.98	75.98	73.82	73.86	2576554
2013-06-20	73.05	73.09	71.35	71.92	3222505
2013-06-21	72.11	72.50	71.11	71.75	2243349
2013-06-24	71.03	71.68	70.55	71.50	1519875
2013-06-25	71.68	72.25	71.37	71.51	1764771
2013-06-26	71.77	72.75	71.44	71.82	2341640
2013-06-27	72.35	75.14	72.01	74.44	3421463
2013-06-28	74.29	74.72	73.98	74.12	2281495
2013-07-01	74.60	75.02	73.80	74.16	1372511
2013-07-02	74.44	74.80	73.41	74.16	788081
2013-07-03	73.95	74.54	73.58	73.98	367446
2013-07-05	74.58	74.58	72.46	73.76	1199145
2013-07-08	74.03	74.28	73.39	74.28	1115818
2013-07-09	74.35	74.84	73.93	74.40	1059673
2013-07-10	74.14	76.16	74.11	75.94	2137225
2013-07-11	76.91	78.38	76.77	77.99	1890087
2013-07-12	78.00	79.15	77.63	78.92	1358402
2013-07-15	79.30	79.30	77.65	78.85	1510151
2013-07-16	78.67	79.43	78.34	78.66	1126918
2013-07-17	78.40	78.51	76.80	78.41	1653502
2013-07-18	78.54	79.53	78.46	78.70	1081185
2013-07-19	78.74	79.80	78.67	79.42	1391362
2013-07-22	79.90	79.97	78.66	78.80	562576
2013-07-23	79.34	79.70	78.58	78.69	1028189
2013-07-24	78.61	78.87	78.01	78.12	950421
2013-07-25	78.24	78.52	76.13	76.85	2322532
2013-07-26	76.72	77.04	76.26	76.51	1232818
2013-07-29	76.51	76.91	75.98	76.19	900443
2013-07-30	76.33	76.50	75.50	75.56	1180875
2013-07-31	75.75	75.82	73.74	74.09	3087752
2013-08-01	74.31	75.17	74.23	74.31	2275650
2013-08-02	75.00	75.45	73.16	73.38	4347247
2013-08-05	73.25	75.42	73.06	75.37	3376732
2013-08-06	75.40	75.90	74.50	74.60	2005819
2013-08-07	74.64	74.86	73.57	73.58	1469875
2013-08-08	73.52	73.84	73.10	73.27	1964099
2013-08-09	73.42	74.05	73.13	73.44	2302247
2013-08-12	73.69	74.35	73.33	73.45	1531153
2013-08-13	73.25	73.60	72.54	73.26	1858260
2013-08-14	73.08	73.63	72.65	72.76	1494493
2013-08-15	72.05	72.59	71.93	72.26	1875393
2013-08-16	72.26	72.51	71.43	71.64	1269962
2013-08-19	71.60	72.32	71.10	71.72	1174657
2013-08-20	71.93	73.43	71.47	73.00	1355075
2013-08-21	73.12	73.12	72.11	72.34	822616
2013-08-22	72.22	72.66	71.87	72.43	693628
2013-08-23	72.50	73.57	72.20	73.47	907574
2013-08-26	73.53	74.45	72.98	73.53	852156
2013-08-27	73.21	74.53	72.72	74.30	1646037
2013-08-28	74.28	75.06	73.79	74.61	1254428
2013-08-29	74.29	75.57	74.14	75.11	1010972
2013-08-30	75.29	75.53	74.75	75.00	914637
2013-09-03	75.48	75.82	74.87	75.21	1678939
2013-09-04	75.02	75.67	74.74	75.61	1109289
2013-09-05	75.87	76.11	74.52	75.33	1206953
2013-09-06	75.96	77.66	75.73	75.82	1690719
2013-09-09	76.13	77.35	75.99	77.02	1600687
2013-09-10	77.18	78.26	77.11	78.26	1089694
2013-09-11	78.08	78.79	77.71	78.57	835518
2013-09-12	78.75	78.75	77.13	77.24	993279
2013-09-13	77.50	77.50	76.40	76.50	959676
2013-09-16	77.39	77.49	76.79	77.27	801623
2013-09-17	77.27	77.70	77.04	77.28	862955
2013-09-18	77.35	77.71	76.18	77.40	1934770
2013-09-19	77.58	78.14	77.21	77.44	536639
2013-09-20	77.44	77.96	77.12	77.22	986854
2013-09-23	77.19	77.88	76.96	77.22	901726
2013-09-24	76.46	77.99	76.46	77.42	1039401
2013-09-25	77.42	78.12	76.66	77.99	1054075
2013-09-26	78.31	79.71	78.08	79.69	1771650
2013-09-27	79.51	80.05	79.26	79.83	1076180
2013-09-30	79.06	80.65	78.80	80.46	1471543
2013-10-01	80.56	80.73	78.96	79.42	2438127
2013-10-02	78.79	79.47	78.53	78.72	1498065
2013-10-03	78.56	78.64	77.36	77.64	1413880
2013-10-04	77.83	78.39	77.26	77.51	976714
2013-10-07	77.34	78.30	77.21	78.05	914433
2013-10-08	78.05	78.34	76.91	77.11	1311472
2013-10-09	77.44	77.44	76.77	77.10	1427105
2013-10-10	77.88	78.60	77.58	78.44	1228348
2013-10-11	78.49	79.37	78.14	79.36	966243
2013-10-14	79.19	79.92	78.88	79.91	893557
2013-10-15	79.75	80.51	79.65	79.94	846527
2013-10-16	80.41	81.59	80.15	81.51	1733482
2013-10-17	81.69	84.30	81.58	84.17	1779062
2013-10-18	84.42	85.16	84.15	84.67	1466331
2013-10-21	84.48	87.03	84.10	86.06	2138320
2013-10-22	86.34	87.20	85.97	86.74	1591732
2013-10-23	86.23	86.71	85.39	85.48	1578047
2013-10-24	85.50	87.47	85.50	87.45	1587176
2013-10-25	88.52	88.53	86.81	87.29	1403978
2013-10-28	87.44	87.77	86.51	87.35	1278386
2013-10-29	87.74	88.99	87.45	88.62	1187976
2013-10-30	90.13	90.13	87.82	88.93	1243043
2013-10-31	88.46	88.72	86.62	87.39	1466014
2013-11-01	87.85	88.13	86.28	87.49	1481005
2013-11-04	87.35	88.03	87.04	87.73	1390299
2013-11-05	90.00	92.13	88.02	90.96	3721604
2013-11-06	91.50	91.87	91.00	91.83	1731433
2013-11-07	91.84	92.21	90.80	91.46	1635095
2013-11-08	91.35	91.85	89.76	91.60	1891767
2013-11-11	91.91	91.91	91.22	91.28	705154
2013-11-12	90.96	91.36	90.46	90.75	1723675
2013-11-13	90.26	90.75	89.68	90.15	1401184
2013-11-14	90.84	90.84	89.09	89.40	2464451
2013-11-15	89.75	90.55	89.22	90.00	1710072
2013-11-18	90.00	90.70	89.57	89.90	1164315
2013-11-19	89.53	89.88	88.22	88.59	940521
2013-11-20	88.38	89.33	86.10	86.53	1509621
2013-11-21	86.54	88.49	85.09	85.48	1703458
2013-11-22	85.62	85.92	83.97	84.75	2243469
2013-11-25	85.06	85.45	84.38	84.93	1456886
2013-11-26	84.67	85.98	84.07	85.72	971719
2013-11-27	85.38	85.78	84.81	85.59	647628
2013-11-29	85.78	85.99	85.03	85.17	344714
2013-12-02	84.97	86.38	84.69	85.93	1336447
2013-12-03	85.81	85.97	84.86	85.42	875809
2013-12-04	85.00	86.00	84.56	85.98	1356708
2013-12-05	85.71	86.70	85.26	86.29	1629036
2013-12-06	87.56	88.12	86.40	87.11	1215947
2013-12-09	87.29	87.52	86.57	87.32	808626
2013-12-10	86.95	87.70	86.69	86.90	754660
2013-12-11	86.97	87.46	86.35	86.76	1122208
2013-12-12	86.54	87.31	85.96	86.48	921904
2013-12-13	86.91	87.77	86.57	87.54	822116
2013-12-16	86.81	87.15	84.99	85.45	1823342
2013-12-17	85.05	85.67	84.70	84.99	1111893
2013-12-18	85.04	86.22	84.71	85.87	1159396
2013-12-19	86.88	87.45	86.31	87.21	1302961
2013-12-20	87.34	87.62	86.30	87.06	1953711
2013-12-23	87.05	87.99	86.89	87.57	851790
2013-12-24	87.47	88.45	87.40	88.14	402973
2013-12-26	88.33	88.71	86.69	88.26	630358
2013-12-27	88.35	88.71	87.62	88.10	675157
2013-12-30	88.11	89.44	87.95	89.34	706379
2013-12-31	89.63	90.00	89.39	89.84	495016
2014-01-02	89.20	89.69	87.66	88.42	1314064
2014-01-03	88.40	88.99	87.78	87.81	524517
2014-01-06	88.24	88.25	87.29	87.82	761494
2014-01-07	88.00	88.93	87.66	88.56	658321
2014-01-08	88.54	89.34	88.01	89.04	1932872
2014-01-09	89.35	89.39	87.67	87.84	906730
2014-01-10	88.28	88.47	87.42	88.32	1850567
2014-01-13	88.15	89.13	87.59	89.12	1573309
2014-01-14	89.24	90.73	88.96	90.57	1402772
2014-01-15	90.91	91.38	90.25	90.67	1952754
2014-01-16	90.64	90.86	89.98	90.72	927528
2014-01-17	90.47	90.83	89.91	90.01	934893
2014-01-21	90.54	90.82	89.69	90.65	803697
2014-01-22	90.72	92.55	90.69	91.47	1691741
2014-01-23	91.39	92.78	90.50	92.78	2028340
2014-01-24	92.68	92.72	89.90	89.95	1813085
2014-01-27	89.95	90.79	88.81	89.60	1562915
2014-01-28	89.60	90.46	89.54	89.93	1190505
2014-01-29	89.43	91.01	89.04	90.57	1245146
2014-01-30	91.01	92.58	90.58	92.29	1098470
2014-01-31	91.08	93.79	90.18	92.75	856896
2014-02-03	92.86	93.28	91.31	91.99	1632137
2014-02-04	92.20	92.74	90.06	91.62	1596547
2014-02-05	91.75	91.99	90.82	91.72	847472
2014-02-06	92.26	93.49	91.08	92.00	753920
2014-02-07	91.29	93.13	89.82	92.91	1605226
2014-02-10	92.64	93.20	91.86	93.17	881288
2014-02-11	93.44	95.17	93.04	94.73	989362
2014-02-12	94.75	94.92	93.53	94.17	986608
2014-02-13	93.44	95.66	93.44	95.14	858893
2014-02-14	94.77	96.41	94.77	96.36	747287
2014-02-18	96.89	96.91	96.21	96.60	505395
2014-02-19	96.61	97.81	96.00	97.69	747233
2014-02-20	98.37	99.53	97.78	99.21	1664791
2014-02-21	99.46	99.64	97.08	97.24	1220683
2014-02-24	97.17	98.29	95.87	95.90	1885891
2014-02-25	96.36	96.38	94.93	95.34	1818948
2014-02-26	94.00	95.30	92.00	92.79	2724320
2014-02-27	93.68	96.02	93.25	94.89	1273409
2014-02-28	95.21	96.42	94.13	95.17	1090846
2014-03-03	94.06	95.73	94.05	95.18	1096555
2014-03-04	96.15	96.42	94.73	95.81	1359932
2014-03-05	96.01	96.01	94.48	95.24	1155644
2014-03-06	95.20	95.77	94.91	95.53	632913
2014-03-07	96.19	96.22	94.77	95.08	758468
2014-03-10	94.97	95.54	93.97	94.56	737395
2014-03-11	95.25	96.24	94.55	94.99	1032517
2014-03-12	94.43	95.50	94.24	95.20	730427
2014-03-13	95.67	96.07	94.40	94.87	723969
2014-03-14	99.22	96.12	94.03	94.96	606903
2014-03-17	94.98	95.30	94.45	94.51	494151
2014-03-18	94.40	95.69	94.21	94.72	505351
2014-03-19	94.97	95.05	93.04	93.74	779369
2014-03-20	93.21	94.35	93.16	93.51	657951
2014-03-21	93.88	94.25	91.78	91.89	1041100
2014-03-24	92.23	92.49	90.19	91.39	793129
2014-03-25	91.71	91.95	89.95	90.54	946050
2014-03-26	90.81	91.09	90.16	90.37	788163
2014-03-27	90.49	93.58	90.16	93.26	6283084
2014-03-28	93.59	93.90	91.97	92.25	786072
2014-03-31	92.67	93.03	90.72	90.96	1755718
2014-04-01	90.93	91.66	90.76	91.14	1917276
2014-04-02	91.38	91.39	89.48	89.98	2146319
2014-04-03	90.16	90.56	89.97	90.15	1503684
2014-04-04	90.58	90.78	87.03	88.14	2976690
2014-04-07	87.83	88.47	87.23	87.40	1249638
2014-04-08	87.37	88.53	87.25	87.86	1122862
2014-04-09	88.41	90.41	88.02	90.24	1167876
2014-04-10	90.40	91.11	88.87	89.08	1283893
2014-04-11	88.77	89.49	87.85	88.22	1031221
2014-04-14	88.49	89.18	87.78	88.01	1073859
2014-04-15	88.13	88.58	87.11	88.00	991310
2014-04-16	88.57	90.01	88.37	89.90	1580503
2014-04-17	94.54	91.70	89.78	91.17	1553934
2014-04-21	91.03	92.01	91.03	91.92	1049001
2014-04-22	91.68	92.67	91.60	92.22	894645
2014-04-23	92.25	92.43	90.89	91.01	678386
2014-04-24	91.64	92.07	90.17	90.64	978124
2014-04-25	90.52	90.98	89.72	89.93	755512
2014-04-28	90.48	90.84	87.98	89.10	1075252
2014-04-29	89.20	90.20	89.09	89.69	875293
2014-04-30	89.28	89.99	88.74	89.76	1299774
2014-05-01	89.93	91.06	89.35	90.56	1438255
2014-05-02	93.75	98.15	92.00	94.89	3527012
2014-05-05	94.58	97.21	94.24	96.52	2290582
2014-05-06	96.59	97.11	96.03	96.53	1004480
2014-05-07	96.70	97.38	95.87	96.36	1336907
2014-05-08	96.21	97.86	96.05	96.80	989526
2014-05-09	97.24	97.67	96.31	97.20	601838
2014-05-12	97.42	98.31	96.95	98.11	1154561
2014-05-13	98.20	100.01	97.99	99.16	1222614
2014-05-14	99.18	101.06	98.71	100.84	1869755
2014-05-15	100.64	100.83	98.70	99.62	2086273
2014-05-16	100.14	100.58	99.23	100.19	1212813
2014-05-19	100.14	100.44	99.44	100.10	1163999
2014-05-20	100.04	100.50	99.53	100.22	1099529
2014-05-21	100.64	101.44	99.90	100.84	1245342
2014-05-22	100.90	101.83	100.61	101.49	804674
2014-05-23	101.83	101.90	100.43	100.60	975439
2014-05-27	101.21	101.47	100.09	100.39	1288909
2014-05-28	100.29	100.54	99.74	100.45	1803431
2014-05-29	100.95	101.10	99.83	100.71	874314
2014-05-30	100.85	101.63	99.84	101.50	1709745
2014-06-02	101.30	101.30	99.65	100.40	873912
2014-06-03	100.37	100.62	99.40	99.78	887057
2014-06-04	100.01	100.70	99.59	100.51	671283
2014-06-05	100.63	100.86	99.18	100.08	778730
2014-06-06	100.48	101.00	100.03	100.43	793453
2014-06-09	100.31	101.09	100.07	100.25	737716
2014-06-10	100.32	100.84	99.72	100.25	749161
2014-06-11	99.87	100.49	99.70	100.21	991162
2014-06-12	100.24	100.50	99.45	99.84	689213
2014-06-13	99.49	99.72	97.93	98.16	861903
2014-06-16	98.20	98.34	96.64	97.77	965506
2014-06-17	97.82	98.40	97.29	97.64	465743
2014-06-18	97.74	97.96	96.65	97.74	814851
2014-06-19	97.43	98.94	97.36	98.53	671656
2014-06-20	98.68	98.91	97.34	98.69	1235979
2014-06-23	98.43	98.99	97.79	98.23	679242
2014-06-24	97.74	99.11	97.62	98.65	725120
2014-06-25	98.76	101.33	98.42	100.21	826986
2014-06-26	99.79	100.33	98.52	99.80	725868
2014-06-27	99.06	101.73	98.80	101.64	1287454
2014-06-30	101.28	102.57	100.46	102.30	1153512
2014-07-01	102.27	102.46	101.28	101.94	757934
2014-07-02	101.75	101.99	101.18	101.61	760880
2014-07-03	101.92	101.95	101.00	101.73	390776
2014-07-07	101.65	101.98	100.96	101.37	656461
2014-07-08	101.48	101.92	99.70	100.62	1044560
2014-07-09	100.97	103.63	100.63	103.44	1094379
2014-07-10	102.34	105.91	102.34	104.14	1544087
2014-07-11	104.21	104.28	103.13	103.64	672952
2014-07-14	103.93	104.71	103.73	104.05	376527
2014-07-15	99.42	104.57	103.13	103.77	495543
2014-07-16	104.20	104.91	103.45	104.43	479202
2014-07-17	103.82	104.86	102.92	103.17	653534
2014-07-18	103.58	104.45	102.91	103.99	1004799
2014-07-21	104.29	104.64	103.37	104.54	931199
2014-07-22	104.82	106.04	104.26	104.34	870142
2014-07-23	104.45	104.68	103.89	104.49	1056527
2014-07-24	104.34	104.94	103.19	103.48	1083633
2014-07-25	103.73	106.71	102.56	103.22	2480731
2014-07-28	103.34	107.55	103.34	106.67	1850663
2014-07-29	107.03	107.81	105.80	106.48	1142299
2014-07-30	106.88	109.52	106.80	108.96	1466218
2014-07-31	108.38	108.38	106.78	106.93	1319032
2014-08-01	107.22	107.50	105.23	106.17	984353
2014-08-04	106.52	106.67	104.95	104.95	1191176
2014-08-05	104.58	105.49	104.38	104.76	966342
2014-08-06	105.18	108.29	105.05	106.69	1840731
2014-08-07	106.71	107.34	105.79	107.08	1005426
2014-08-08	107.17	111.15	106.85	110.49	1627747
2014-08-11	110.42	111.73	109.45	109.49	1175014
2014-08-12	109.23	109.94	107.99	109.64	861924
2014-08-13	109.72	110.75	108.54	108.94	932749
2014-08-14	109.21	109.66	108.44	109.12	928085
2014-08-15	110.15	110.15	107.95	108.57	961639
2014-08-18	109.35	109.86	108.60	109.29	1206906
2014-08-19	109.25	109.77	107.65	108.02	1393105
2014-08-20	108.23	109.30	107.32	109.26	1005492
2014-08-21	108.99	109.88	108.03	109.34	1607979
2014-08-22	109.57	109.57	107.83	108.59	970746
2014-08-25	108.90	110.29	108.90	110.04	936174
2014-08-26	109.85	110.33	108.86	110.11	687553
2014-08-27	110.34	111.50	109.65	110.61	1070125
2014-08-28	110.25	110.97	109.88	110.67	639847
2014-08-29	111.13	111.13	109.93	110.29	526712
2014-09-02	110.39	110.80	109.70	110.47	690220
2014-09-03	115.14	111.99	110.53	111.00	1216866
2014-09-04	110.81	112.16	110.75	111.51	907908
2014-09-05	111.27	113.41	111.23	112.96	1124511
2014-09-08	112.59	113.79	112.59	113.56	855153
2014-09-09	113.14	113.57	111.72	112.70	1147137
2014-09-10	112.70	113.10	111.89	112.83	976764
2014-09-11	112.38	113.87	112.19	113.65	1140532
2014-09-12	113.55	114.37	112.10	112.23	1574757
2014-09-15	112.73	113.26	110.88	111.35	738704
2014-09-16	111.42	113.30	110.94	113.16	857570
2014-09-17	113.65	113.89	112.87	113.24	927410
2014-09-18	113.28	113.81	112.53	112.85	920966
2014-09-19	113.13	113.40	111.59	112.13	1200696
2014-09-22	111.91	112.00	109.06	109.66	1394404
2014-09-23	109.56	110.95	109.24	109.69	957804
2014-09-24	109.69	111.54	109.03	110.72	601380
2014-09-25	110.45	111.05	108.83	109.28	1186712
2014-09-26	108.93	111.61	108.56	111.61	1483970
2014-09-29	110.99	111.48	110.40	110.74	949539
2014-09-30	110.68	111.38	110.28	110.90	781329
2014-10-01	110.30	111.42	109.07	109.45	1202746
2014-10-02	109.74	109.74	108.41	109.38	1364887
2014-10-03	109.93	111.67	109.51	111.47	1421564
2014-10-06	112.07	112.72	111.37	111.93	700264
2014-10-07	111.02	111.47	110.35	110.48	789747
2014-10-08	110.58	111.44	109.84	111.28	922241
2014-10-09	110.57	111.40	109.37	109.89	1021801
2014-10-10	109.65	110.54	107.67	107.82	1089477
2014-10-13	107.64	108.09	106.16	106.27	912926
2014-10-14	107.11	107.75	106.24	106.39	1691447
2014-10-15	105.47	107.46	103.83	106.85	1238741
2014-10-16	105.49	107.00	104.97	106.60	894384
2014-10-17	107.25	108.76	107.23	108.30	1080686
2014-10-20	108.60	110.16	108.11	108.99	1451207
2014-10-21	109.93	111.20	108.93	110.81	1028285
2014-10-22	111.01	111.74	109.86	109.98	512790
2014-10-23	111.02	111.36	109.72	110.60	666200
2014-10-24	111.02	112.39	110.97	111.57	498891
2014-10-27	111.38	112.33	109.95	112.31	1110887
2014-10-28	112.59	113.90	112.09	113.06	859637
2014-10-29	113.00	113.58	112.06	112.46	818330
2014-10-30	112.07	114.59	112.04	114.40	865807
2014-10-31	116.05	116.05	111.37	112.33	2242386
2014-11-03	112.00	112.96	111.33	112.33	2139244
2014-11-04	111.69	113.89	109.87	110.69	1590752
2014-11-05	111.17	111.95	108.73	110.41	1867513
2014-11-06	110.20	111.77	109.74	111.65	1072251
2014-11-07	112.12	114.68	111.64	114.62	1201262
2014-11-10	113.90	113.90	112.44	113.28	946065
2014-11-11	113.14	113.54	112.27	112.42	735643
2014-11-12	112.22	113.24	111.54	113.20	844104
2014-11-13	112.82	114.71	112.80	113.90	191624
2014-11-14	113.27	113.27	112.01	113.04	734243
2014-11-17	113.01	113.42	112.45	113.30	614292
2014-11-18	113.30	115.36	113.30	114.89	869298
2014-11-19	114.05	114.91	113.94	114.21	679606
2014-11-20	114.40	116.21	113.70	116.14	947487
2014-11-21	117.30	117.60	115.88	117.37	740205
2014-11-24	117.25	117.95	116.63	117.58	484779
2014-11-25	117.92	119.97	117.42	119.96	2441478
2014-11-26	119.63	120.90	119.04	120.42	704163
2014-11-28	120.38	122.79	120.38	121.67	462840
2014-12-01	120.97	121.57	119.44	119.95	830302
2014-12-02	119.40	119.63	114.55	116.14	2067630
2014-12-03	116.40	117.38	115.35	116.34	1396533
2014-12-04	116.35	116.66	115.23	115.65	775945
2014-12-05	115.68	116.41	113.89	114.71	1628243
2014-12-08	114.91	115.36	112.68	113.10	1826291
2014-12-09	112.02	113.57	111.84	113.11	825516
2014-12-10	112.68	112.92	110.17	110.70	1858025
2014-12-11	110.81	111.22	109.75	109.97	988356
2014-12-12	108.69	111.12	108.50	110.12	1176924
2014-12-15	110.51	111.03	109.19	110.19	1589203
2014-12-16	109.89	110.96	108.97	109.18	1196722
2014-12-17	109.15	111.59	108.75	111.52	1395943
2014-12-18	112.29	114.43	111.99	113.64	1142673
2014-12-19	113.57	114.27	112.35	113.15	1044967
2014-12-22	113.39	114.05	112.89	113.51	1328485
2014-12-23	113.92	115.00	113.36	113.60	1310050
2014-12-24	113.39	113.88	113.14	113.27	451263
2014-12-26	113.19	114.09	112.44	112.66	572072
2014-12-29	112.66	113.16	112.13	112.39	735299
2014-12-30	111.78	112.43	110.96	112.26	622193
2014-12-31	112.54	112.54	110.60	110.76	434137
2015-01-02	111.31	111.67	110.26	110.97	1013138
2015-01-05	110.81	110.97	108.74	109.22	863810
2015-01-06	109.46	110.21	108.65	108.65	1704920
2015-01-07	109.91	110.17	108.58	110.14	688563
2015-01-08	110.46	112.39	110.42	111.24	1072064
2015-01-09	111.33	112.30	110.79	110.85	825936
2015-01-12	110.70	111.40	110.21	110.50	716216
2015-01-13	111.26	111.95	109.50	110.59	726245
2015-01-14	109.99	111.52	108.91	109.95	798907
2015-01-15	109.86	110.68	108.20	108.39	994828
2015-01-16	108.08	109.69	107.53	109.52	975178
2015-01-20	110.12	110.60	109.16	110.31	820577
2015-01-21	109.80	111.50	109.27	111.39	890427
2015-01-22	112.03	116.78	111.85	116.47	1657885
2015-01-23	116.91	119.79	116.42	118.38	958517
2015-01-26	118.45	119.42	117.81	119.14	893636
2015-01-27	117.84	121.30	117.64	119.99	975607
2015-01-28	119.97	121.61	117.94	118.01	792793
2015-01-29	118.36	119.00	116.75	118.91	1027487
2015-01-30	118.37	118.66	116.45	116.70	873188
2015-02-02	116.62	118.44	115.35	118.00	1070838
2015-02-03	119.14	119.14	117.12	117.93	993435
2015-02-04	117.60	119.44	117.10	118.73	713226
2015-02-05	119.00	120.00	118.83	119.53	516047
2015-02-06	119.19	119.36	117.23	117.88	726911
2015-02-09	117.27	117.95	115.82	116.24	735011
2015-02-10	117.03	118.49	116.32	118.39	1432293
2015-02-11	118.01	119.43	117.75	119.36	583728
2015-02-12	119.56	119.75	118.43	119.66	802911
2015-02-13	120.04	121.70	119.89	121.67	851547
2015-02-17	121.44	122.63	121.17	122.18	942409
2015-02-18	122.00	122.63	121.32	122.17	823140
2015-02-19	122.36	122.48	120.48	121.02	792696
2015-02-20	121.32	121.75	120.31	121.25	970414
2015-02-23	120.95	121.64	118.30	119.36	962656
2015-02-24	118.81	119.62	117.68	117.81	773070
2015-02-25	117.96	120.12	117.71	119.75	1349765
2015-02-26	119.47	120.10	117.77	120.00	1009933
2015-02-27	120.98	125.00	119.33	124.71	1776141
2015-03-02	125.00	126.65	123.54	125.32	1216942
2015-03-03	125.95	126.00	124.44	124.87	701640
2015-03-04	124.74	125.47	124.07	125.44	1262412
2015-03-05	125.65	125.75	124.40	124.59	746495
2015-03-06	124.00	124.34	121.58	121.90	918993
2015-03-09	121.69	122.78	121.69	122.35	837157
2015-03-10	121.75	122.39	120.43	120.45	742649
2015-03-11	120.44	120.95	119.59	119.92	1076827
2015-03-12	120.76	121.21	119.11	120.95	1493857
2015-03-13	120.10	121.12	118.35	119.45	1254770
2015-03-16	119.25	119.97	118.78	118.88	915447
2015-03-17	118.67	119.14	117.88	118.85	869736
2015-03-18	118.48	121.39	117.60	120.74	1138048
2015-03-19	120.34	121.39	119.97	120.05	622715
2015-03-20	121.14	122.98	120.87	122.56	1078927
2015-03-23	122.53	122.53	121.35	121.77	748362
2015-03-24	122.19	122.56	121.32	121.38	460321
2015-03-25	121.51	122.07	118.94	118.98	471029
2015-03-26	118.43	120.00	118.01	119.23	684767
2015-03-27	119.24	121.08	118.61	120.74	1318234
2015-03-30	122.16	122.24	119.80	120.19	953164
2015-03-31	120.45	121.10	117.09	117.10	1409183
2015-04-01	117.93	119.51	116.88	119.48	1160042
2015-04-02	119.92	120.52	118.62	120.14	693528
2015-04-06	120.00	121.13	119.77	120.59	1102635
2015-04-07	121.20	121.64	119.45	119.61	1245346
2015-04-08	119.71	120.32	117.53	118.05	739225
2015-04-09	118.20	118.90	117.80	118.49	836169
2015-04-10	118.95	119.05	117.66	117.67	572954
2015-04-13	117.69	119.37	117.51	118.71	554451
2015-04-14	118.66	119.52	118.19	119.08	458939
2015-04-15	119.29	119.78	118.93	119.58	547326
2015-04-16	119.45	120.46	118.87	120.42	644064
2015-04-17	119.20	119.85	118.13	119.75	1325053
2015-04-20	120.61	121.99	119.70	121.84	719421
2015-04-21	121.34	122.98	120.43	121.94	986574
2015-04-22	122.29	122.80	121.60	122.70	897184
2015-04-23	122.68	124.98	122.51	124.38	952947
2015-04-24	123.35	124.49	120.87	121.18	973393
2015-04-27	121.01	121.01	118.65	119.28	1161335
2015-04-28	119.00	119.01	117.81	118.04	831975
2015-04-29	118.10	118.33	116.32	116.79	739222
2015-04-30	116.72	116.98	115.47	115.82	831883
2015-05-01	116.19	116.44	115.19	116.19	846307
2015-05-04	116.10	116.82	115.77	116.33	1083552
2015-05-05	116.25	116.73	113.72	114.24	913101
2015-05-06	113.81	115.30	113.04	114.54	899262
2015-05-07	114.91	115.62	113.82	113.89	694205
2015-05-08	115.16	116.13	114.92	115.95	760966
2015-05-11	115.64	116.22	114.78	115.16	478411
2015-05-12	114.28	115.74	113.01	115.44	690755
2015-05-13	115.50	116.58	115.36	115.54	659450
2015-05-14	116.20	116.63	114.98	116.31	667180
2015-05-15	116.66	118.18	115.35	118.16	600550
2015-05-18	117.67	118.89	117.10	118.34	542820
2015-05-19	117.76	118.29	116.18	116.42	856109
2015-05-20	116.28	116.89	114.15	114.70	1618330
2015-05-21	114.34	114.96	113.39	113.55	1181307
2015-05-22	113.23	113.59	112.64	113.40	995806
2015-05-26	113.31	113.35	112.73	112.93	858286
2015-05-27	113.20	113.21	112.33	112.74	899809
2015-05-28	112.33	113.81	112.26	112.54	842081
2015-05-29	112.75	112.75	111.58	111.81	1794185
2015-06-01	112.36	115.47	111.60	115.14	1873638
2015-06-02	114.61	115.49	114.05	115.00	921587
2015-06-03	115.17	115.17	113.55	114.21	755059
2015-06-04	115.60	119.98	115.59	118.10	2546849
2015-06-05	117.11	117.75	115.86	116.95	985753
2015-06-08	117.08	117.51	116.27	116.40	651939
2015-06-09	116.57	116.87	115.60	115.99	602046
2015-06-10	116.11	117.73	115.87	116.89	853731
2015-06-11	117.13	117.56	116.47	116.61	819150
2015-06-12	116.39	117.26	116.25	117.00	532096
2015-06-15	116.34	118.27	116.32	117.76	932297
2015-06-16	117.41	118.05	116.54	117.41	517610
2015-06-17	117.80	118.14	116.74	117.65	591049
2015-06-18	118.26	121.18	118.24	120.46	1103610
2015-06-19	120.94	120.94	119.33	119.75	689386
2015-06-22	120.46	120.67	119.58	119.71	423172
2015-06-23	120.19	120.79	119.38	120.16	522423
2015-06-24	119.50	120.64	118.27	119.04	626324
2015-06-25	119.48	119.93	118.70	119.58	486999
2015-06-26	120.18	120.25	117.21	117.31	2541621
2015-06-29	116.82	117.27	115.60	115.62	797202
2015-06-30	116.49	116.62	114.75	114.97	935661
2015-07-01	115.79	116.81	114.57	116.23	648639
2015-07-02	116.22	117.21	115.18	116.17	470500
2015-07-06	115.27	115.70	114.99	115.54	749133
2015-07-07	115.54	116.78	114.85	115.82	926911
2015-07-08	115.42	115.97	114.07	114.94	706052
2015-07-09	115.93	116.57	115.19	115.62	526545
2015-07-10	116.71	117.06	115.92	116.61	436619
2015-07-13	116.92	117.99	115.23	115.77	572655
2015-07-14	116.04	116.95	115.87	116.49	485867
2015-07-15	116.27	117.22	115.61	116.47	640900
2015-07-16	117.09	118.00	116.59	116.79	642520
2015-07-17	117.21	117.21	115.03	115.11	747291
2015-07-20	115.02	115.91	113.92	115.85	766947
2015-07-21	115.89	116.45	114.69	116.36	629225
2015-07-22	116.40	117.26	115.56	115.79	505839
2015-07-23	116.29	119.72	116.05	119.34	1542501
2015-07-24	119.03	119.15	116.92	117.61	993344
2015-07-27	117.35	117.61	115.81	116.04	693602
2015-07-28	116.08	117.61	115.48	117.08	964986
2015-07-29	116.66	118.29	114.46	116.81	1203349
2015-07-30	116.30	118.99	114.40	118.21	1537674
2015-07-31	119.20	121.23	114.56	120.72	1328351
2015-08-03	120.93	121.61	120.04	121.24	1278781
2015-08-04	121.31	121.75	120.53	121.24	846698
2015-08-05	122.00	123.43	120.57	120.73	1095487
2015-08-06	121.64	124.05	120.49	121.48	1292072
2015-08-07	121.81	122.95	121.04	121.77	617261
2015-08-10	122.80	123.87	122.46	123.46	896236
2015-08-11	122.76	124.40	122.32	124.29	886521
2015-08-12	124.23	125.84	123.57	125.68	1053722
2015-08-13	125.41	126.20	124.81	125.87	624335
2015-08-14	124.86	127.90	124.86	127.40	599968
2015-08-17	127.39	128.16	126.71	128.01	415620
2015-08-18	128.01	128.47	126.35	126.50	512982
2015-08-19	125.97	127.62	125.55	126.90	428576
2015-08-20	125.81	126.11	123.21	123.26	1043038
2015-08-21	122.85	123.85	120.43	120.44	1236435
2015-08-24	115.37	118.76	111.85	114.48	2210258
2015-08-25	117.43	117.79	113.60	113.73	1428202
2015-08-26	116.10	116.98	111.38	114.99	2117649
2015-08-27	115.71	119.24	115.43	118.91	1455053
2015-08-28	117.92	120.17	117.66	119.23	1091901
2015-08-31	119.07	119.94	118.04	118.20	644091
2015-09-01	115.63	117.50	113.84	114.54	997317
2015-09-02	115.31	115.93	113.43	115.85	922496
2015-09-03	116.28	117.97	115.12	116.66	798518
2015-09-04	114.91	116.00	114.38	115.45	654196
2015-09-08	116.80	118.01	116.51	117.85	597844
2015-09-09	119.19	119.82	114.93	115.09	831635
2015-09-10	114.86	115.77	110.74	111.72	2247969
2015-09-11	111.12	111.99	109.84	111.05	1696154
2015-09-14	110.96	112.36	110.77	111.99	966883
2015-09-15	112.17	113.84	111.90	112.87	980881
2015-09-16	113.15	113.29	111.97	113.02	929947
2015-09-17	112.71	113.62	110.41	112.49	1484854
2015-09-18	111.33	112.65	110.33	111.32	1560528
2015-09-21	111.83	113.03	110.64	111.81	879676
2015-09-22	110.52	112.22	107.75	108.99	1429416
2015-09-23	108.28	109.75	108.24	108.99	731965
2015-09-24	108.44	108.44	105.95	106.24	1195056
2015-09-25	106.72	107.84	105.64	105.69	1440668
2015-09-28	105.05	105.69	104.44	105.25	1358387
2015-09-29	105.56	106.21	102.65	103.61	1419790
2015-09-30	104.88	105.81	103.41	104.74	1705172
2015-10-01	104.13	104.35	102.72	103.77	1007739
2015-10-02	102.73	105.50	102.13	105.39	812706
2015-10-05	107.07	109.88	106.01	109.51	1661394
2015-10-06	108.98	109.59	107.99	108.26	1262076
2015-10-07	108.34	110.02	108.34	109.96	1991901
2015-10-08	109.50	110.68	108.50	110.52	1405142
2015-10-09	110.33	111.30	109.87	110.20	564742
2015-10-12	110.04	111.80	108.80	109.08	608971
2015-10-13	108.26	109.42	107.87	109.15	844803
2015-10-14	109.37	109.52	107.98	108.90	715902
2015-10-15	108.94	110.99	108.94	110.75	991491
2015-10-16	111.04	111.61	107.02	110.38	766079
2015-10-19	111.29	112.16	110.50	110.82	642171
2015-10-20	110.69	112.96	110.68	112.16	1212163
2015-10-21	112.09	112.59	110.89	111.14	785110
2015-10-22	111.94	116.62	111.05	115.76	1142322
2015-10-23	116.74	117.09	115.28	116.08	777768
2015-10-26	115.88	117.76	115.64	117.63	582123
2015-10-27	117.87	117.99	116.46	117.24	930103
2015-10-28	117.52	118.69	115.96	117.35	891455
2015-10-29	117.24	118.86	116.72	118.76	725002
2015-10-30	118.73	119.66	117.24	119.02	927643
2015-11-02	118.76	121.42	118.32	121.16	923945
2015-11-03	121.16	121.21	119.92	120.12	853334
2015-11-04	120.01	121.45	117.20	117.63	1440783
2015-11-05	101.51	110.55	101.12	109.75	6749319
2015-11-06	108.39	109.20	106.40	108.45	2365671
2015-11-09	107.74	108.20	106.50	106.80	1164518
2015-11-10	107.24	107.53	105.47	105.72	1153237
2015-11-11	106.36	107.26	105.48	106.90	784199
2015-11-12	106.76	108.00	105.66	106.06	642706
2015-11-13	105.62	105.85	104.15	105.23	914305
2015-11-16	105.24	107.60	104.90	107.32	919778
2015-11-17	107.81	107.81	105.51	105.99	806262
2015-11-18	106.11	106.29	104.74	105.79	1129456
2015-11-19	105.88	105.94	104.88	105.23	931889
2015-11-20	106.13	106.13	102.42	103.02	1937460
2015-11-23	103.05	103.48	102.41	102.51	1109422
2015-11-24	102.00	105.79	101.84	105.50	1162718
2015-11-25	105.38	106.10	104.71	105.64	698103
2015-11-27	105.25	106.87	105.25	106.39	347879
2015-11-30	106.15	106.15	104.57	105.16	1204813
2015-12-01	105.49	109.53	105.49	109.45	1507548
2015-12-02	108.63	111.16	107.93	108.13	1262640
2015-12-03	108.77	108.89	106.09	106.90	1090381
2015-12-04	106.76	108.77	106.55	108.53	1056310
2015-12-07	108.08	109.13	107.56	109.03	630709
2015-12-08	108.06	108.92	107.44	107.90	783245
2015-12-09	107.90	108.08	104.80	105.01	811257
2015-12-10	105.10	105.39	104.07	104.65	1121391
2015-12-11	102.82	103.46	100.12	101.08	2061038
2015-12-14	101.27	103.90	100.67	101.76	1330934
2015-12-15	102.53	103.41	102.15	102.59	886133
2015-12-16	103.42	104.44	102.69	103.89	1077116
2015-12-17	104.48	104.84	100.99	101.01	1806641
2015-12-18	100.39	101.31	100.19	100.42	1927069
2015-12-21	101.66	101.66	100.34	101.39	811012
2015-12-22	101.90	102.03	100.90	101.68	714570
2015-12-23	101.91	103.40	101.91	103.38	1115744
2015-12-24	103.56	104.54	103.22	104.04	267987
2015-12-28	103.43	105.03	102.61	104.93	483735
2015-12-29	105.39	106.21	105.04	106.20	534859
2015-12-30	105.74	106.58	104.98	105.10	476470
2015-12-31	104.67	106.19	103.49	105.07	689379
2016-01-04	104.62	105.78	103.44	105.76	1191231
2016-01-05	105.98	107.44	104.04	107.15	906886
2016-01-06	106.04	107.28	105.45	106.17	504018
2016-01-07	104.45	104.87	102.33	102.59	725060
2016-01-08	102.99	104.61	100.53	101.64	1004983
2016-01-11	103.06	104.41	101.63	103.87	832465
2016-01-12	104.54	104.88	100.59	100.83	1013016
2016-01-13	101.57	102.28	97.52	97.72	1345883
2016-01-14	97.91	100.22	95.82	99.48	1494840
2016-01-15	96.96	98.37	89.50	91.96	3163752
2016-01-19	93.42	94.56	90.27	90.82	2898094
2016-01-20	89.11	89.55	84.19	88.56	2814533
2016-01-21	89.12	90.32	85.77	87.49	2436817
2016-01-22	88.90	94.34	88.90	94.02	2725609
2016-01-25	93.85	96.33	92.69	93.71	2158953
2016-01-26	95.99	99.57	95.77	97.04	1733548
2016-01-27	96.42	97.17	93.87	95.25	1061336
2016-01-28	96.05	96.38	94.29	95.07	1498229
2016-01-29	95.78	99.35	95.39	99.28	1597348
2016-02-01	98.58	98.70	96.54	98.14	1786438
2016-02-02	96.87	96.87	95.46	96.41	1397817
2016-02-03	96.80	96.82	92.83	95.78	2097165
2016-02-04	96.00	98.00	94.77	95.90	1023731
2016-02-05	96.29	96.29	91.87	93.40	1835443
2016-02-08	91.87	91.90	84.28	86.85	3507142
2016-02-09	85.35	86.54	83.82	85.74	2300053
2016-02-10	86.30	87.66	84.87	86.34	1967237
2016-02-11	84.51	86.21	82.80	84.96	2354028
2016-02-12	85.87	89.61	85.14	88.79	1415565
2016-02-16	90.10	92.80	89.57	90.53	1108497
2016-02-17	91.51	91.98	90.49	91.66	1092891
2016-02-18	91.64	92.40	90.87	91.57	948782
2016-02-19	90.75	90.75	88.95	89.64	1247821
2016-02-22	90.97	94.12	90.64	93.02	1441074
2016-02-23	92.32	93.36	91.83	92.76	1080814
2016-02-24	91.59	95.93	91.28	95.70	1362849
2016-02-25	96.36	97.49	94.96	96.60	1340389
2016-02-26	94.10	95.63	89.11	94.66	2953691
2016-02-29	94.00	97.36	93.01	94.89	1561671
2016-03-01	95.74	97.16	95.40	96.33	1376399
2016-03-02	96.47	96.81	94.71	96.00	1067931
2016-03-03	95.71	97.28	94.52	96.82	1636077
2016-03-04	94.96	97.63	94.22	96.58	1412038
2016-03-07	95.50	96.48	94.01	96.46	1499986
2016-03-08	96.12	96.54	93.33	96.46	1134447
2016-03-09	93.85	94.95	91.06	93.53	2141309
2016-03-10	92.22	93.26	91.24	91.87	1299616
2016-03-11	92.91	94.61	92.29	94.55	1205443
2016-03-14	94.55	94.55	94.55	94.55	30
2016-03-15	93.60	95.54	93.50	95.07	1022232
2016-03-16	94.54	95.83	93.88	95.57	702480
2016-03-17	95.55	100.56	95.55	99.31	1700456
2016-03-18	99.73	100.75	98.22	99.17	1176365
2016-03-21	98.63	99.67	97.53	98.43	609558
2016-03-22	97.81	98.39	97.16	97.74	780174
2016-03-23	97.97	98.31	96.89	96.95	640368
2016-03-24	96.78	98.11	96.44	97.91	859303
2016-03-28	98.13	98.13	96.74	98.04	176306
2016-03-29	97.34	100.30	96.88	97.73	658298
2016-03-30	100.74	101.40	99.80	99.96	857916
2016-03-31	99.64	101.13	99.64	100.17	906890
2016-04-01	99.14	102.80	99.10	102.04	1237773
2016-04-04	102.07	102.31	100.69	101.85	1082584
2016-04-05	100.69	101.36	100.09	100.09	1140152
2016-04-06	100.04	100.62	99.52	100.59	1001852
2016-04-07	100.33	100.40	98.40	99.07	718642
2016-04-08	99.56	102.99	98.65	99.81	441580
2016-04-11	100.59	101.44	98.75	98.77	639232
2016-04-12	98.82	101.37	98.62	100.41	1172194
2016-04-13	101.28	102.16	100.92	101.46	633610
2016-04-14	101.67	101.99	100.58	100.86	405540
2016-04-15	100.98	101.85	100.61	101.59	427316
2016-04-18	101.59	102.33	101.19	102.22	658620
2016-04-19	102.49	102.53	101.29	101.86	575825
2016-04-20	102.21	103.80	101.18	103.42	971641
2016-04-21	104.24	104.33	102.86	103.00	778873
2016-04-22	102.99	103.86	102.40	103.74	563453
2016-04-25	103.83	104.09	102.67	103.49	429644
2016-04-26	103.99	104.51	103.04	104.33	740538
2016-04-27	104.05	104.91	103.33	104.82	637025
2016-04-28	104.02	105.53	103.34	104.05	590536
2016-04-29	103.41	104.24	102.12	103.04	731719
2016-05-02	103.53	105.38	102.35	105.19	1331865
2016-05-03	100.00	101.69	97.61	99.03	5441690
2016-05-04	98.38	99.83	97.84	99.79	1927599
2016-05-05	100.45	101.68	99.76	99.96	875474
2016-05-06	99.37	102.41	98.69	100.93	998297
2016-05-09	101.21	101.64	99.48	100.21	2314361
2016-05-10	100.24	102.19	99.63	102.14	1115740
2016-05-11	101.53	102.80	101.38	101.67	677965
2016-05-12	102.19	102.39	100.29	101.18	755479
2016-05-13	100.90	101.67	99.64	100.00	1082610
2016-05-16	100.14	100.45	99.46	99.89	802691
2016-05-17	99.94	100.10	98.49	99.20	1132805
2016-05-18	99.25	99.25	97.09	98.45	755131
2016-05-19	98.39	98.39	96.68	97.44	1641818
2016-05-20	97.74	97.80	96.68	97.30	2250947
2016-05-23	97.54	99.48	96.95	97.63	1077716
2016-05-24	97.91	98.69	97.35	98.48	970539
2016-05-25	98.99	99.13	97.81	98.54	803135
2016-05-26	98.34	99.01	97.90	98.70	694747
2016-05-27	98.71	99.35	98.19	98.85	922678
2016-05-31	99.34	99.52	98.04	99.40	3815078
2016-06-01	99.81	100.47	98.25	98.36	1195254
2016-06-02	97.94	101.83	97.94	101.75	1107879
2016-06-03	101.68	102.12	100.17	102.00	900134
2016-06-06	102.47	102.62	101.95	102.15	601692
2016-06-07	102.72	104.64	102.52	104.42	861091
2016-06-08	104.93	104.99	103.11	104.11	723342
2016-06-09	103.69	104.08	102.77	103.84	472159
2016-06-10	102.50	103.65	100.93	101.02	712304
2016-06-13	100.46	102.26	100.46	100.76	1030814
2016-06-14	100.66	100.75	99.85	100.24	730543
2016-06-15	100.71	101.33	99.81	100.45	600121
2016-06-16	100.13	100.65	99.31	100.46	1131488
2016-06-17	100.42	100.42	99.58	99.70	1048235
2016-06-20	101.27	102.78	100.91	102.08	655830
2016-06-21	101.99	102.82	101.31	102.66	1261293
2016-06-22	102.52	103.58	102.10	102.90	661993
2016-06-23	104.23	107.38	103.91	107.26	1456611
2016-06-24	102.59	105.84	102.34	103.31	2778217
2016-06-27	102.20	102.88	100.32	100.98	1199424
2016-06-28	101.98	103.62	101.13	103.54	1039980
2016-06-29	104.62	107.78	104.52	107.44	1185781
2016-06-30	107.76	108.30	106.45	107.94	1463625
2016-07-01	108.18	110.32	108.18	109.89	1299704
2016-07-05	109.50	110.14	107.87	108.94	798740
2016-07-06	108.40	109.65	107.58	109.65	741546
2016-07-07	110.23	111.96	109.21	110.62	1529406
2016-07-08	111.57	114.56	110.56	114.41	1527404
2016-07-11	114.49	114.49	112.97	113.30	1439157
2016-07-12	113.86	114.21	112.56	112.78	1676217
2016-07-13	113.06	113.06	111.59	112.09	943772
2016-07-14	112.96	113.59	112.25	113.47	786329
2016-07-15	114.43	115.29	112.90	114.03	1275499
2016-07-18	113.96	114.14	113.57	113.76	598107
2016-07-19	113.76	113.86	112.80	112.85	656884
2016-07-20	112.72	112.76	111.28	112.62	745838
2016-07-21	112.39	112.61	111.40	111.96	759600
2016-07-22	112.44	113.27	111.98	113.17	864080
2016-07-25	112.78	113.42	112.50	112.85	482726
2016-07-26	113.03	113.05	111.68	112.38	655258
2016-07-27	112.64	113.37	112.49	112.75	676491
2016-07-28	112.48	113.34	111.63	112.48	972202
2016-07-29	114.95	115.20	111.81	115.00	1624725
2016-08-01	114.60	116.25	114.60	116.01	1384095
2016-08-02	115.54	115.64	112.33	113.28	672178
2016-08-03	113.33	113.45	110.76	113.21	557337
2016-08-04	112.98	113.68	110.94	113.59	570163
2016-08-05	114.04	114.53	113.44	113.86	413281
2016-08-08	113.74	115.46	113.23	114.97	939955
2016-08-09	115.17	116.47	114.98	116.41	903950
2016-08-10	116.90	117.67	115.93	116.16	885898
2016-08-11	116.14	116.84	115.51	116.15	559495
2016-08-12	115.06	117.13	115.06	116.32	616006
2016-08-15	116.77	117.00	115.76	115.78	625099
2016-08-16	115.86	116.72	114.32	114.34	548988
2016-08-17	113.84	114.56	113.05	114.46	578217
2016-08-18	115.15	115.15	114.04	114.71	378954
2016-08-19	114.04	114.33	112.65	113.21	545389
2016-08-22	113.34	113.66	112.38	113.48	605565
2016-08-23	114.21	114.37	112.74	112.96	930834
2016-08-24	113.29	114.71	113.03	113.29	643164
2016-08-25	113.33	114.15	113.07	114.12	493616
2016-08-26	114.54	116.41	113.21	113.85	425868
2016-08-29	113.66	114.59	113.39	114.23	459802
2016-08-30	114.32	114.94	113.36	113.97	410934
2016-08-31	113.64	114.60	113.17	114.15	481830
2016-09-01	114.53	114.81	113.57	114.18	652634
2016-09-02	114.75	116.33	114.75	115.87	426686
2016-09-06	116.22	117.62	116.17	117.62	631304
2016-09-07	117.22	118.57	117.16	118.47	566650
2016-09-08	117.85	118.47	116.77	117.34	463800
2016-09-09	115.60	116.40	110.17	110.32	1649836
2016-09-12	109.44	112.13	109.04	111.51	1215126
2016-09-13	111.40	111.40	108.43	108.99	1244701
2016-09-14	109.29	109.62	107.92	108.73	916447
2016-09-15	108.46	109.31	107.96	108.90	858625
2016-09-16	108.80	108.81	107.36	108.34	1188126
2016-09-19	108.62	110.39	108.62	110.34	586828
2016-09-20	111.14	111.14	108.88	109.20	731403
2016-09-21	109.34	110.79	108.51	110.54	708597
2016-09-22	111.51	112.99	111.00	112.70	696522
2016-09-23	111.78	112.68	111.41	111.89	548097
2016-09-26	111.54	112.12	111.22	111.40	540939
2016-09-27	110.97	112.52	109.44	111.89	551953
2016-09-28	112.07	113.25	111.37	113.14	511092
2016-09-29	113.16	113.78	111.22	111.60	456229
2016-09-30	112.03	112.57	110.87	112.16	721554
2016-10-03	111.76	112.64	110.93	111.78	482639
2016-10-04	112.53	114.26	110.97	111.70	1120349
2016-10-05	112.21	112.38	108.84	109.05	961830
2016-10-06	109.08	110.02	108.15	109.56	802743
2016-10-07	109.87	110.50	108.44	109.18	596271
2016-10-10	109.57	110.24	109.27	109.83	294706
2016-10-11	109.72	110.07	108.42	108.48	956935
2016-10-12	108.79	110.75	108.24	110.50	716300
2016-10-13	110.09	111.46	109.30	111.19	511859
2016-10-14	111.56	114.50	111.56	111.89	673824
2016-10-17	112.11	114.25	110.69	110.83	499880
2016-10-18	111.86	113.25	111.31	111.35	378166
2016-10-19	111.90	112.33	110.88	112.05	809672
2016-10-20	112.26	112.26	110.45	111.53	724222
2016-10-21	111.34	113.99	111.33	113.50	907104
2016-10-24	114.06	115.70	114.06	115.19	864269
2016-10-25	115.38	116.17	114.86	115.13	648225
2016-10-26	115.01	115.68	114.58	115.26	779666
2016-10-27	116.00	116.15	113.77	114.66	798735
2016-10-28	114.64	116.27	113.16	113.71	707778
2016-10-31	114.22	114.48	113.07	113.28	985731
2016-11-01	113.60	113.90	110.12	110.89	1315738
2016-11-02	109.02	109.83	105.05	107.43	3455777
2016-11-03	107.14	109.16	106.99	107.94	1819887
2016-11-04	107.39	108.31	105.98	105.99	1704092
2016-11-07	107.94	108.17	107.00	107.59	1608661
2016-11-08	107.61	109.73	106.24	108.95	1058598
2016-11-09	106.55	106.55	102.88	103.56	2987021
2016-11-10	103.67	104.54	99.37	100.00	4107420
2016-11-11	100.00	101.13	98.75	99.02	1969912
2016-11-14	97.98	98.56	95.66	96.91	3357803
2016-11-15	97.62	98.34	96.99	97.06	2253421
2016-11-16	96.33	99.29	96.33	99.24	1514408
2016-11-17	99.36	101.00	98.75	100.63	1354990
2016-11-18	99.99	102.03	99.99	100.75	940433
2016-11-21	101.34	102.20	100.89	101.62	1142083
2016-11-22	102.15	102.41	101.17	101.98	1060080
2016-11-23	101.53	102.31	100.42	100.49	1001713
2016-11-25	100.82	101.43	100.38	101.08	282339
2016-11-28	101.13	101.15	99.52	99.62	773854
2016-11-29	99.75	100.36	98.73	99.81	1078105
2016-11-30	101.38	102.37	98.93	98.96	2430753
2016-12-01	99.10	100.74	95.76	96.10	2002326
2016-12-02	96.01	97.99	95.77	96.67	1134339
2016-12-05	97.10	98.48	96.91	98.06	800588
2016-12-06	97.46	98.95	97.16	97.81	1002103
2016-12-07	98.39	100.52	97.72	100.38	967900
2016-12-08	100.05	101.70	99.08	99.29	933588
2016-12-09	99.38	99.52	98.05	98.55	889440
2016-12-12	98.50	100.32	97.82	99.75	1131252
2016-12-13	100.51	103.43	100.50	103.19	1373608
2016-12-14	102.91	103.28	100.94	101.36	968777
2016-12-15	101.60	102.59	100.31	101.96	614451
2016-12-16	102.16	102.64	101.39	101.78	1061326
2016-12-19	101.73	105.38	100.67	104.73	960308
2016-12-20	105.15	105.56	103.47	103.93	658389
2016-12-21	103.97	105.22	103.14	104.57	552314
2016-12-22	104.38	104.99	103.41	104.63	578972
2016-12-23	104.27	105.49	104.27	104.84	408735
2016-12-27	105.25	105.89	104.24	105.33	417366
2016-12-28	105.60	105.60	103.96	104.10	586057
2016-12-29	104.41	104.60	103.59	103.95	463166
2016-12-30	104.20	104.20	102.79	103.26	609957
2017-01-03	105.25	105.65	104.19	105.53	1269323
2017-01-04	105.78	106.10	104.69	105.68	704622
2017-01-05	105.00	105.32	103.15	104.28	691443
2017-01-06	104.40	105.17	103.45	103.52	623640
2017-01-09	103.54	103.68	102.23	102.99	823177
2017-01-10	102.72	102.86	102.06	102.60	910609
2017-01-11	102.30	104.94	102.30	104.71	1244332
2017-01-12	104.21	105.28	103.08	105.12	526170
2017-01-13	104.99	107.17	104.81	105.57	759216
2017-01-17	105.03	107.52	105.03	106.39	2020227
2017-01-18	105.58	107.99	105.58	107.06	782646
2017-01-19	107.02	107.02	105.04	105.76	507786
2017-01-20	106.35	107.17	104.22	105.53	846603
2017-01-23	105.19	105.57	104.57	104.84	585821
2017-01-24	104.66	104.80	102.94	104.10	1026198
2017-01-25	103.47	103.71	102.29	103.50	1100041
2017-01-26	103.42	105.61	103.42	104.91	1641170
2017-01-27	105.24	105.73	102.87	104.03	450402
2017-01-30	104.06	104.59	103.45	104.30	458030
2017-01-31	104.46	106.07	104.46	105.26	1092661
2017-02-01	105.78	106.60	103.30	103.86	1082771
2017-02-02	103.91	104.81	103.58	104.39	745953
2017-02-03	105.36	107.06	104.73	105.69	1028218
2017-02-06	105.46	105.46	103.83	104.40	1306143
2017-02-07	104.41	105.01	104.12	104.79	666325
2017-02-08	104.78	107.18	103.51	106.86	1117711
2017-02-09	106.83	107.89	106.37	107.63	1171718
2017-02-10	107.68	107.68	105.89	106.96	768466
2017-02-13	107.14	109.68	105.74	109.62	1067640
2017-02-14	109.45	109.78	108.14	108.73	608701
2017-02-15	108.32	108.52	107.82	108.30	502511
2017-02-16	108.76	109.18	107.30	108.93	689316
2017-02-17	109.18	109.52	108.07	108.47	1008869
2017-02-21	108.79	110.87	108.42	110.71	900604
2017-02-22	111.00	112.08	110.80	111.66	772098
2017-02-23	112.03	112.79	110.16	111.19	578462
2017-02-24	111.24	111.59	110.50	111.16	724010
2017-02-27	110.97	112.95	110.93	112.79	958136
2017-02-28	112.50	116.70	111.77	115.77	2793692
2017-03-01	116.16	116.25	113.00	115.36	1334052
2017-03-02	115.61	116.29	113.84	115.28	1000648
2017-03-03	115.45	115.77	114.77	114.98	1256493
2017-03-06	114.14	115.41	112.73	115.17	1089204
2017-03-07	114.74	116.31	114.74	115.41	904990
2017-03-08	115.08	115.79	114.31	114.65	1070719
2017-03-09	114.36	116.66	114.18	116.59	1369868
2017-03-10	117.28	118.38	116.74	117.80	1357863
2017-03-13	117.89	118.20	116.59	117.64	1623540
2017-03-14	117.59	117.82	115.94	116.12	1342581
2017-03-15	116.57	117.53	115.19	116.69	1437468
2017-03-16	117.26	117.64	115.68	116.14	1012333
2017-03-17	115.77	116.26	115.47	115.65	4900690
2017-03-20	115.65	117.65	115.65	117.06	1077746
2017-03-21	117.21	118.48	116.97	117.08	1058261
2017-03-22	117.00	117.98	116.40	116.88	1171345
2017-03-23	117.12	118.23	116.60	118.13	1885879
2017-03-24	117.92	119.03	117.38	118.29	1090935
2017-03-27	116.77	118.48	116.12	117.80	768109
2017-03-28	117.69	118.71	115.40	118.55	1006214
2017-03-29	118.55	120.04	118.34	119.78	824580
2017-03-30	119.70	120.01	118.58	118.92	815102
2017-03-31	118.74	120.51	118.21	120.37	1366331
2017-04-03	119.95	120.40	118.70	119.55	1122680
2017-04-04	119.49	120.17	119.25	119.44	1226401
2017-04-05	119.84	119.96	118.96	119.08	1005221
2017-04-06	119.50	120.23	118.59	120.07	947390
2017-04-07	120.07	121.56	119.53	121.17	1287267
2017-04-10	121.45	122.37	120.96	121.99	789055
2017-04-11	123.15	124.46	122.43	124.04	1798822
2017-04-12	123.37	123.98	122.17	123.07	909623
2017-04-13	123.15	124.15	122.60	123.80	997233
2017-04-17	123.68	125.01	123.30	124.97	855595
2017-04-18	124.84	125.45	124.48	125.15	1083898
2017-04-19	125.62	126.19	124.88	125.07	924581
2017-04-20	125.11	125.32	123.77	124.28	873934
2017-04-21	124.06	124.51	123.19	123.78	656459
2017-04-24	124.00	124.51	122.91	123.46	807816
2017-04-25	124.26	124.44	123.00	124.02	966422
2017-04-26	123.98	124.99	123.11	123.65	752669
2017-04-27	123.98	125.88	122.43	125.33	1087289
2017-04-28	125.04	127.05	124.27	126.49	885172
2017-05-01	126.74	127.84	126.06	127.25	1317389
2017-05-02	129.01	130.78	127.61	128.98	1471984
2017-05-03	129.28	129.59	127.56	127.84	1041219
2017-05-04	127.99	129.00	126.78	128.19	945614
2017-05-05	128.53	129.70	128.28	129.62	1049638
2017-05-08	129.97	132.01	129.22	131.42	1251045
2017-05-09	131.18	131.59	129.47	129.75	1048642
2017-05-10	129.80	130.20	128.96	129.19	811669
2017-05-11	128.63	129.19	127.20	127.72	1513152
2017-05-12	127.53	128.23	126.82	127.53	1175229
2017-05-15	128.03	130.81	127.31	130.41	1395494
2017-05-16	130.72	132.62	130.27	130.77	1024527
2017-05-17	130.04	136.34	130.04	134.08	2640772
2017-05-18	133.10	133.19	126.83	132.00	2085423
2017-05-19	131.79	133.43	130.85	132.80	855374
2017-05-22	132.55	134.42	131.82	133.83	595322
2017-05-23	134.30	134.69	133.75	134.31	583654
2017-05-24	134.52	134.89	134.01	134.07	578007
2017-05-25	134.75	137.03	134.18	135.55	1098146
2017-05-26	135.50	136.14	135.02	136.02	665807
2017-05-30	136.02	138.25	136.02	137.98	1858176
2017-05-31	138.26	140.38	137.46	138.18	1693121
2017-06-01	138.30	138.81	137.52	138.25	750558
2017-06-02	139.27	139.75	138.30	138.69	826688
2017-06-05	138.12	139.40	137.77	137.93	705772
2017-06-06	137.91	138.77	136.82	136.99	1198317
2017-06-07	137.61	137.63	134.71	135.90	1065747
2017-06-08	135.95	136.32	133.01	134.27	1311463
2017-06-09	134.26	135.64	133.29	134.30	924809
2017-06-12	132.28	132.98	129.40	132.42	1170933
2017-06-13	133.46	133.48	131.58	132.05	1119802
2017-06-14	133.06	134.89	132.52	132.91	966516
2017-06-15	132.41	132.97	131.72	132.22	692317
2017-06-16	132.06	133.87	132.06	133.05	964691
2017-06-19	133.00	133.66	132.62	132.96	677559
2017-06-20	132.96	133.80	131.26	131.56	894073
2017-06-21	131.56	132.13	130.74	131.08	742705
2017-06-22	131.32	132.32	130.94	131.24	580284
2017-06-23	131.33	132.87	131.32	131.91	2864633
2017-06-26	132.68	133.65	132.21	132.80	723420
2017-06-27	135.05	138.55	134.98	135.74	1640634
2017-06-28	135.71	135.80	133.98	134.35	979796
2017-06-29	133.73	134.95	132.96	134.52	860045
2017-06-30	134.61	135.85	134.01	134.90	1076501
2017-07-03	135.05	135.68	133.70	134.28	648222
2017-07-05	134.05	135.35	133.67	134.41	580301
2017-07-06	134.05	135.07	133.70	134.36	925417
2017-07-07	134.42	137.02	134.42	136.68	1045185
2017-07-10	137.17	137.42	134.23	134.49	924038
2017-07-11	134.26	135.49	133.27	133.60	794681
2017-07-12	134.65	137.10	134.65	136.25	692464
2017-07-13	136.41	136.76	135.42	135.91	297567
2017-07-14	137.06	137.61	135.90	136.49	704846
2017-07-17	136.03	136.52	135.01	136.00	1130936
2017-07-18	136.00	137.97	135.79	137.49	1028462
2017-07-19	138.96	138.96	136.39	138.46	1064661
2017-07-20	138.16	138.99	135.55	135.81	1095917
2017-07-21	136.00	137.23	135.37	136.60	993179
2017-07-24	136.35	136.70	135.02	136.18	666596
2017-07-25	136.37	137.22	134.73	135.45	830475
2017-07-26	135.90	136.50	135.14	135.57	642130
2017-07-27	135.81	136.83	135.10	136.00	1024588
2017-07-28	135.62	138.11	135.62	137.64	1020957
2017-07-31	138.33	138.86	136.39	137.55	862690
2017-08-01	135.10	138.84	134.50	137.43	1089449
2017-08-02	137.81	138.65	136.98	138.00	832390
2017-08-03	138.35	138.73	137.35	138.36	1347503
2017-08-04	138.80	141.59	138.18	139.96	1037933
2017-08-07	139.37	140.29	137.91	139.52	535546
2017-08-08	138.83	139.54	137.76	138.22	493938
2017-08-09	138.37	139.29	137.68	139.03	576606
2017-08-10	138.40	139.68	137.85	139.02	453973
2017-08-11	139.08	139.33	137.17	138.27	733781
2017-08-14	139.67	141.20	139.09	140.49	673694
2017-08-15	139.92	142.07	138.72	141.30	586189
2017-08-16	141.59	144.10	141.57	143.72	1123885
2017-08-17	143.51	144.81	142.19	142.21	788421
2017-08-18	142.02	143.43	142.00	142.90	573649
2017-08-21	142.81	144.61	142.30	144.06	492962
2017-08-22	144.38	145.75	144.07	145.59	759868
2017-08-23	144.95	146.48	144.95	146.23	558617
2017-08-24	146.83	148.34	146.34	148.08	992257
2017-08-25	151.82	152.54	150.82	152.10	4331677
2017-08-28	151.87	153.80	151.44	152.36	2211973
2017-08-29	152.13	153.13	151.68	152.00	1792102
2017-08-30	151.11	153.16	150.75	153.04	2149061
2017-08-31	153.07	154.71	152.13	153.55	23507738
2017-09-01	154.42	154.50	150.82	150.90	2486954
2017-09-05	151.97	152.30	150.27	151.16	1809800
2017-09-06	151.84	151.97	150.37	150.50	1351018
2017-09-07	150.41	151.22	149.86	150.65	1168966
2017-09-08	150.04	150.40	149.10	149.45	857506
2017-09-11	149.85	150.80	149.28	150.13	1253768
2017-09-12	149.64	150.16	148.33	149.74	1373282
2017-09-13	149.24	149.89	148.02	149.15	1279297
2017-09-14	148.02	149.74	147.68	148.77	1288352
2017-09-15	148.93	150.53	148.30	149.99	1898902
2017-09-18	150.33	151.82	149.97	150.53	974575
2017-09-19	150.59	150.99	144.63	145.42	2382507
2017-09-20	146.20	147.39	145.38	146.08	2256195
2017-09-21	145.27	146.30	144.69	145.01	948951
2017-09-22	144.75	144.97	142.54	142.62	1529418
2017-09-25	142.11	143.26	140.62	141.46	1740075
2017-09-26	141.55	142.98	141.09	142.41	1467371
2017-09-27	143.88	144.57	142.17	142.98	989055
2017-09-28	142.16	144.00	142.09	143.76	1008043
2017-09-29	143.59	145.00	143.16	144.05	992621
2017-10-02	143.82	144.85	142.70	142.87	1052678
2017-10-03	142.31	144.54	142.31	143.77	894709
2017-10-04	144.00	147.80	143.61	147.21	1022049
2017-10-05	147.51	148.33	146.75	146.87	1245416
2017-10-06	146.40	147.58	145.16	147.32	575502
2017-10-09	147.36	148.59	146.87	147.73	635460
2017-10-10	148.48	149.48	148.07	148.42	760597
2017-10-11	148.92	151.57	148.46	151.35	1047898
2017-10-12	151.41	152.46	151.20	152.22	1147346
2017-10-13	152.50	152.55	150.02	150.94	838743
2017-10-16	150.29	150.79	148.33	149.11	1040851
2017-10-17	149.22	150.40	147.85	148.46	1051449
2017-10-18	148.17	148.62	146.71	147.40	1360162
2017-10-19	147.24	148.43	146.72	148.00	1625248
2017-10-20	148.37	149.05	147.50	147.89	834481
2017-10-23	148.41	148.62	147.14	147.99	594955
2017-10-24	147.46	148.65	147.46	148.23	737532
2017-10-25	148.16	148.93	146.18	146.48	772403
2017-10-26	147.24	147.24	145.81	146.55	1522139
2017-10-27	146.26	147.59	145.99	146.72	1079507
2017-10-30	146.98	153.65	146.39	150.17	2414784
2017-10-31	150.19	159.14	148.36	157.18	2151745
2017-11-01	157.25	157.64	151.43	152.58	1937438
2017-11-02	153.31	156.55	152.06	156.10	1195050
2017-11-03	155.09	156.18	153.80	154.53	715420
2017-11-06	158.52	167.44	158.21	164.42	2398861
2017-11-07	163.99	165.88	162.56	165.65	1369538
2017-11-08	165.00	170.53	165.00	169.50	878075
2017-11-09	169.11	170.82	168.12	169.51	886155
2017-11-10	167.81	169.74	166.68	168.95	698777
2017-11-13	169.72	170.20	164.94	165.20	1945473
2017-11-14	164.97	166.69	163.16	165.53	1487951
2017-11-15	164.61	165.86	162.07	165.30	1361077
2017-11-16	166.13	168.13	164.48	164.67	903073
2017-11-17	164.25	165.92	163.24	165.21	1063889
2017-11-20	164.80	166.30	164.63	165.68	692910
2017-11-21	166.21	168.09	165.49	167.83	1048357
2017-11-22	167.75	168.37	166.00	166.98	481543
2017-11-24	167.80	171.29	167.54	169.72	568187
2017-11-27	171.00	172.93	170.67	172.35	1134551
2017-11-28	172.60	173.97	171.90	172.09	1005082
2017-11-29	171.66	172.06	167.74	169.76	1285172
2017-11-30	170.52	171.00	167.59	169.75	1372090
2017-12-01	169.80	170.64	167.73	169.16	807419
2017-12-04	169.15	169.21	162.12	162.20	914920
2017-12-05	161.73	165.87	161.23	163.87	1246678
2017-12-06	163.91	166.73	162.84	166.40	623815
2017-12-07	166.09	166.97	165.14	166.68	1232881
2017-12-08	167.00	167.81	164.82	165.19	564909
2017-12-11	165.50	166.80	164.29	166.61	1090649
2017-12-12	167.54	167.86	164.93	165.67	878611
2017-12-13	166.40	167.59	165.05	165.43	954375
2017-12-14	165.12	167.64	164.54	165.80	1046074
2017-12-15	166.74	166.74	162.23	163.68	1995854
2017-12-18	163.81	164.78	160.39	161.79	1217455
2017-12-19	161.78	162.70	157.88	157.99	1747108
2017-12-20	158.53	159.27	156.14	157.98	1205752
2017-12-21	158.73	160.14	157.66	157.84	764606
2017-12-22	157.25	160.43	156.02	160.22	603270
2017-12-26	159.52	161.69	159.37	159.82	364016
2017-12-27	160.71	161.82	159.82	161.26	568991
2017-12-28	161.08	163.35	160.40	163.00	508709
2017-12-29	163.56	164.74	162.52	163.36	592483
2018-01-02	163.08	164.58	160.41	160.63	931554
2018-01-03	159.77	163.00	159.35	162.64	773311
2018-01-04	162.83	163.81	161.07	161.75	1055801
2018-01-05	162.53	163.64	162.08	162.87	826889
2018-01-08	163.24	163.94	162.57	162.89	827888
2018-01-09	162.92	164.24	162.66	163.55	684219
2018-01-10	163.03	163.62	157.75	160.89	915018
2018-01-11	161.39	161.39	156.27	157.50	959778
2018-01-12	157.01	157.74	154.95	155.94	877607
2018-01-16	157.48	162.79	157.00	159.85	1412813
2018-01-17	159.72	162.98	159.70	161.47	751060
2018-01-18	160.89	162.51	159.87	161.65	1441198
2018-01-19	161.80	165.98	161.15	165.79	1618038
2018-01-22	165.55	167.89	164.82	167.65	1027730
2018-01-23	168.16	169.15	166.58	168.25	834732
2018-01-24	168.25	169.68	167.86	168.95	627455
2018-01-25	168.89	170.71	168.70	170.29	1038098
2018-01-26	171.15	172.63	169.78	172.28	802505
2018-01-29	171.83	173.00	169.29	169.52	789670
2018-01-30	169.03	170.17	166.97	169.71	1159840
2018-01-31	170.27	176.00	169.75	174.50	1399234
2018-02-01	174.41	177.67	170.01	174.73	1340868
2018-02-02	173.27	174.91	171.43	173.21	777709
2018-02-05	173.25	174.21	168.17	168.27	1335969
2018-02-06	166.84	168.54	162.63	166.00	2522737
2018-02-07	165.15	168.60	165.15	166.51	1075498
2018-02-08	166.59	168.49	159.75	159.85	1271652
2018-02-09	160.60	162.79	154.36	159.73	1305784
2018-02-12	160.25	161.72	157.26	159.63	1271735
2018-02-13	159.10	162.11	158.73	161.42	1249074
2018-02-14	159.58	163.38	157.44	162.56	1392428
2018-02-15	162.89	167.64	160.08	167.10	1146682
2018-02-16	166.75	170.17	165.09	169.12	1438222
2018-02-20	168.07	170.73	168.07	169.72	818994
2018-02-21	169.43	172.53	168.96	169.50	1210182
2018-02-22	170.43	173.54	170.00	171.12	1011966
2018-02-23	172.08	173.56	171.31	172.93	887474
2018-02-26	172.92	174.22	171.81	172.73	1298391
2018-02-27	161.82	170.00	160.51	163.20	2728610
2018-02-28	163.88	165.04	157.14	157.27	1996467
2018-03-01	157.57	157.57	153.88	154.96	1396025
2018-03-02	153.51	155.12	151.98	152.91	1626975
2018-03-05	152.14	156.99	151.43	156.68	1335908
2018-03-06	157.33	158.15	155.45	156.50	1078472
2018-03-07	156.01	159.39	156.01	158.77	1347150
2018-03-08	158.83	164.38	156.27	164.21	1129002
2018-03-09	164.46	166.59	163.58	166.49	1120928
2018-03-12	166.92	169.26	166.16	168.91	784388
2018-03-13	169.78	170.58	168.65	170.34	1039549
2018-03-14	170.25	170.60	168.70	170.23	999427
2018-03-15	170.75	171.38	167.96	169.80	909103
2018-03-16	169.66	170.67	167.29	168.69	1168713
2018-03-19	168.70	169.71	167.46	168.96	1176864
2018-03-20	169.03	171.11	168.98	169.33	1368652
2018-03-21	169.93	171.04	166.73	167.09	1103072
2018-03-22	166.18	171.86	165.49	169.41	1316928
2018-03-23	169.39	172.57	167.98	168.87	1312817
2018-03-26	170.45	173.58	168.54	173.43	802432
2018-03-27	173.30	175.00	169.49	170.10	1296425
2018-03-28	170.55	172.12	168.57	170.46	868015
2018-03-29	170.83	172.65	169.24	170.92	1144376
2018-04-02	171.15	172.77	167.81	169.12	972367
2018-04-03	169.97	170.51	166.26	168.67	1047604
2018-04-04	167.45	171.25	167.16	170.34	672638
2018-04-05	170.89	173.14	170.18	171.69	690352
2018-04-06	171.16	172.99	168.66	169.73	849631
2018-04-09	170.10	172.83	169.99	171.58	810884
2018-04-10	172.84	173.85	156.42	163.07	5488194
2018-04-11	161.91	166.87	160.00	164.39	1557319
2018-04-12	165.35	166.98	161.42	164.45	1461018
2018-04-13	165.15	165.16	163.25	164.54	1067553
2018-04-16	165.11	167.70	163.14	166.15	692548
2018-04-17	166.52	169.57	165.45	167.77	880513
2018-04-18	167.26	168.50	166.54	167.84	640673
2018-04-19	167.00	167.00	163.37	165.61	1031295
2018-04-20	166.06	168.93	165.02	165.69	765139
2018-04-23	165.57	166.95	164.98	165.82	780812
2018-04-24	166.85	169.01	164.37	164.93	1112002
2018-04-25	163.95	165.26	163.42	164.49	1138558
2018-04-26	165.51	166.64	164.50	165.22	1031060
2018-04-27	161.91	162.90	156.58	158.95	1825469
2018-04-30	158.65	161.94	157.81	160.23	1846014
2018-05-01	161.84	161.84	153.76	157.50	1879989
2018-05-02	155.80	156.89	151.24	155.85	1592692
2018-05-03	155.87	157.08	154.21	156.16	992503
2018-05-04	156.24	159.60	155.76	159.14	696903
2018-05-07	158.99	160.26	157.14	157.60	653396
2018-05-08	156.70	157.73	155.49	157.40	877021
2018-05-09	157.32	159.21	156.53	158.94	482004
2018-05-10	159.57	162.86	159.15	161.95	791549
2018-05-11	162.14	163.13	159.60	160.10	760317
2018-05-14	160.28	161.01	157.49	157.99	648202
2018-05-15	156.91	158.18	155.80	157.67	874881
2018-05-16	157.76	158.07	156.63	157.75	514952
2018-05-17	158.10	158.52	155.99	157.51	526331
2018-05-18	157.54	159.45	156.10	157.69	961249
2018-05-21	157.88	160.31	157.08	159.77	593719
2018-05-22	159.79	159.79	156.48	157.29	891611
2018-05-23	156.68	158.03	156.01	157.95	589382
2018-05-24	158.22	158.28	155.83	156.80	602927
2018-05-25	157.58	159.98	156.93	157.91	571389
2018-05-29	157.31	159.64	157.11	158.70	663385
2018-05-30	158.93	160.65	157.96	158.97	532504
2018-05-31	158.66	159.27	155.59	158.07	983056
2018-06-01	158.51	159.44	157.25	158.48	425433
2018-06-04	158.92	160.60	158.41	159.90	434547
2018-06-05	160.00	160.44	158.12	159.67	795670
2018-06-06	159.65	159.65	156.14	157.84	762440
2018-06-07	158.16	159.93	156.75	157.56	945299
2018-06-08	157.48	158.59	155.82	157.32	680159
2018-06-11	157.71	159.73	156.92	158.09	459212
2018-06-12	157.87	160.87	157.24	160.75	821806
2018-06-13	160.50	160.50	155.88	156.37	744511
2018-06-14	157.00	158.72	156.69	157.00	904336
2018-06-15	156.93	158.62	155.82	156.17	1081854
2018-06-18	156.18	158.16	155.61	157.85	680475
2018-06-19	157.21	159.54	157.02	158.45	1087404
2018-06-20	158.95	159.94	157.13	158.80	596421
2018-06-21	158.80	160.62	157.65	160.57	712201
2018-06-22	160.92	162.17	159.67	162.06	686742
2018-06-25	161.83	162.86	161.12	162.52	819435
2018-06-26	163.25	164.30	161.84	164.19	1455010
2018-06-27	164.61	165.28	163.97	164.25	1228525
2018-06-28	164.60	165.08	163.36	164.93	735314
2018-06-29	164.43	166.18	163.06	165.12	836567
2018-07-02	164.68	165.77	162.76	164.69	867134
2018-07-03	165.37	166.10	162.62	162.72	619202
2018-07-05	163.73	166.15	162.46	166.03	585367
2018-07-06	166.61	167.41	165.11	165.46	785530
2018-07-09	165.63	165.63	161.77	163.05	906917
2018-07-10	161.24	165.64	160.68	165.49	783354
2018-07-11	164.65	165.69	163.25	164.74	618942
2018-07-12	164.70	166.72	163.01	165.32	623602
2018-07-13	165.31	166.82	164.12	164.61	530483
2018-07-16	164.60	164.60	162.28	163.13	607438
2018-07-17	163.39	163.82	162.40	163.69	925324
2018-07-18	163.94	163.94	161.88	162.44	755095
2018-07-19	162.67	163.74	161.24	162.63	484929
2018-07-20	162.46	163.23	161.21	162.26	570019
2018-07-23	161.80	161.83	160.79	161.51	572309
2018-07-24	161.50	161.88	159.52	160.32	1676782
2018-07-25	160.56	161.94	159.76	160.68	1704634
2018-07-26	161.34	162.58	161.19	161.43	1521390
2018-07-27	161.75	162.75	159.71	160.07	609345
2018-07-30	159.97	160.77	157.42	158.21	1338593
2018-07-31	158.25	160.88	156.39	158.25	2149156
2018-08-01	157.02	161.72	155.64	161.57	3144162
2018-08-02	161.78	162.66	156.65	157.20	1437222
2018-08-03	157.62	158.95	156.74	158.49	1750313
2018-08-06	158.68	159.81	157.42	158.87	943299
2018-08-07	159.05	159.19	157.94	158.06	537507
2018-08-08	158.17	158.88	156.93	157.22	886770
2018-08-09	157.14	157.73	156.64	156.95	429745
2018-08-10	156.68	157.13	155.61	156.10	576556
2018-08-13	155.56	156.40	154.59	155.20	871437
2018-08-14	155.69	156.06	154.21	154.80	797040
2018-08-15	154.83	156.34	154.08	155.05	657874
2018-08-16	155.29	156.39	155.17	155.70	941119
2018-08-17	155.84	158.08	154.92	157.82	729661
2018-08-20	158.16	158.93	156.63	157.90	814502
2018-08-21	158.08	158.50	156.37	156.61	470984
2018-08-22	156.20	156.30	153.26	154.10	852752
2018-08-23	154.00	155.25	153.34	154.19	472807
2018-08-24	154.59	156.25	154.30	156.03	682967
2018-08-27	156.45	156.83	155.78	156.81	574638
2018-08-28	156.91	157.20	155.79	156.64	601258
2018-08-29	156.57	157.88	156.57	157.53	445234
2018-08-30	157.48	157.77	153.55	154.26	1054816
2018-08-31	154.32	156.37	154.32	155.23	1081912
2018-09-04	154.77	156.08	154.53	155.92	799971
2018-09-05	155.92	157.52	154.32	156.73	778456
2018-09-06	155.86	158.35	155.86	158.06	914749
2018-09-07	157.70	158.61	157.10	158.18	829855
2018-09-10	158.80	159.93	158.06	159.10	568826
2018-09-11	158.60	159.08	158.14	158.26	426218
2018-09-12	158.84	158.84	157.41	158.50	549353
2018-09-13	158.93	161.65	158.55	161.03	513446
2018-09-14	161.03	161.51	159.16	159.66	659673
2018-09-17	159.92	160.73	159.21	159.58	403433
2018-09-18	159.60	161.32	159.60	160.80	721211
2018-09-19	161.25	161.53	160.25	160.51	467871
2018-09-20	160.75	161.15	159.99	160.82	405428
2018-09-21	160.47	161.80	159.61	160.53	1152619
2018-09-24	159.92	160.78	158.37	159.44	598188
2018-09-25	159.00	159.22	158.07	158.77	669000
2018-09-26	158.76	159.84	158.38	158.51	502073
2018-09-27	158.19	159.29	158.06	158.50	464495
2018-09-28	158.54	160.72	158.26	160.63	740582
2018-10-01	158.40	161.55	157.36	157.39	469572
2018-10-02	157.64	158.85	156.35	156.42	587357
2018-10-03	156.57	157.52	154.46	154.61	1077159
2018-10-04	154.39	154.54	152.56	153.24	576985
2018-10-05	153.63	154.41	152.75	152.82	669010
2018-10-08	152.29	156.02	152.29	154.90	543489
2018-10-09	155.08	156.33	154.13	155.84	441676
2018-10-10	155.19	157.44	152.98	153.00	974126
2018-10-11	153.05	153.43	146.22	146.65	1149583
2018-10-12	147.85	149.95	146.29	147.61	1287340
2018-10-15	147.19	151.00	146.13	149.13	610351
2018-10-16	150.26	153.41	149.13	152.88	531036
2018-10-17	152.56	152.99	151.14	152.34	423184
2018-10-18	152.40	155.35	151.47	153.31	1036476
2018-10-19	153.63	157.35	153.63	154.38	704697
2018-10-22	154.42	156.32	153.53	153.57	1291034
2018-10-23	152.78	154.64	151.95	153.97	711376
2018-10-24	153.88	155.74	153.67	154.46	686843
2018-10-25	155.08	156.90	152.91	156.13	820512
2018-10-26	154.57	154.57	150.52	151.21	889724
2018-10-29	152.06	155.10	151.28	154.76	1062196
2018-10-30	155.53	162.54	154.47	162.22	1283673
2018-10-31	163.48	164.66	160.89	162.17	1348555
2018-11-01	162.98	164.61	161.89	163.83	650486
2018-11-02	164.12	164.92	162.27	164.87	737961
2018-11-05	165.00	166.93	164.56	166.62	898446
2018-11-06	169.11	170.00	164.76	166.21	1069833
2018-11-07	170.00	170.89	167.93	170.61	1043432
2018-11-08	170.00	171.99	169.24	171.52	1083867
2018-11-09	171.25	172.57	169.84	171.51	911257
2018-11-12	172.00	173.47	171.25	171.90	770723
2018-11-13	172.47	173.40	171.58	172.47	1228144
2018-11-14	173.24	174.19	170.07	172.04	824164
2018-11-15	171.24	171.24	168.99	170.17	1008840
2018-11-16	170.16	173.42	169.92	172.02	679605
2018-11-19	171.34	173.76	170.87	173.14	825082
2018-11-20	170.87	172.98	168.36	168.77	1341485
2018-11-21	168.71	169.75	166.33	167.61	1309285
2018-11-23	167.49	167.49	165.52	165.64	291512
2018-11-26	166.00	168.05	165.23	166.05	679962
2018-11-27	166.00	166.32	164.44	165.20	846495
2018-11-28	165.23	168.38	164.64	168.36	639712
2018-11-29	168.43	169.77	166.47	168.55	626130
2018-11-30	169.01	171.01	168.69	170.81	934729
2018-12-03	171.81	172.84	166.19	169.96	1047789
2018-12-04	170.29	171.79	168.89	169.83	685979
2018-12-06	169.31	171.70	165.25	171.51	1083256
2018-12-07	171.89	171.89	167.77	168.17	599429
2018-12-10	167.73	170.14	165.93	168.87	798604
2018-12-11	170.75	171.97	169.65	171.29	779125
2018-12-12	171.25	171.74	168.89	168.97	739281
2018-12-13	169.59	173.66	169.59	172.22	817938
2018-12-14	171.18	173.58	170.20	172.50	866918
2018-12-17	172.10	172.45	164.51	164.61	1246263
2018-12-18	165.74	167.45	165.31	165.44	947962
2018-12-19	164.83	168.05	164.70	165.10	1170331
2018-12-20	164.45	166.38	162.18	163.40	1042854
2018-12-21	163.78	167.60	161.54	161.79	1977048
2018-12-24	161.17	162.88	157.90	158.13	830535
2018-12-26	158.00	164.28	155.19	164.27	1044469
2018-12-27	162.65	164.99	158.04	163.19	687809
2018-12-28	164.54	165.06	161.52	162.49	575675
2018-12-31	163.00	163.52	160.24	161.89	814930
2019-01-02	160.10	160.98	158.08	160.75	805826
2019-01-03	160.15	164.61	160.15	162.54	804249
2019-01-04	162.97	165.04	161.99	162.94	743927
2019-01-07	163.71	166.73	163.04	164.59	593874
2019-01-08	165.61	167.74	163.65	167.26	763286
2019-01-09	167.25	167.25	164.25	164.94	523041
2019-01-10	164.52	168.21	163.81	168.05	486131
2019-01-11	167.83	170.43	166.71	169.79	451181
2019-01-14	169.31	170.62	168.35	169.16	647158
2019-01-15	169.64	171.79	169.32	170.50	525766
2019-01-16	170.57	173.31	169.23	172.57	695106
2019-01-17	171.91	174.32	171.53	173.46	634523
2019-01-18	174.35	174.56	171.46	173.05	1068104
2019-01-22	172.92	174.00	171.16	173.16	638655
2019-01-23	173.01	175.60	172.32	175.50	834523
2019-01-24	175.06	177.91	173.41	176.53	569385
2019-01-25	176.34	179.63	175.60	177.27	957000
2019-01-28	176.39	178.00	175.17	177.62	542260
2019-01-29	177.83	178.84	177.00	178.76	666675
2019-01-30	178.67	180.00	177.38	178.81	712871
2019-01-31	178.63	182.80	177.47	182.53	878398
2019-02-01	182.94	183.36	178.10	181.14	590691
2019-02-04	181.04	182.50	179.89	182.46	572260
2019-02-05	181.85	184.71	181.55	184.59	754710
2019-02-06	184.03	184.60	181.29	181.42	542684
2019-02-07	181.16	183.87	180.43	183.65	369971
2019-02-08	183.58	184.74	182.49	183.22	515286
2019-02-11	183.90	184.98	182.95	183.97	505174
2019-02-12	184.13	184.20	182.14	183.21	403820
2019-02-13	183.36	184.49	182.65	184.34	423590
2019-02-14	184.02	185.12	183.59	184.19	432584
2019-02-15	185.06	185.93	184.01	185.50	1332658
2019-02-19	184.46	186.35	183.01	183.55	873812
2019-02-20	183.05	184.05	182.00	182.99	652764
2019-02-21	183.54	183.54	180.34	182.66	775970
2019-02-22	181.49	184.63	179.35	182.55	992294
2019-02-25	181.92	182.63	179.88	181.09	656799
2019-02-26	180.66	182.12	179.96	180.99	556116
2019-02-27	180.76	181.51	178.57	180.41	347520
2019-02-28	180.18	183.02	179.77	180.56	999030
2019-03-01	181.21	182.44	178.85	182.11	684448
2019-03-04	182.45	182.88	180.08	182.48	839074
2019-03-05	182.48	183.73	181.33	182.10	734923
2019-03-06	182.00	183.07	181.68	182.30	399529
2019-03-07	182.30	184.50	181.50	183.38	707948
2019-03-08	183.38	185.69	182.11	183.47	511725
2019-03-11	183.27	186.00	183.27	185.91	568052
2019-03-12	185.76	187.73	184.73	187.12	579494
2019-03-13	187.49	189.04	187.15	188.96	710268
2019-03-14	189.21	189.50	187.64	189.44	490170
2019-03-15	189.55	191.27	189.09	190.95	1102929
2019-03-18	191.06	192.18	190.28	191.56	733744
2019-03-19	191.65	193.17	191.50	191.89	667871
2019-03-20	191.59	193.73	190.51	192.61	632557
2019-03-21	192.10	196.27	191.59	196.07	810468
2019-03-22	195.10	198.14	195.10	197.12	999241
2019-03-25	197.32	197.76	195.41	195.58	759751
2019-03-26	196.89	196.89	194.40	195.00	655162
2019-03-27	195.45	195.45	192.58	193.75	824512
2019-03-28	193.89	195.16	192.43	194.93	1077420
2019-03-29	194.94	200.04	194.14	199.66	1491788
2019-04-01	200.22	200.22	196.21	197.91	1041457
2019-04-02	198.05	200.50	197.05	199.64	758344
2019-04-03	199.77	201.57	198.01	200.12	571171
2019-04-04	200.51	200.96	198.02	198.13	922185
2019-04-05	197.67	201.17	197.47	201.01	699177
2019-04-08	201.02	202.18	199.86	201.49	530750
2019-04-09	201.41	202.79	199.90	201.19	612222
2019-04-10	201.73	202.98	201.26	202.53	443521
2019-04-11	202.93	203.64	201.77	203.32	505231
2019-04-12	202.73	204.34	200.68	204.24	419787
2019-04-15	203.75	204.06	201.94	203.11	424649
2019-04-16	203.88	203.94	197.83	198.88	483676
2019-04-17	200.00	201.07	197.03	197.30	667091
2019-04-18	197.53	198.95	193.91	198.18	630292
2019-04-22	197.48	199.64	196.38	199.37	472570
2019-04-23	199.26	200.87	198.15	199.98	454042
2019-04-24	200.22	202.00	199.05	200.84	387318
2019-04-25	200.43	200.84	198.33	199.53	435427
2019-04-26	199.68	201.26	199.34	201.07	390635
2019-04-29	200.65	201.48	199.23	199.81	639478
2019-04-30	199.61	204.12	197.86	203.73	892373
2019-05-01	202.94	207.19	202.68	203.81	768094
2019-05-02	203.13	205.15	203.13	204.19	853172
2019-05-03	204.97	207.28	204.37	206.92	528962
2019-05-06	206.52	207.51	205.00	206.04	390126
2019-05-07	205.61	206.11	202.52	204.35	665267
2019-05-08	204.01	208.50	204.01	207.94	729800
2019-05-09	207.00	208.10	205.22	207.31	551681
2019-05-10	207.20	210.73	206.36	210.39	591508
2019-05-13	208.15	210.14	207.77	209.27	433240
2019-05-14	209.86	212.96	209.02	209.47	479859
2019-05-15	207.34	211.07	207.28	210.40	572289
2019-05-16	211.04	213.67	210.50	212.31	424781
2019-05-17	210.81	214.94	209.78	209.98	525684
2019-05-20	207.46	207.46	199.22	203.23	1491201
2019-05-21	204.34	206.40	203.99	205.50	701452
2019-05-22	205.58	207.14	205.58	206.84	468472
2019-05-23	206.05	210.29	205.40	210.03	440041
2019-05-24	211.36	212.18	208.70	208.74	492123
2019-05-28	208.89	210.29	203.80	203.83	1318125
2019-05-29	204.33	205.20	203.10	203.77	912188
2019-05-30	203.40	212.86	203.40	212.61	1054409
2019-05-31	212.28	218.05	211.87	216.41	994324
2019-06-03	217.55	217.90	213.67	217.42	762466
2019-06-04	217.91	218.38	214.74	217.46	492178
2019-06-05	218.00	220.91	216.42	220.72	608919
2019-06-06	221.00	222.29	218.51	221.48	465406
2019-06-07	221.99	223.31	220.40	220.50	462742
2019-06-10	220.16	221.75	217.97	221.54	460942
2019-06-11	222.33	223.60	219.89	223.27	410807
2019-06-12	223.17	227.00	223.17	226.85	791597
2019-06-13	226.50	227.47	223.37	224.50	855088
2019-06-14	225.07	227.98	223.64	226.50	788637
2019-06-17	226.80	228.73	225.68	227.75	926326
2019-06-18	228.75	230.95	228.51	229.55	782303
2019-06-19	229.79	234.33	229.61	233.48	596086
2019-06-20	234.90	236.56	232.83	233.68	524127
2019-06-21	232.25	233.30	230.52	231.91	837572
2019-06-24	232.73	235.00	230.80	232.52	441183
2019-06-25	233.19	233.84	228.08	228.33	438053
2019-06-26	227.88	227.88	222.48	223.50	607759
2019-06-27	223.06	225.86	223.06	224.83	364423
2019-06-28	225.01	225.01	222.60	224.84	832716
2019-07-01	227.48	227.48	221.10	224.99	617437
2019-07-02	226.26	230.74	225.76	230.42	639315
2019-07-03	230.52	234.82	230.30	234.29	313465
2019-07-05	232.58	234.02	229.03	232.61	381109
2019-07-08	231.00	234.67	231.00	233.42	360247
2019-07-09	233.22	235.33	233.22	234.75	564808
2019-07-10	235.21	236.48	233.77	235.97	509081
2019-07-11	235.65	236.90	233.54	235.18	429791
2019-07-12	236.31	236.42	231.79	233.97	374890
2019-07-15	233.67	235.53	232.94	235.27	538880
2019-07-16	235.22	235.67	231.84	232.31	465452
2019-07-17	233.53	234.65	230.06	231.85	432468
2019-07-18	229.43	232.83	228.04	231.80	847072
2019-07-19	231.84	233.51	228.18	228.40	445194
2019-07-22	228.86	232.04	227.61	230.30	578593
2019-07-23	230.85	233.25	229.66	233.17	393692
2019-07-24	232.71	234.64	227.89	234.08	602373
2019-07-25	234.05	234.46	231.58	233.79	340322
2019-07-26	233.74	237.09	232.98	236.82	412835
2019-07-29	236.99	238.84	235.40	236.98	901535
2019-07-30	248.86	249.05	238.18	248.43	1015744
2019-07-31	248.66	248.66	243.16	245.41	814548
2019-08-01	245.00	247.94	239.62	246.79	723776
2019-08-02	247.58	249.96	244.93	248.62	708973
2019-08-05	246.05	249.16	241.01	244.98	530558
2019-08-06	245.56	248.68	244.73	247.98	569191
2019-08-07	247.35	249.71	243.94	247.73	532788
2019-08-08	248.85	252.74	247.39	252.56	468170
2019-08-09	252.48	254.68	250.75	254.29	315052
2019-08-12	254.00	256.00	253.39	254.84	385506
2019-08-13	255.61	260.50	254.03	259.77	623122
2019-08-14	258.81	259.74	254.68	254.75	676698
2019-08-15	255.51	260.64	254.02	259.85	457885
2019-08-16	260.87	261.73	257.78	260.29	1252627
2019-08-19	261.00	263.04	258.31	260.84	642722
2019-08-20	261.22	262.95	258.80	260.05	342572
2019-08-21	260.65	261.85	259.48	260.42	384698
2019-08-22	260.71	261.15	257.50	260.53	414658
2019-08-23	261.69	263.91	258.77	260.80	713523
2019-08-26	261.35	265.00	260.00	264.99	480428
2019-08-27	266.30	266.58	264.26	264.84	464622
2019-08-28	264.01	266.13	261.34	263.15	409520
2019-08-29	265.00	265.00	261.34	262.52	421192
2019-08-30	264.56	264.70	261.63	262.43	531999
2019-09-03	262.87	266.35	261.72	265.87	552056
2019-09-04	266.90	269.65	265.59	269.28	610682
2019-09-05	270.00	270.42	262.85	263.20	632235
2019-09-06	263.70	264.72	262.10	262.38	413152
2019-09-09	261.76	262.38	251.61	252.00	869119
2019-09-10	250.35	250.50	238.64	241.09	1373237
2019-09-11	239.67	244.50	237.57	242.24	1059802
2019-09-12	243.32	248.34	243.10	245.90	858167
2019-09-13	245.05	246.07	241.12	243.52	742455
2019-09-16	243.56	246.73	242.51	246.29	512863
2019-09-17	248.07	253.73	246.61	252.99	657639
2019-09-18	252.70	254.98	249.03	253.39	647583
2019-09-19	250.99	252.50	249.08	251.21	742588
2019-09-20	252.44	257.51	250.74	256.77	956031
2019-09-23	256.89	259.65	255.46	255.57	519217
2019-09-24	256.48	259.00	254.34	254.77	782365
2019-09-25	255.72	255.91	245.02	246.01	1240136
2019-09-26	246.45	248.20	245.58	245.97	1075917
2019-09-27	244.87	246.40	234.83	236.83	1157251
2019-09-30	242.41	242.41	238.05	241.15	808240
2019-10-01	240.84	241.86	236.96	237.08	706605
2019-10-02	236.10	237.53	232.39	233.78	624111
2019-10-03	233.42	238.42	233.34	237.28	821195
2019-10-04	237.50	239.98	236.40	236.58	462618
2019-10-07	235.92	237.08	232.78	236.35	414662
2019-10-08	236.27	240.31	234.68	237.16	740813
2019-10-09	237.99	238.91	236.42	238.64	378020
2019-10-10	237.16	243.16	235.16	242.82	601976
2019-10-11	242.72	244.76	241.18	241.47	505037
2019-10-14	241.96	243.97	239.12	240.86	315257
2019-10-15	240.18	240.76	236.20	239.01	353502
2019-10-16	238.77	238.98	229.29	232.94	842483
2019-10-17	233.13	241.37	233.13	240.04	806179
2019-10-18	239.47	246.30	239.47	244.10	940184
2019-10-21	244.47	246.08	242.08	245.83	508023
2019-10-22	247.31	250.85	244.84	244.98	788662
2019-10-23	245.65	248.41	244.43	247.98	762907
2019-10-24	247.72	248.79	245.23	246.56	739025
2019-10-25	246.42	246.42	240.03	244.15	462128
2019-10-28	243.73	246.85	241.86	242.51	724093
2019-10-29	230.30	242.46	230.30	238.68	988240
2019-10-30	239.31	242.12	238.19	241.89	448252
2019-10-31	242.19	242.61	238.28	240.65	526188
2019-11-01	240.65	242.20	234.34	240.18	538984
2019-11-04	239.97	239.97	234.07	234.60	435190
2019-11-05	233.90	233.98	226.82	228.76	924164
2019-11-06	229.76	232.75	228.59	231.50	424447
2019-11-07	230.10	231.94	225.21	226.73	620863
2019-11-08	226.74	231.18	225.00	228.46	378579
2019-11-11	227.29	230.77	227.29	228.62	415286
2019-11-12	228.62	229.90	225.71	226.39	639818
2019-11-13	226.98	231.99	226.15	231.32	709744
2019-11-14	231.87	235.12	230.35	234.98	523922
2019-11-15	235.22	237.48	232.88	237.26	647385
2019-11-18	237.21	239.93	235.85	236.16	415873
2019-11-19	236.47	240.83	234.66	239.99	486851
2019-11-20	239.78	244.61	238.72	240.75	508758
2019-11-21	240.32	242.02	236.88	237.71	452769
2019-11-22	237.67	238.10	231.91	232.35	418222
2019-11-25	233.21	234.77	231.23	231.54	741414
2019-11-26	231.91	238.09	231.30	237.09	1336881
2019-11-27	237.45	237.81	235.21	237.54	503361
2019-11-29	237.43	239.31	236.29	236.47	239453
2019-12-02	236.12	236.47	230.99	232.14	462853
2019-12-03	232.10	236.09	232.10	234.97	342605
2019-12-04	233.83	237.30	232.34	235.36	348275
2019-12-05	235.03	236.07	233.37	235.94	277386
2019-12-06	236.96	237.42	233.50	236.49	399665
2019-12-09	236.88	237.98	235.31	237.75	331661
2019-12-10	237.69	238.49	233.55	235.60	540028
2019-12-11	235.81	237.44	233.50	235.77	554482
2019-12-12	236.34	236.38	227.75	228.05	676785
2019-12-13	227.74	235.61	227.63	235.48	749274
2019-12-16	234.44	237.29	233.30	234.68	994825
2019-12-17	234.56	236.33	227.40	227.60	1537420
2019-12-18	227.53	235.79	227.53	233.90	1750625
2019-12-19	233.62	240.21	233.57	238.15	882090
2019-12-20	242.04	243.95	237.39	241.22	1201989
2019-12-23	241.40	243.16	240.19	240.61	377811
2019-12-24	240.85	241.10	238.90	240.15	202969
2019-12-26	240.22	242.20	239.37	241.26	257311
2019-12-27	241.39	241.85	239.90	241.41	312699
2019-12-30	240.86	241.28	238.17	238.49	805259
2019-12-31	239.03	242.81	238.13	240.99	786953
2020-01-02	241.15	242.27	237.18	238.87	555842
2020-01-03	237.71	241.80	237.71	241.03	787411
2020-01-06	241.03	242.00	238.00	241.25	810687
2020-01-07	241.08	241.50	235.50	237.45	539345
2020-01-08	237.82	241.06	237.46	240.03	547809
2020-01-09	240.94	242.68	240.10	241.20	358882
2020-01-10	242.12	245.46	240.82	244.83	387018
2020-01-13	246.36	250.27	246.36	250.05	668952
2020-01-14	249.32	250.39	246.46	248.66	526254
2020-01-15	249.03	251.29	248.63	249.50	352219
2020-01-16	249.42	250.90	247.13	250.73	698038
2020-01-17	250.70	254.76	250.01	252.04	533226
2020-01-21	251.33	254.82	250.87	254.44	650228
2020-01-22	255.94	256.47	251.44	252.61	586035
2020-01-23	251.88	255.34	251.28	255.01	387300
2020-01-24	255.01	255.78	252.70	253.15	316625
2020-01-27	251.72	253.56	250.02	252.74	482339
2020-01-28	253.49	253.49	251.08	251.75	574119
2020-01-29	251.76	251.88	247.50	249.34	449290
2020-01-30	247.81	254.00	247.11	253.74	557067
2020-01-31	251.78	254.65	249.30	249.56	537791
2020-02-03	250.91	254.14	248.73	249.58	518456
2020-02-04	250.23	254.44	249.66	254.17	411727
2020-02-05	254.70	254.70	251.41	254.57	357757
2020-02-06	254.73	258.07	253.75	256.50	508570
2020-02-07	256.70	259.39	255.84	258.82	363761
2020-02-10	259.13	265.26	258.33	264.74	717853
2020-02-11	272.15	287.47	271.99	284.00	1776883
2020-02-12	284.07	293.19	281.18	292.81	1099041
2020-02-13	292.80	292.92	288.63	289.78	611786
2020-02-14	290.57	294.77	289.54	294.61	425178
2020-02-18	294.61	294.74	289.82	291.72	581227
2020-02-19	293.93	293.93	289.33	289.85	576318
2020-02-20	289.59	292.39	286.02	292.13	606259
2020-02-21	292.43	309.85	287.38	295.65	1696023
2020-02-24	295.80	299.04	294.29	295.51	825379
2020-02-25	295.88	302.39	287.49	291.09	881646
2020-02-26	292.51	293.28	285.22	288.28	844443
2020-02-27	283.00	288.40	270.58	271.89	1324870
2020-02-28	267.05	268.44	257.22	265.09	1942492
2020-03-02	266.95	285.20	265.95	285.05	1231499
2020-03-03	285.00	295.40	281.94	286.66	1193961
2020-03-04	288.62	304.61	287.50	303.24	1180758
2020-03-05	297.49	303.69	295.88	300.32	1020683
2020-03-06	292.64	295.78	276.79	285.57	1049590
2020-03-09	270.44	276.05	264.09	264.71	1079080
2020-03-10	270.29	282.74	265.31	281.89	1176866
2020-03-11	272.91	280.33	271.21	274.70	1096002
2020-03-12	257.15	282.05	245.53	263.96	1721545
2020-03-13	276.37	282.70	265.75	281.89	1530122
2020-03-16	259.56	276.45	246.58	256.71	1664855
2020-03-17	264.63	280.74	254.90	274.46	1576711
2020-03-18	268.54	279.86	254.41	260.25	1528872
2020-03-19	261.90	261.90	232.70	245.14	1396196
2020-03-20	247.22	249.24	228.13	229.33	1384292
2020-03-23	231.51	231.51	205.20	215.46	1736207
2020-03-24	221.93	244.87	220.54	242.24	1703096
2020-03-25	237.99	251.22	237.99	243.14	1178941
2020-03-26	245.13	267.27	243.37	264.49	1038350
2020-03-27	251.25	270.04	251.25	261.38	849703
2020-03-30	269.42	280.40	260.12	278.66	824737
2020-03-31	273.79	274.29	262.44	269.97	1856039
2020-04-01	258.30	268.00	252.16	260.47	834481
2020-04-02	259.55	278.64	256.37	274.94	1091704
2020-04-03	272.91	276.24	260.39	264.80	668638
2020-04-06	272.88	279.32	268.44	277.46	1380493
2020-04-07	289.50	290.00	276.49	276.66	734128
2020-04-08	279.07	303.73	277.52	302.06	864090
2020-04-09	304.90	314.84	297.77	305.81	1386227
2020-04-13	302.88	304.05	284.93	289.00	601748
2020-04-14	293.81	308.77	290.01	302.61	805758
2020-04-15	302.58	303.57	295.00	301.82	661179
2020-04-16	300.52	309.77	300.13	308.70	584889
2020-04-17	313.57	315.84	308.34	314.83	762663
2020-04-20	311.75	311.75	299.64	300.27	585812
2020-04-21	298.36	302.75	293.25	294.03	555802
2020-04-22	298.50	310.00	296.59	306.56	608219
2020-04-23	306.17	313.46	303.83	306.67	637268
2020-04-24	308.33	308.45	297.14	305.79	731702
2020-04-27	306.62	309.62	303.49	308.80	653029
2020-04-28	317.11	317.11	305.03	305.31	662463
2020-04-29	306.02	309.69	291.05	291.47	1031560
2020-04-30	288.08	292.47	285.88	289.92	1679292
2020-05-01	287.96	292.32	285.17	286.76	584071
2020-05-04	290.77	293.36	278.12	288.50	797618
2020-05-05	285.04	297.95	285.04	294.51	730915
2020-05-06	295.95	300.02	285.22	288.35	818924
2020-05-07	290.59	292.95	284.52	286.13	874611
2020-05-08	291.12	294.43	289.09	291.86	708498
2020-05-11	289.80	300.75	288.96	296.56	1005638
2020-05-12	296.56	298.83	288.80	289.17	666094
2020-05-13	288.73	294.25	283.29	284.09	789384
2020-05-14	278.86	285.14	278.86	282.93	682019
2020-05-15	282.29	285.44	276.36	284.10	596330
2020-05-18	292.11	292.68	284.46	289.33	847290
2020-05-19	285.14	293.33	284.05	284.30	473586
2020-05-20	286.89	290.35	279.00	283.75	505383
2020-05-21	280.71	284.33	279.49	281.29	495494
2020-05-22	282.25	290.59	279.53	289.96	858633
2020-05-26	293.62	296.60	285.83	293.49	771585
2020-05-27	293.02	303.00	289.95	302.89	639438
2020-05-28	304.00	313.46	303.81	310.69	564494
2020-05-29	310.81	315.01	306.02	314.13	727335
2020-06-01	314.68	320.77	311.69	317.68	715666
2020-06-02	314.35	319.98	314.15	318.26	609574
2020-06-03	312.33	323.03	312.33	314.95	606188
2020-06-04	312.19	314.99	298.85	300.59	864116
2020-06-05	312.68	312.68	294.81	297.18	1385193
2020-06-08	295.50	298.75	293.19	294.64	1122830
2020-06-09	299.63	309.68	294.09	308.25	875379
2020-06-10	307.66	311.32	300.79	306.12	583891
2020-06-11	306.09	306.09	289.53	290.00	1060353
2020-06-12	294.95	298.97	292.46	297.37	597670
2020-06-15	293.77	299.78	289.66	299.37	582667
2020-06-16	305.45	305.45	294.90	302.04	690362
2020-06-17	305.65	306.78	297.34	297.89	773520
2020-06-18	298.18	299.71	288.60	289.29	792416
2020-06-19	292.01	307.53	288.87	302.30	2355965
2020-06-22	300.85	302.93	291.14	297.12	844908
2020-06-23	297.95	299.45	292.01	293.78	661609
2020-06-24	291.75	295.18	281.99	287.77	1086560
2020-06-25	284.59	289.52	281.15	289.29	1002762
2020-06-26	291.33	295.94	285.95	294.19	4149296
2020-06-29	298.32	298.32	287.14	289.18	632851
2020-06-30	289.68	299.70	289.56	297.92	772046
2020-07-01	297.72	303.30	291.04	301.35	623319
2020-07-02	304.13	307.70	300.09	300.58	594438
2020-07-06	304.50	309.99	301.21	302.39	728605
2020-07-07	300.23	310.86	298.91	305.49	549290
2020-07-08	307.73	308.33	301.98	303.18	489655
2020-07-09	302.26	308.16	300.13	307.78	380608
2020-07-10	308.92	309.83	301.71	304.42	521490
2020-07-13	300.99	304.22	289.03	291.73	741372
2020-07-14	297.02	298.26	291.43	297.12	712566
2020-07-15	297.91	298.25	288.97	292.91	745375
2020-07-16	292.59	293.24	289.04	291.56	393344
2020-07-17	296.19	300.23	291.04	297.64	397543
2020-07-20	296.78	304.98	296.78	300.78	472792
2020-07-21	301.76	303.48	295.58	296.85	480465
2020-07-22	297.17	299.58	295.21	298.20	319248
2020-07-23	298.68	302.33	294.19	298.68	537515
2020-07-24	298.49	301.28	295.22	298.68	520219
2020-07-27	298.93	308.21	298.07	304.49	671338
2020-07-28	305.82	312.96	305.02	312.24	774852
2020-07-29	312.20	321.19	312.20	317.57	665648
2020-07-30	310.00	315.00	309.04	311.41	707884
2020-07-31	313.72	314.34	307.95	311.54	530880
2020-08-03	310.62	312.82	304.07	305.39	441450
2020-08-04	311.56	319.92	307.14	310.31	896490
2020-08-05	315.21	315.21	303.23	306.48	412318
2020-08-06	304.35	308.06	300.68	307.33	514458
2020-08-07	307.13	313.00	306.93	311.28	324207
2020-08-10	310.58	311.11	298.78	300.83	808133
2020-08-11	305.96	305.96	294.57	295.64	663527
2020-08-12	296.74	305.40	295.93	304.39	483968
2020-08-13	302.72	308.92	302.72	304.63	316714
2020-08-14	303.01	307.46	301.13	303.17	271170
2020-08-17	303.03	308.10	302.30	307.74	357839
2020-08-18	309.01	310.72	306.51	307.47	358968
2020-08-19	308.27	308.27	296.36	298.22	587782
2020-08-20	297.47	303.82	297.17	299.81	249328
2020-08-21	308.77	308.77	299.84	305.44	423553
2020-08-24	303.67	303.87	296.50	301.52	406705
2020-08-25	300.18	305.10	298.08	304.47	359693
2020-08-26	300.62	303.79	299.16	303.46	373449
2020-08-27	306.68	307.46	303.18	305.93	419626
2020-08-28	305.96	306.23	302.05	306.19	312956
2020-08-31	305.67	307.32	304.10	306.07	483092
2020-09-01	305.62	309.91	303.22	306.62	308376
2020-09-02	309.93	315.37	304.88	314.17	548429
2020-09-03	312.82	314.96	303.01	306.77	509435
2020-09-04	305.48	308.17	296.15	300.29	480391
2020-09-08	299.79	308.25	294.35	305.79	729784
2020-09-09	307.38	319.32	307.38	313.36	908816
2020-09-10	312.58	312.58	303.26	303.38	562356
2020-09-11	304.17	307.26	302.89	304.57	344879
2020-09-14	305.94	311.58	305.94	309.69	389444
2020-09-15	312.66	324.64	312.32	323.35	558881
2020-09-16	320.84	328.37	320.84	322.14	577901
2020-09-17	321.45	322.65	308.40	312.35	483775
2020-09-18	309.38	313.74	306.49	308.70	703719
2020-09-21	306.50	309.85	302.37	305.06	654978
2020-09-22	303.36	314.42	303.01	313.20	506712
2020-09-23	313.04	313.04	304.35	305.13	537049
2020-09-24	304.98	311.38	304.66	306.27	633199
2020-09-25	303.94	315.33	303.94	314.02	650842
2020-09-28	316.94	317.83	309.29	310.48	649207
2020-09-29	312.00	314.88	309.62	313.87	403611
2020-09-30	314.92	319.22	313.05	318.48	627903
2020-10-01	320.45	322.09	313.32	315.18	873766
2020-10-02	314.05	320.59	311.14	318.12	661375
2020-10-05	317.71	322.01	312.87	321.93	573854
2020-10-06	322.57	322.57	313.68	315.04	469318
2020-10-07	315.98	315.98	309.71	313.31	360638
2020-10-08	320.58	320.58	313.14	315.32	499758
2020-10-09	315.48	316.29	312.23	314.63	420622
2020-10-12	313.89	315.79	311.10	313.93	556624
2020-10-13	313.97	316.75	306.58	308.82	730466
2020-10-14	310.08	312.20	306.21	306.60	323080
2020-10-15	304.61	311.80	304.61	310.54	402721
2020-10-16	311.73	313.88	308.60	310.25	300686
2020-10-19	311.93	313.97	305.37	307.78	364833
2020-10-20	309.01	310.19	305.70	306.61	318049
2020-10-21	304.35	309.28	304.33	307.27	324001
2020-10-22	308.19	308.19	293.68	294.01	955428
2020-10-23	294.09	302.50	292.70	302.11	632215
2020-10-26	300.87	305.42	299.11	303.33	435603
2020-10-27	303.44	306.20	299.77	301.83	448475
2020-10-28	298.72	302.36	294.69	295.42	648649
2020-10-29	295.59	299.94	293.65	295.02	591036
2020-10-30	292.83	295.34	286.49	290.37	518259
2020-11-02	295.60	296.95	288.37	293.52	548723
2020-11-03	297.00	298.04	288.08	291.01	1102480
2020-11-04	293.17	307.26	292.56	302.02	545153
2020-11-05	303.27	306.99	302.10	305.82	437053
2020-11-06	308.28	308.68	302.02	306.62	503851
2020-11-09	309.59	312.13	296.45	297.47	940358
2020-11-10	297.54	297.54	286.42	290.64	793350
2020-11-11	293.28	305.25	290.97	298.59	767346
2020-11-12	298.97	304.95	293.73	296.97	547365
2020-11-13	298.77	304.82	297.27	304.00	408473
2020-11-16	303.59	307.07	294.79	295.41	571044
2020-11-17	294.50	301.14	294.18	298.78	418499
2020-11-18	296.90	302.75	295.45	298.52	503547
2020-11-19	297.58	300.38	293.48	297.76	460015
2020-11-20	298.82	298.82	289.09	290.10	662535
2020-11-23	290.18	291.07	285.52	286.27	608101
2020-11-24	286.27	290.00	279.00	279.89	1184074
2020-11-25	281.17	285.26	280.03	282.61	986629
2020-11-27	289.99	289.99	283.91	285.73	400789
2020-11-30	285.59	287.41	282.65	287.18	1163964
2020-12-01	289.14	289.64	285.81	288.78	913025
2020-12-02	287.69	289.46	281.22	284.48	571297
2020-12-03	284.64	287.90	283.06	286.40	526323
2020-12-04	286.72	289.31	284.21	286.45	447516
2020-12-07	283.71	289.68	281.93	283.79	560275
2020-12-08	282.79	284.37	278.35	280.85	483959
2020-12-09	278.92	280.03	274.57	275.88	648557
2020-12-10	276.09	278.85	274.08	275.60	594147
2020-12-11	276.02	276.59	272.36	275.62	653349
2020-12-14	277.68	279.49	273.62	274.17	588199
2020-12-15	276.11	277.16	273.96	276.29	495888
2020-12-16	277.96	279.47	274.96	275.76	586570
2020-12-17	276.80	283.16	276.76	282.04	694385
2020-12-18	283.17	283.24	275.36	276.93	1621364
2020-12-21	273.55	278.50	273.55	274.92	566585
2020-12-22	272.13	276.23	272.01	275.92	510335
2020-12-23	276.02	279.45	272.46	272.98	527834
2020-12-24	272.54	275.49	272.54	275.02	182839
2020-12-28	275.76	276.55	273.00	276.25	450652
2020-12-29	278.70	279.69	275.77	276.00	443516
2020-12-30	276.99	278.31	273.05	274.56	365199
2020-12-31	275.36	282.36	273.90	282.13	709459
2021-01-04	283.10	284.45	274.69	275.63	867959
2021-01-05	275.67	277.78	272.16	272.58	780701
2021-01-06	271.04	271.67	262.54	264.64	852793
2021-01-07	263.28	266.34	261.84	265.25	840178
2021-01-08	266.63	270.07	266.09	267.82	552469
2021-01-11	268.07	268.78	259.50	260.36	961081
2021-01-12	259.97	262.81	256.26	261.21	692030
2021-01-13	260.40	266.16	260.03	265.42	729718
2021-01-14	265.72	268.05	263.72	264.12	531769
2021-01-15	267.06	270.43	264.97	269.10	538767
2021-01-19	269.81	271.01	267.01	269.14	424140
2021-01-20	270.86	275.44	267.69	272.54	766347
2021-01-21	270.54	273.79	267.80	272.69	435919
2021-01-22	273.50	274.60	270.53	272.71	641611
2021-01-25	274.78	279.23	271.55	276.53	782685
2021-01-26	275.34	278.52	271.66	277.48	642565
2021-01-27	277.00	279.57	270.14	271.70	564696
2021-01-28	271.12	274.79	268.97	269.86	483497
2021-01-29	268.11	270.46	265.70	268.67	806183
2021-02-01	269.76	278.82	268.54	278.27	816794
2021-02-02	280.32	285.19	279.20	281.90	1106146
2021-02-03	276.91	280.08	270.42	272.12	1308234
2021-02-04	271.67	276.56	269.90	274.24	962207
2021-02-05	274.65	278.95	273.54	273.86	526249
2021-02-08	272.77	272.77	264.24	267.01	824885
2021-02-09	267.03	269.03	264.35	266.66	477790
2021-02-10	268.30	270.19	264.81	266.02	568066
2021-02-11	264.21	266.51	262.89	265.02	571982
2021-02-12	264.21	265.02	261.30	263.94	564368
2021-02-16	264.65	265.94	256.83	259.50	960719
2021-02-17	259.34	263.00	257.35	259.56	772719
2021-02-18	258.89	262.92	258.30	262.80	609421
2021-02-19	264.72	264.72	261.37	261.77	873304
2021-02-22	260.77	264.25	256.45	259.70	861898
2021-02-23	256.42	258.21	247.17	248.79	1395563
2021-02-24	247.44	251.00	243.36	250.51	1345337
2021-02-25	250.37	257.80	249.68	256.52	1350526
2021-02-26	257.57	259.92	254.66	255.13	1676814
2021-03-01	258.10	260.31	247.52	247.94	795568
2021-03-02	248.73	249.00	242.88	246.33	924606
2021-03-03	244.98	244.98	235.48	239.16	1062510
2021-03-04	239.76	242.25	235.24	235.92	1376916
2021-03-05	237.10	244.01	232.88	242.19	1214710
2021-03-08	246.66	249.43	239.32	242.82	1061147
2021-03-09	244.05	250.97	244.05	247.97	763622
2021-03-10	248.34	251.37	245.21	249.84	541004
2021-03-11	251.53	261.53	250.52	258.63	1080987
2021-03-12	258.74	262.96	256.82	261.02	956318
2021-03-15	260.32	266.47	259.46	265.48	664274
2021-03-16	268.01	271.64	265.00	269.93	706754
2021-03-17	270.68	271.50	264.63	267.72	698643
2021-03-18	265.15	268.05	261.21	267.67	707869
2021-03-19	268.04	271.34	265.75	266.07	1261128
2021-03-22	264.74	275.08	264.74	274.10	649668
2021-03-23	274.02	279.41	273.31	274.14	764260
2021-03-24	272.96	274.41	267.04	272.46	816173
2021-03-25	272.95	273.51	268.91	272.36	472048
2021-03-26	274.72	282.77	273.05	282.57	521634
2021-03-29	281.02	283.39	278.47	281.40	598849
2021-03-30	278.84	279.65	273.80	276.24	453905
2021-03-31	272.33	279.25	272.14	277.55	734004
2021-04-01	281.60	281.60	276.35	281.18	798906
2021-04-05	281.00	285.51	280.25	285.11	469545
2021-04-06	284.01	285.77	281.18	285.46	466167
2021-04-07	286.16	287.18	283.15	284.19	382637
2021-04-08	283.89	287.02	279.23	279.64	638033
2021-04-09	281.27	281.59	274.60	275.69	815787
2021-04-12	277.50	280.99	274.93	280.49	777672
2021-04-13	282.23	285.84	280.33	282.13	627545
2021-04-14	282.00	285.08	280.30	281.03	378822
2021-04-15	282.14	288.96	282.13	288.44	872621
2021-04-16	290.11	290.39	285.92	288.33	495288
2021-04-19	290.27	290.27	286.37	288.09	675854
2021-04-20	286.36	297.57	286.36	292.02	608833
2021-04-21	294.58	295.93	289.22	291.35	856975
2021-04-22	290.24	297.09	285.97	294.57	458868
2021-04-23	295.00	301.56	294.46	296.49	667392
2021-04-26	295.92	298.40	294.71	296.78	560459
2021-04-27	297.67	300.28	293.63	294.78	1037310
2021-04-28	295.58	300.09	293.01	297.88	474409
2021-04-29	297.26	298.70	293.31	298.08	513305
2021-04-30	300.81	301.62	297.67	299.72	549712
2021-05-03	300.13	300.64	297.91	298.66	498720
2021-05-04	298.10	300.15	294.65	296.90	583194
2021-05-05	295.10	296.90	291.49	294.21	581690
2021-05-06	294.00	294.00	289.04	291.55	533484
2021-05-07	292.00	294.45	289.23	290.91	790150
2021-05-10	292.83	293.71	289.75	292.06	613973
2021-05-11	290.02	291.96	286.58	291.45	527666
2021-05-12	291.71	291.90	283.80	284.25	456141
2021-05-13	282.57	284.98	281.45	283.17	604286
2021-05-14	285.14	290.74	283.54	288.62	461227
2021-05-17	287.83	288.98	285.70	288.50	434002
2021-05-18	288.19	293.96	283.52	291.33	657591
2021-05-19	290.02	292.66	285.30	288.39	488380
2021-05-20	288.23	296.26	288.05	293.11	408439
2021-05-21	290.91	293.19	289.83	290.93	613340
2021-05-24	292.42	297.85	289.19	296.54	945244
2021-05-25	295.82	300.66	292.43	298.74	525539
2021-05-26	298.23	301.64	295.67	298.48	618566
2021-05-27	297.52	299.58	295.36	297.14	1307817
2021-05-28	299.02	301.40	297.53	298.12	582237
2021-06-01	297.86	303.04	296.63	302.27	560200
2021-06-02	305.84	309.95	303.79	309.61	754997
2021-06-03	309.80	313.32	307.05	309.43	606506
2021-06-04	310.73	313.25	308.07	312.73	414313
2021-06-07	316.47	317.20	312.49	315.20	540298
2021-06-08	316.77	318.50	312.72	317.42	727229
2021-06-09	319.20	320.00	316.42	316.71	397696
2021-06-10	316.73	320.81	315.29	318.65	955807
2021-06-11	319.67	319.67	315.75	317.34	478014
2021-06-14	317.07	320.05	317.07	320.01	769250
2021-06-15	320.22	322.31	319.06	319.73	549125
2021-06-16	321.16	323.05	314.80	317.29	642273
2021-06-17	315.82	322.17	314.56	321.88	723937
2021-06-18	320.10	321.90	317.23	318.44	982267
2021-06-21	320.11	321.45	316.27	321.12	520110
2021-06-22	320.41	322.17	318.41	321.03	391421
2021-06-23	321.02	321.02	316.80	317.22	508713
2021-06-24	319.35	319.64	315.31	315.73	570203
2021-06-25	315.27	319.46	314.98	319.10	2049613
2021-06-28	320.14	323.59	318.32	322.84	607659
2021-06-29	321.35	323.30	320.01	322.01	396539
2021-06-30	322.24	323.98	318.05	318.70	614378
2021-07-01	318.55	322.08	316.36	320.04	612597
2021-07-02	320.90	323.66	320.84	322.84	389419
2021-07-06	322.18	327.03	320.93	326.20	436572
2021-07-07	326.89	332.60	324.11	330.80	722785
2021-07-08	329.91	332.66	327.55	328.91	669778
2021-07-09	328.91	330.07	326.12	329.33	421096
2021-07-12	329.37	331.53	327.54	330.60	401141
2021-07-13	330.49	332.13	328.59	329.15	424314
2021-07-14	329.40	332.69	327.57	331.78	356828
2021-07-15	332.59	333.40	329.90	332.32	373961
2021-07-16	331.69	335.89	331.69	334.11	246988
2021-07-19	333.22	336.67	330.44	334.53	550429
2021-07-20	335.53	337.98	333.34	335.30	545029
2021-07-21	335.30	335.30	330.75	331.96	349546
2021-07-22	330.78	334.50	327.56	334.10	508618
2021-07-23	334.81	337.35	332.18	337.04	290465
2021-07-26	336.57	338.58	333.14	338.19	464944
2021-07-27	338.16	341.20	335.76	340.79	389238
2021-07-28	340.02	342.86	338.89	340.32	449224
2021-07-29	339.81	343.46	337.17	338.44	425844
2021-07-30	338.90	346.51	338.90	340.99	851912
2021-08-02	340.99	344.87	339.45	342.36	493296
2021-08-03	350.00	350.63	332.50	346.02	540724
2021-08-04	344.75	350.07	341.83	349.07	583656
2021-08-05	350.91	350.91	343.30	346.93	511452
2021-08-06	346.22	348.52	344.97	347.01	364788
2021-08-09	346.00	348.16	345.25	346.59	290020
2021-08-10	346.50	347.72	341.06	341.30	282875
2021-08-11	341.76	349.38	341.33	346.49	406345
2021-08-12	346.31	350.60	345.46	350.22	368973
2021-08-13	350.98	354.29	349.71	353.81	507716
2021-08-16	353.86	355.53	351.63	352.45	672413
2021-08-17	352.89	359.96	351.85	359.70	482901
2021-08-18	358.56	359.38	351.46	353.65	664295
2021-08-19	354.81	361.06	351.88	359.86	504323
2021-08-20	360.17	364.22	358.55	362.16	489466
2021-08-23	360.95	360.95	357.82	358.09	293560
2021-08-24	358.94	358.94	351.81	352.64	540880
2021-08-25	352.67	352.67	348.36	349.58	547755
2021-08-26	350.61	352.04	348.09	350.48	632214
2021-08-27	350.26	353.95	348.91	352.83	806296
2021-08-30	353.38	359.19	352.70	358.64	405287
2021-08-31	356.88	359.51	354.35	358.97	646738
2021-09-01	359.82	367.40	357.43	366.38	469817
2021-09-02	366.75	368.91	361.94	366.71	527979
2021-09-03	366.78	368.18	362.94	366.48	749539
2021-09-07	365.74	366.78	359.02	365.16	443926
2021-09-08	366.08	369.56	363.29	368.58	402389
2021-09-09	368.88	368.88	359.56	359.65	692611
2021-09-10	361.03	361.13	351.50	352.82	749371
2021-09-13	356.84	357.92	351.20	352.66	498930
2021-09-14	355.05	359.84	352.75	356.57	542061
2021-09-15	355.59	357.14	352.50	355.46	385648
2021-09-16	356.09	356.98	352.50	355.43	325610
2021-09-17	352.45	355.67	350.03	352.70	825798
2021-09-20	351.31	356.66	349.68	353.43	521548
2021-09-21	354.10	359.02	352.84	354.35	357989
2021-09-22	355.77	360.80	352.71	358.48	355375
2021-09-23	357.69	358.43	350.69	353.65	402492
2021-09-24	351.92	353.58	343.63	344.93	683695
2021-09-27	344.62	344.62	335.85	336.00	583974
2021-09-28	333.22	335.30	329.57	331.60	623743
2021-09-29	333.56	335.54	331.67	332.78	442305
2021-09-30	334.26	335.44	330.54	330.57	472178
2021-10-01	331.18	336.20	328.78	333.57	429333
2021-10-04	332.35	335.26	329.69	334.16	458239
2021-10-05	334.16	335.06	329.17	330.76	490233
2021-10-06	329.61	337.07	327.12	336.82	687315
2021-10-07	337.36	343.56	337.36	337.90	434373
2021-10-08	337.56	337.56	329.41	329.86	395199
2021-10-11	329.91	332.98	328.20	329.82	317961
2021-10-12	330.70	336.37	329.90	333.92	362671
2021-10-13	331.27	332.80	323.89	326.70	899743
2021-10-14	328.47	331.62	325.99	326.87	614039
2021-10-15	328.49	330.99	322.68	326.90	486752
2021-10-18	324.52	327.17	323.02	323.40	393774
2021-10-19	329.60	335.71	327.06	332.18	549877
2021-10-20	332.20	337.11	332.20	336.31	279959
2021-10-21	336.49	340.39	333.78	340.16	307062
2021-10-22	341.05	348.71	339.63	345.62	746517
2021-10-25	346.43	349.98	342.29	349.22	458957
2021-10-26	349.28	355.37	349.09	354.13	379534
2021-10-27	355.95	357.30	346.87	349.35	656265
2021-10-28	347.71	353.39	347.43	353.02	393383
2021-10-29	351.11	354.74	342.82	345.33	705886
2021-11-01	345.33	350.62	343.15	347.40	631663
2021-11-02	347.01	361.20	344.16	358.34	722841
2021-11-03	360.75	361.82	347.90	352.00	449541
2021-11-04	352.26	354.98	345.05	346.47	517343
2021-11-05	348.34	350.66	343.54	344.21	432941
2021-11-08	345.26	348.57	338.49	347.99	426546
2021-11-09	349.03	350.26	342.71	349.46	399590
2021-11-10	347.49	350.86	342.28	342.52	403098
2021-11-11	343.10	343.67	335.71	342.93	342960
2021-11-12	345.64	347.09	342.19	343.77	472521
2021-11-15	343.31	348.54	341.96	348.07	434363
2021-11-16	350.00	352.63	346.61	347.38	452364
2021-11-17	347.34	351.82	344.57	350.29	430554
2021-11-18	351.60	351.60	343.34	345.24	402098
2021-11-19	347.80	350.26	344.35	344.99	417018
2021-11-22	342.39	348.44	340.84	343.82	660537
2021-11-23	343.82	349.55	343.37	348.95	488890
2021-11-24	349.76	355.53	346.89	354.46	428265
2021-11-26	350.69	359.81	350.31	351.05	247180
2021-11-29	351.55	359.11	349.32	355.57	540425
2021-11-30	352.76	356.92	340.77	343.80	1396962
2021-12-01	345.69	353.47	339.07	339.30	581147
2021-12-02	339.57	349.21	339.37	348.04	694756
2021-12-03	348.49	354.14	345.24	348.69	740215
2021-12-06	349.15	356.80	346.79	348.16	867251
2021-12-07	351.75	360.38	349.83	360.07	487176
2021-12-08	360.32	361.40	354.22	358.99	318126
2021-12-09	358.60	358.60	350.47	353.00	394158
2021-12-10	354.17	359.27	350.47	358.93	429120
2021-12-13	358.35	367.84	354.63	365.02	569069
2021-12-14	365.02	365.23	355.17	363.50	725041
2021-12-15	360.54	370.92	360.54	370.18	665586
2021-12-16	370.92	373.62	369.03	370.50	594223
2021-12-17	374.97	381.12	371.75	375.88	1383554
2021-12-20	373.79	377.19	369.72	374.36	644314
2021-12-21	377.06	377.09	369.31	372.74	620533
2021-12-22	374.27	378.64	372.90	377.59	421642
2021-12-23	377.33	379.48	371.55	374.28	399947
2021-12-27	375.17	383.66	373.90	383.36	464459
2021-12-28	384.30	386.52	383.27	384.73	330851
2021-12-29	387.23	387.23	383.50	384.95	365448
2021-12-30	386.20	389.19	384.65	388.56	260700
2021-12-31	388.59	391.15	387.02	389.02	313813
2022-01-03	388.08	389.02	371.91	379.87	492093
2022-01-04	379.87	381.23	368.54	369.46	628175
2022-01-05	368.41	368.42	349.44	350.77	1224602
2022-01-06	348.36	352.04	343.55	349.17	813355
2022-01-07	348.09	351.89	342.10	347.91	851754
2022-01-10	339.64	344.68	336.94	342.58	808051
2022-01-11	342.16	342.30	336.83	341.69	1044402
2022-01-12	341.02	344.32	337.37	338.51	966376
2022-01-13	339.23	340.82	333.24	334.18	725486
2022-01-14	330.65	331.79	320.53	326.27	1058019
2022-01-18	323.32	327.75	320.78	326.04	725496
2022-01-19	329.54	333.16	320.98	321.23	786056
2022-01-20	321.31	328.99	316.38	316.80	1037099
2022-01-21	317.15	325.46	312.30	312.34	1204832
2022-01-24	310.64	327.83	306.99	326.54	1542066
2022-01-25	323.73	328.97	319.83	325.54	1023973
2022-01-26	324.73	332.91	312.49	315.76	1096136
2022-01-27	316.61	317.49	304.36	306.18	761457
2022-01-28	307.23	318.05	304.61	317.76	741398
2022-01-31	317.90	325.47	316.90	325.44	655395
2022-02-01	324.22	326.78	320.06	322.37	548652
2022-02-02	324.69	326.05	323.16	323.57	546527
2022-02-03	322.76	324.29	321.41	321.70	433785
2022-02-04	325.01	328.99	318.01	321.55	758397
2022-02-07	321.62	325.73	321.12	321.56	637298
2022-02-08	320.86	322.27	317.46	318.33	468267
2022-02-09	324.78	327.22	322.55	326.30	558473
2022-02-10	319.57	325.25	316.13	318.08	628798
2022-02-11	317.69	319.53	309.21	312.01	762798
2022-02-14	312.10	313.09	307.36	309.35	632663
2022-02-15	312.91	314.26	308.06	309.06	618993
2022-02-16	309.52	309.52	302.85	303.83	639595
2022-02-17	305.09	305.23	294.56	295.98	832015
2022-02-18	296.89	298.59	290.54	290.82	725358
2022-02-22	292.62	299.72	291.62	297.08	837625
2022-02-23	297.25	302.90	291.12	291.35	702412
2022-02-24	289.46	303.14	286.41	302.30	900955
2022-02-25	302.92	307.73	299.05	306.87	632051
2022-02-28	303.85	305.87	299.14	303.39	969121
2022-03-01	318.56	328.39	310.96	316.69	1258495
2022-03-02	315.65	326.09	314.01	321.14	837388
2022-03-03	322.85	327.18	319.75	326.03	861860
2022-03-04	324.05	331.08	324.05	330.90	911804
2022-03-07	329.25	334.35	326.60	331.90	901817
2022-03-08	333.00	338.74	324.79	324.90	1011502
2022-03-09	329.57	331.03	325.63	326.19	548223
2022-03-10	322.90	329.57	318.25	328.78	578100
2022-03-11	329.04	331.49	320.73	320.88	670380
2022-03-14	321.07	325.83	316.34	320.70	635018
2022-03-15	324.11	325.88	315.85	322.24	527680
2022-03-16	324.30	327.94	318.46	325.86	573787
2022-03-17	324.07	332.04	324.07	330.07	541072
2022-03-18	331.96	334.70	329.51	330.63	885836
2022-03-21	330.63	334.49	325.48	327.60	688363
2022-03-22	327.45	327.45	320.00	322.73	888353
2022-03-23	324.91	324.99	316.71	320.48	566877
2022-03-24	321.19	325.88	318.49	325.41	496082
2022-03-25	327.28	329.42	324.53	328.99	291529
2022-03-28	330.45	334.21	328.39	333.89	460463
2022-03-29	334.72	341.05	333.46	340.76	522839
2022-03-30	340.34	343.00	337.64	342.98	458411
2022-03-31	343.86	348.35	342.92	344.10	991260
2022-04-01	345.46	351.14	343.41	350.60	585062
2022-04-04	349.93	356.39	349.87	355.08	742119
2022-04-05	354.90	363.86	354.33	360.57	729907
2022-04-06	359.27	373.47	358.33	370.09	861265
2022-04-07	369.97	371.97	366.62	369.29	867681
2022-04-08	368.83	375.95	366.97	372.72	629942
2022-04-11	367.07	374.00	360.78	361.30	580984
2022-04-12	361.85	362.63	352.95	354.48	771767
2022-04-13	355.70	356.51	349.28	354.61	554543
2022-04-14	355.66	357.80	353.14	355.38	400099
2022-04-18	357.00	360.41	353.86	355.96	566758
2022-04-19	356.52	364.18	354.67	360.91	493376
2022-04-20	361.27	373.21	360.95	372.07	578090
2022-04-21	370.81	377.10	368.78	370.16	434874
2022-04-22	370.31	370.31	364.17	366.36	546124
2022-04-25	367.65	368.77	355.01	359.94	965270
2022-04-26	379.99	379.99	349.95	351.20	831960
2022-04-27	351.33	358.31	348.22	348.87	957232
2022-04-28	349.80	359.56	345.01	359.24	723861
2022-04-29	358.05	358.05	346.45	347.11	690257
2022-05-02	348.00	352.19	333.70	337.88	827908
2022-05-03	340.66	352.46	336.89	348.90	1000377
2022-05-04	350.96	352.07	341.92	351.74	692430
2022-05-05	351.02	354.09	339.26	342.37	585005
2022-05-06	342.50	345.18	337.62	342.09	625412
2022-05-09	341.25	344.22	321.95	323.10	513679
2022-05-10	327.14	327.14	310.88	315.34	714703
2022-05-11	318.14	321.70	313.93	315.05	573809
2022-05-12	317.90	323.85	314.43	323.40	783703
2022-05-13	326.02	334.34	324.60	334.17	526281
2022-05-16	330.69	333.53	326.96	328.43	436473
2022-05-17	330.75	330.75	321.29	325.37	523279
2022-05-18	323.03	324.28	312.79	314.09	680510
2022-05-19	313.14	322.59	312.47	319.11	652492
2022-05-20	322.71	327.17	319.72	326.62	821390
2022-05-23	328.15	335.38	326.82	334.10	598965
2022-05-24	334.10	348.29	333.04	347.07	745106
2022-05-25	346.47	347.85	340.68	346.36	732136
2022-05-26	347.65	349.85	335.17	338.45	641356
2022-05-27	340.67	347.56	338.41	347.56	658078
2022-05-31	341.77	344.09	334.64	336.61	1335256
2022-06-01	335.40	337.25	329.51	331.08	669415
2022-06-02	322.35	336.09	315.23	335.97	1228668
2022-06-03	333.99	333.99	328.81	329.56	795099
2022-06-06	331.23	335.59	327.24	333.67	446136
2022-06-07	333.26	338.16	326.50	337.84	591222
2022-06-08	337.29	345.74	335.99	337.84	660192
2022-06-09	338.17	344.16	332.86	333.65	590259
2022-06-10	332.63	332.63	321.76	325.53	853738
2022-06-13	320.53	321.10	307.15	308.70	639646
2022-06-14	311.64	311.64	294.56	297.06	986623
2022-06-15	299.94	306.13	295.74	301.39	864947
2022-06-16	298.12	298.12	289.30	290.87	809576
2022-06-17	288.31	294.71	286.68	292.04	1292634
2022-06-21	295.00	303.94	294.00	303.24	623377
2022-06-22	300.78	317.77	300.63	311.74	700639
2022-06-23	314.39	327.85	311.95	325.84	869108
2022-06-24	327.67	329.13	320.69	327.73	933643
2022-06-27	329.32	330.11	323.65	324.42	501564
2022-06-28	325.04	326.33	313.90	315.01	540767
2022-06-29	310.47	318.21	304.94	317.23	862824
2022-06-30	316.66	321.76	315.68	320.05	790210
2022-07-01	318.91	331.58	317.30	330.46	614748
2022-07-05	328.59	328.92	318.07	324.71	514384
2022-07-06	327.02	330.07	324.93	327.13	323203
2022-07-07	329.00	331.14	325.61	326.33	350071
2022-07-08	325.85	327.42	322.52	324.21	252171
2022-07-11	323.88	326.98	319.40	324.31	311592
2022-07-12	322.54	324.08	316.48	318.43	576796
2022-07-13	314.51	322.92	313.54	320.06	430764
2022-07-14	313.92	319.31	313.92	318.01	453148
2022-07-15	323.50	325.33	319.42	320.75	461087
2022-07-18	320.63	321.83	312.50	313.51	631454
2022-07-19	317.37	323.69	314.58	322.77	496176
2022-07-20	322.27	325.15	314.52	314.86	563446
2022-07-21	314.42	321.80	313.04	320.54	595917
2022-07-22	322.97	325.75	317.12	320.81	447477
2022-07-25	320.96	323.19	317.68	320.44	519033
2022-07-26	321.32	325.52	319.73	323.86	603049
2022-07-27	324.51	326.20	316.70	320.46	669609
2022-07-28	322.32	335.58	322.32	334.67	474075
2022-07-29	332.27	337.57	331.22	335.79	608569
2022-08-01	333.74	336.08	329.64	332.85	530598
2022-08-02	345.00	345.14	335.80	338.17	988674
2022-08-03	338.63	344.76	338.60	343.87	589589
2022-08-04	342.57	347.14	340.39	346.28	397272
2022-08-05	342.90	345.44	341.06	345.40	439373
2022-08-08	347.72	350.58	341.70	344.98	368541
2022-08-09	344.73	348.03	343.13	345.57	579970
2022-08-10	351.00	351.35	345.81	350.36	395675
2022-08-11	349.92	349.92	342.26	343.49	413140
2022-08-12	344.63	350.38	342.81	350.04	524039
2022-08-15	349.53	356.59	347.93	355.13	496567
2022-08-16	352.11	352.49	346.71	348.03	726552
2022-08-17	344.54	350.54	344.54	346.77	332806
2022-08-18	347.35	348.76	341.74	344.37	540864
2022-08-19	345.78	347.71	343.01	344.49	407672
2022-08-22	344.28	345.07	337.61	338.98	377919
2022-08-23	339.06	340.00	330.53	333.75	462248
2022-08-24	332.28	337.18	332.04	332.97	424926
2022-08-25	334.15	339.17	330.75	338.95	588683
2022-08-26	337.67	338.48	329.90	330.28	586488
2022-08-29	329.31	335.55	326.12	331.42	516557
2022-08-30	331.08	334.30	323.55	324.62	341196
2022-08-31	325.84	329.10	323.46	325.25	692229
2022-09-01	324.24	326.72	320.81	326.40	579658
2022-09-02	329.64	329.99	317.50	318.21	440952
2022-09-06	318.14	322.21	316.04	319.57	559263
2022-09-07	320.59	328.46	319.17	327.16	384436
2022-09-08	325.24	329.71	323.87	329.21	369354
2022-09-09	329.94	332.56	327.93	330.77	470574
2022-09-12	332.02	334.52	329.49	333.38	308943
2022-09-13	327.35	327.97	316.81	317.53	333470
2022-09-14	315.27	319.46	313.68	316.22	470121
2022-09-15	315.54	316.69	306.19	307.50	671703
2022-09-16	311.28	312.97	305.99	311.75	782477
2022-09-19	311.48	311.92	305.23	311.62	417686
2022-09-20	310.59	310.59	301.49	302.43	575960
2022-09-21	304.23	309.68	300.26	300.26	387088
2022-09-22	298.05	299.56	294.58	295.29	453565
2022-09-23	294.29	295.69	291.78	294.77	684053
2022-09-26	294.24	294.24	281.92	286.48	584350
2022-09-27	287.64	292.41	283.43	284.21	537245
2022-09-28	286.69	292.33	285.58	291.51	705578
2022-09-29	289.24	289.24	280.92	282.27	603892
2022-09-30	285.46	288.56	281.13	284.65	1038648
2022-10-03	287.05	292.35	282.47	288.93	571123
2022-10-04	290.84	297.32	290.38	293.42	534053
2022-10-05	289.66	289.88	279.49	283.12	676057
2022-10-06	282.92	284.33	266.96	268.02	794651
2022-10-07	265.17	267.63	260.99	262.40	855563
2022-10-10	263.56	265.26	255.96	256.45	650566
2022-10-11	255.12	261.09	250.65	255.23	776348
2022-10-12	252.68	252.73	242.64	244.58	1066545
2022-10-13	236.99	251.34	236.20	249.75	1444025
2022-10-14	254.53	254.77	240.93	242.10	990607
2022-10-17	242.27	256.40	242.27	253.14	868574
2022-10-18	257.48	260.32	255.17	258.26	979139
2022-10-19	252.63	257.21	250.89	252.49	635341
2022-10-20	251.03	252.46	244.10	247.96	1619484
2022-10-21	249.61	249.61	240.60	248.20	909784
2022-10-24	249.41	254.05	245.09	247.34	1065316
2022-10-25	247.92	257.13	247.92	256.60	802735
2022-10-26	256.62	261.37	254.71	258.78	931881
2022-10-27	261.52	265.36	258.10	260.24	811336
2022-10-28	258.00	271.42	257.32	270.01	1000850
2022-10-31	266.14	272.24	265.06	269.90	1142815
2022-11-01	278.87	285.04	273.29	275.76	1092124
2022-11-02	273.33	278.55	267.03	268.35	929625
2022-11-03	265.93	272.86	263.09	270.30	597045
2022-11-04	271.62	272.57	266.59	272.31	543230
2022-11-07	274.60	279.86	273.45	277.14	858089
2022-11-08	277.14	283.05	273.29	278.76	884855
2022-11-09	278.47	281.79	274.32	274.73	505159
2022-11-10	290.01	297.18	287.47	296.87	1265828
2022-11-11	296.87	301.85	296.65	297.98	775529
2022-11-14	299.27	299.27	289.22	289.41	945550
2022-11-15	293.20	296.32	290.99	295.18	543640
2022-11-16	295.59	298.71	294.53	296.02	439691
2022-11-17	290.52	295.94	285.42	287.86	582453
2022-11-18	291.43	292.83	285.92	290.68	622304
2022-11-21	289.67	296.28	288.85	295.62	739127
2022-11-22	295.50	296.16	289.95	294.06	886869
2022-11-23	293.86	298.84	293.67	297.61	587989
2022-11-25	297.74	299.25	295.12	296.54	313866
2022-11-28	295.96	297.35	290.77	293.26	605738
2022-11-29	292.80	298.87	291.14	294.55	449113
2022-11-30	293.20	300.10	290.62	299.30	1987655
2022-12-01	302.25	307.43	299.11	301.21	586659
2022-12-02	298.30	299.71	291.49	295.25	757259
2022-12-05	293.58	297.23	289.64	293.52	510116
2022-12-06	291.73	295.14	286.68	288.68	602669
2022-12-07	289.45	295.53	285.59	287.70	573656
2022-12-08	288.39	291.30	287.06	289.27	473991
2022-12-09	288.02	293.21	287.28	288.19	490282
2022-12-12	289.64	290.70	286.73	290.53	571964
2022-12-13	301.38	309.41	299.75	301.48	894792
2022-12-14	300.66	303.47	293.45	294.39	481442
2022-12-15	289.63	294.77	288.25	288.65	556160
2022-12-16	285.57	285.57	274.77	280.29	1252688
2022-12-19	279.46	282.42	274.59	277.46	766934
2022-12-20	273.83	280.35	272.66	278.36	634200
2022-12-21	278.52	286.50	277.39	280.68	807465
2022-12-22	276.34	281.70	275.43	280.09	489233
2022-12-23	278.34	283.15	278.07	282.51	350315
2022-12-27	282.65	283.43	278.99	282.50	525140
2022-12-28	283.76	285.96	278.46	278.70	291253
2022-12-29	280.53	285.63	280.53	284.89	375871
2022-12-30	281.70	284.84	277.47	280.31	429178
2023-01-03	282.63	285.47	278.35	281.74	482509
2023-01-04	284.47	296.59	284.47	292.63	777900
2023-01-05	289.59	290.21	280.94	281.37	624787
2023-01-06	283.25	293.78	278.04	291.45	608358
2023-01-09	291.96	296.78	290.39	291.39	500196
2023-01-10	291.30	294.29	287.34	293.83	626404
2023-01-11	295.81	306.36	294.27	306.09	760647
2023-01-12	304.42	312.34	300.63	306.44	740836
2023-01-13	302.06	307.71	302.06	306.55	458629
2023-01-17	302.55	306.44	301.01	302.82	928215
2023-01-18	302.06	303.44	291.58	292.48	826121
2023-01-19	291.75	297.50	289.70	294.45	680607
2023-01-20	293.43	297.08	287.15	296.81	640401
2023-01-23	294.13	295.29	285.27	286.27	1075867
2023-01-24	286.26	291.89	285.01	287.41	797543
2023-01-25	289.14	292.38	286.16	291.65	659816
2023-01-26	292.43	294.56	288.97	291.08	430313
2023-01-27	289.19	291.97	286.89	289.03	974553
2023-01-30	288.92	295.03	287.10	290.20	851317
2023-01-31	291.95	297.73	289.69	297.53	603243
2023-02-01	295.38	302.77	293.69	301.17	527748
2023-02-02	305.10	309.52	297.61	308.09	825346
2023-02-03	302.80	305.34	291.01	297.77	639937
2023-02-06	293.53	296.49	289.50	295.77	503353
2023-02-07	295.62	295.62	288.96	293.13	660096
2023-02-08	292.72	293.97	290.64	292.77	619677
2023-02-09	292.04	294.44	288.09	289.46	547886
2023-02-10	288.17	290.69	285.75	289.49	847223
2023-02-13	290.88	294.28	289.20	291.53	718007
2023-02-14	290.07	291.49	284.87	287.22	611280
2023-02-15	285.17	288.89	283.51	288.68	1295653
2023-02-16	283.77	287.95	282.53	283.59	678624
2023-02-17	279.65	283.21	279.30	281.24	724738
2023-02-21	279.07	279.07	271.71	272.79	952367
2023-02-22	267.12	269.35	256.03	259.00	2677369
2023-02-23	261.59	266.83	256.80	265.53	1464606
2023-02-24	264.63	264.63	257.11	257.82	749869
2023-02-27	262.51	264.78	256.92	259.90	991424
2023-02-28	259.37	263.72	257.51	259.35	874435
2023-03-01	256.92	259.09	253.41	254.91	1016035
2023-03-02	253.87	258.85	251.48	257.36	629611
2023-03-03	256.60	261.35	256.60	260.35	729920
2023-03-06	262.00	262.15	254.22	256.17	866456
2023-03-07	256.06	256.27	245.86	246.07	1192588
2023-03-08	246.28	253.46	246.11	250.81	948301
2023-03-09	250.08	253.01	242.46	243.77	1083527
2023-03-10	243.32	245.40	239.14	240.12	928962
2023-03-13	241.07	253.05	239.22	249.05	1299088
2023-03-14	252.84	254.03	247.30	250.79	1194129
2023-03-15	245.06	258.14	245.06	256.35	1365652
2023-03-16	254.86	260.48	254.33	258.44	1044353
2023-03-17	260.00	262.92	255.77	255.98	1256823
2023-03-20	255.63	259.21	254.77	257.21	687332
2023-03-21	256.97	258.87	249.75	254.84	979946
2023-03-22	251.14	253.77	246.02	246.21	762538
2023-03-23	245.91	249.96	243.70	246.90	630630
2023-03-24	244.90	256.55	243.31	256.41	617910
2023-03-27	256.19	257.74	250.70	251.20	613924
2023-03-28	249.47	252.27	247.96	250.73	916068
2023-03-29	254.34	256.25	252.11	254.17	797131
2023-03-30	258.80	258.83	255.93	257.20	505176
2023-03-31	258.21	261.70	257.54	261.07	554820
2023-04-03	259.43	259.43	254.16	255.03	814006
2023-04-04	255.15	257.57	254.03	256.74	608591
2023-04-05	257.00	262.32	256.74	258.21	512951
2023-04-06	258.60	259.95	256.31	259.68	336375
2023-04-10	257.18	261.84	255.22	261.74	387492
2023-04-11	261.99	265.29	260.46	264.00	677434
2023-04-12	266.74	266.91	260.28	261.67	609834
2023-04-13	262.60	267.42	261.51	265.35	543380
2023-04-14	264.72	265.72	256.33	258.53	548362
2023-04-17	259.39	264.80	259.39	263.18	537663
2023-04-18	262.85	264.21	260.60	263.05	710475
2023-04-19	260.46	266.77	260.46	265.32	545365
2023-04-20	264.06	264.06	257.26	258.63	715035
2023-04-21	259.57	260.59	254.57	256.88	463390
2023-04-24	256.59	259.00	253.65	255.62	404479
2023-04-25	254.43	255.86	251.08	251.62	586864
2023-04-26	250.41	252.55	248.95	250.20	613522
2023-04-27	251.36	257.08	251.10	256.85	501320
2023-04-28	255.63	261.60	255.01	260.89	873351
2023-05-01	258.26	263.08	258.26	261.04	941599
2023-05-02	256.41	257.30	246.38	246.99	970756
2023-05-03	248.21	248.44	240.35	240.92	801925
2023-05-04	241.09	243.26	236.84	238.30	1218868
2023-05-05	238.30	241.92	236.51	239.59	722911
2023-05-08	239.41	240.14	232.22	233.13	707281
2023-05-09	231.34	236.49	229.48	234.12	770903
2023-05-10	237.31	237.34	233.35	237.05	1069940
2023-05-11	235.05	235.63	230.17	233.05	984637
2023-05-12	234.09	236.75	232.35	236.71	579883
2023-05-15	236.78	238.35	230.92	235.28	788870
2023-05-16	235.30	236.08	230.04	231.79	1109033
2023-05-17	232.94	236.54	230.07	234.61	818564
2023-05-18	233.99	235.33	230.61	234.91	956270
2023-05-19	235.89	237.19	232.97	233.38	554444
2023-05-22	233.96	237.69	233.96	236.46	424405
2023-05-23	235.31	237.09	230.09	230.43	697285
2023-05-24	229.35	229.85	223.91	224.24	615168
2023-05-25	223.41	223.59	219.84	221.70	965724
2023-05-26	222.81	225.11	221.18	223.80	651947
2023-05-30	224.79	227.72	220.51	221.84	916124
2023-05-31	221.74	222.60	218.61	221.78	1142138
2023-06-01	223.32	223.90	219.87	220.69	922696
2023-06-02	220.96	229.98	220.69	225.65	1528129
2023-06-05	226.00	228.04	223.22	224.27	576595
2023-06-06	225.20	225.20	220.82	223.89	498148
2023-06-07	225.23	228.95	222.54	227.72	498998
2023-06-08	226.47	229.34	225.00	228.98	500287
2023-06-09	229.61	229.98	220.65	224.12	876065
2023-06-12	224.47	226.75	222.84	226.47	521095
2023-06-13	227.22	229.73	224.00	229.53	588109
2023-06-14	230.00	232.11	227.12	229.82	506760
2023-06-15	228.81	235.02	227.27	233.95	788865
2023-06-16	235.37	237.81	229.72	230.57	1018472
2023-06-20	229.85	230.88	223.63	224.60	995637
2023-06-21	222.80	223.43	219.05	221.19	1269989
2023-06-22	220.81	223.33	215.11	222.58	919963
2023-06-23	222.75	226.99	222.05	223.08	1659911
2023-06-26	222.61	226.04	219.87	224.33	790343
2023-06-27	225.03	226.64	223.58	225.50	930444
2023-06-28	226.01	228.50	224.16	227.37	881782
2023-06-29	226.18	229.79	223.98	229.68	748556
2023-06-30	234.93	235.63	228.29	231.76	1228594
2023-07-03	231.76	236.00	230.90	234.03	320768
2023-07-05	234.38	241.54	233.50	240.97	1194053
2023-07-06	238.60	241.16	235.72	238.98	805821
2023-07-07	237.36	241.45	234.79	240.85	769086
2023-07-10	238.43	241.59	236.18	237.83	727212
2023-07-11	239.51	242.05	237.96	241.82	596001
2023-07-12	244.66	245.74	242.04	243.28	806364
2023-07-13	242.76	244.18	239.58	243.85	867121
2023-07-14	241.92	244.67	241.10	243.77	780787
2023-07-17	240.97	242.66	225.50	226.15	2253328
2023-07-18	226.02	231.33	224.48	228.07	1307135
2023-07-19	234.13	239.51	233.20	234.27	1038813
2023-07-20	224.63	225.15	214.51	222.86	2850649
2023-07-21	224.04	228.03	222.48	226.64	1539920
2023-07-24	227.80	228.40	225.21	227.61	1084476
2023-07-25	227.15	229.03	220.10	220.24	1689165
2023-07-26	220.00	228.52	220.00	226.40	1460984
2023-07-27	228.20	230.06	221.70	222.40	1016244
2023-07-28	226.06	226.06	218.49	218.88	1001072
2023-07-31	219.05	221.57	217.79	218.95	1048803
2023-08-01	225.85	231.81	224.60	228.10	1909051
2023-08-02	225.50	229.05	223.02	228.56	1123785
2023-08-03	228.18	228.18	220.00	222.57	1162629
2023-08-04	222.84	229.46	221.81	222.88	928395
2023-08-07	223.24	223.94	218.91	220.11	766154
2023-08-08	219.18	223.37	218.93	223.04	722782
2023-08-09	222.60	228.07	221.03	227.71	730932
2023-08-10	224.96	232.63	224.66	228.32	1121739
2023-08-11	227.49	231.68	227.41	230.06	749772
2023-08-14	229.75	231.19	228.48	231.02	837970
2023-08-15	229.10	231.95	227.87	229.93	781388
2023-08-16	230.07	231.05	219.87	220.48	748494
2023-08-17	220.63	222.99	220.11	220.94	769145
2023-08-18	219.72	222.95	219.25	222.51	595683
2023-08-21	221.80	221.80	215.53	218.22	630415
2023-08-22	218.24	220.07	216.10	218.11	604919
2023-08-23	218.46	221.01	217.46	220.27	624119
2023-08-24	220.97	222.31	218.58	219.74	456130
2023-08-25	219.48	223.54	219.22	222.33	490066
2023-08-28	222.77	224.66	222.26	222.62	542209
2023-08-29	222.64	227.84	221.94	227.54	622234
2023-08-30	227.52	230.03	226.45	227.12	956201
2023-08-31	228.52	229.17	223.66	224.53	735361
2023-09-01	225.75	226.35	220.54	221.69	495102
2023-09-05	221.13	224.52	220.44	221.84	743137
2023-09-06	221.15	221.15	215.49	217.99	682902
2023-09-07	217.13	222.61	216.99	221.24	764677
2023-09-08	221.96	221.98	216.19	216.92	670743
2023-09-11	215.20	215.20	215.20	215.20	103002
2023-09-12	214.59	214.73	210.93	214.36	564830
2023-09-13	212.85	214.12	211.07	212.33	720324
2023-09-14	214.05	219.14	213.33	218.82	585502
2023-09-15	219.44	219.89	216.69	218.15	1003501
2023-09-18	218.28	218.88	214.86	215.10	603145
2023-09-19	214.41	215.50	212.56	213.48	545810
2023-09-20	216.27	217.30	214.31	214.97	463354
2023-09-21	212.76	213.01	204.53	204.68	646712
2023-09-22	204.69	205.80	200.87	201.11	1015663
2023-09-25	200.37	201.57	199.18	201.33	621044
2023-09-26	198.53	200.44	198.01	200.10	714731
2023-09-27	199.74	200.76	192.88	196.06	1185587
2023-09-28	196.09	199.61	195.98	198.46	1139104
2023-09-29	202.51	202.88	199.13	200.17	918578
2023-10-02	198.85	200.87	196.82	198.24	1030491
2023-10-03	197.25	197.25	189.63	189.98	974997
2023-10-04	190.80	193.17	187.20	190.80	884188
2023-10-05	190.12	191.59	187.32	191.28	898569
2023-10-06	188.60	192.75	185.23	191.93	734880
2023-10-09	191.19	194.95	190.82	194.82	960551
2023-10-10	195.30	196.00	193.17	195.01	605479
2023-10-11	196.09	202.34	195.12	201.60	1080144
2023-10-12	199.85	201.45	197.36	199.93	867373
2023-10-13	200.88	203.51	200.11	201.57	744917
2023-10-16	202.84	204.66	199.15	202.90	766788
2023-10-17	199.87	202.33	198.51	200.41	812713
2023-10-18	199.60	200.52	194.72	194.76	521319
2023-10-19	192.31	193.76	188.11	189.44	1805294
2023-10-20	190.48	193.62	189.10	191.88	1147464
2023-10-23	189.91	196.87	189.01	193.20	1105187
2023-10-24	195.00	198.18	194.18	197.08	1085204
2023-10-25	196.14	198.03	194.75	195.71	1069430
2023-10-26	197.47	207.77	197.42	206.32	1401531
2023-10-27	205.60	205.60	201.89	204.01	850189
2023-10-30	205.78	207.14	201.14	204.91	939420
2023-10-31	206.03	209.70	204.81	208.63	784564
2023-11-01	209.07	209.75	205.89	207.66	792348
2023-11-02	211.67	220.24	207.68	217.40	1467319
2023-11-03	223.27	234.65	222.92	227.09	1538761
2023-11-06	224.92	225.87	220.39	220.84	1028822
2023-11-07	221.17	222.26	218.33	219.69	640618
2023-11-08	220.24	221.07	218.71	220.03	472126
2023-11-09	220.61	223.49	217.78	218.40	782623
2023-11-10	219.37	220.23	215.70	218.99	620638
2023-11-13	217.02	219.97	215.47	218.92	449999
2023-11-14	227.40	235.85	226.66	233.65	1063807
2023-11-15	229.74	235.82	229.74	233.85	951454
2023-11-16	234.72	237.38	233.00	236.01	688235
2023-11-17	238.14	238.14	233.41	233.71	614975
2023-11-20	232.19	236.01	229.68	235.17	522974
2023-11-21	234.77	236.69	233.00	233.56	564070
2023-11-22	236.54	236.54	233.12	233.21	400267
2023-11-24	232.25	235.70	230.36	235.09	184901
2023-11-27	236.95	239.73	235.84	237.48	906835
2023-11-28	237.76	242.78	236.78	242.17	983545
2023-11-29	243.72	247.24	243.72	245.20	931168
2023-11-30	242.90	249.13	242.90	246.96	1178248
2023-12-01	246.60	251.20	244.71	250.57	801749
2023-12-04	248.11	250.00	245.82	248.90	590115
2023-12-05	249.14	251.18	247.75	250.39	715973
2023-12-06	252.88	256.40	251.12	251.49	1044733
2023-12-07	250.54	254.09	250.17	251.12	727829
2023-12-08	249.12	251.08	240.11	244.18	1105795
2023-12-11	245.20	245.95	241.52	242.36	710423
2023-12-12	242.71	242.92	238.52	239.57	713436
2023-12-13	239.70	251.75	238.35	248.06	1101262
2023-12-14	254.61	258.76	249.14	250.83	1302987
2023-12-15	251.31	251.40	246.07	248.49	1385412
2023-12-18	248.70	250.33	246.38	246.53	673978
2023-12-19	248.41	249.99	246.42	248.78	477976
2023-12-20	250.39	252.11	246.22	246.30	664700
2023-12-21	248.57	251.95	247.93	251.81	776741
2023-12-22	252.89	254.57	249.19	251.43	500782
2023-12-26	250.85	253.62	250.00	252.59	273625
2023-12-27	253.16	256.68	251.96	254.21	505243
2023-12-28	254.37	256.29	252.72	254.25	339018
2023-12-29	252.47	254.25	251.74	253.69	568255
2024-01-02	251.89	255.90	251.75	254.98	599093
2024-01-03	251.22	254.19	248.05	248.31	530126
2024-01-04	248.55	251.59	247.23	249.89	698123
2024-01-05	246.40	250.37	245.33	246.59	889636
2024-01-08	246.45	249.45	244.10	248.42	679086
2024-01-09	247.13	247.82	243.89	245.58	581997
2024-01-10	245.73	247.04	242.37	242.87	635106
2024-01-11	241.77	241.84	238.20	239.35	699552
2024-01-12	243.11	243.35	239.85	239.90	626873
2024-01-16	238.42	241.56	237.41	238.01	799496
2024-01-17	234.10	239.22	231.21	232.91	796935
2024-01-18	233.17	235.25	230.80	232.59	1001379
2024-01-19	232.33	233.51	227.96	230.88	1094546
2024-01-22	232.29	236.61	231.27	233.79	773968
2024-01-23	234.87	235.90	231.06	233.22	655655
2024-01-24	235.48	237.94	227.00	227.28	1112363
2024-01-25	230.15	234.63	230.15	232.55	1097516
2024-01-26	233.00	233.71	227.46	227.91	1003612
2024-01-29	227.23	228.48	225.04	227.57	771175
2024-01-30	227.20	227.20	222.36	223.10	1199368
2024-01-31	224.52	228.67	222.52	223.86	691240
2024-02-01	223.52	231.07	223.20	230.92	990971
2024-02-02	226.99	227.07	219.88	224.71	1222931
2024-02-05	221.35	222.33	216.77	217.60	773780
2024-02-06	217.00	219.75	216.78	218.60	1232941
2024-02-07	220.06	220.58	216.57	217.00	1305237
2024-02-08	213.91	217.43	213.82	216.20	1317646
2024-02-09	217.00	218.18	214.00	217.45	1035256
2024-02-12	217.33	218.88	214.91	215.65	1011748
2024-02-13	210.28	210.65	206.75	208.89	1656629
2024-02-14	210.67	212.00	208.39	209.07	809513
2024-02-15	210.92	212.80	208.68	211.97	609954
2024-02-16	208.83	209.63	205.95	206.80	849931
2024-02-20	206.63	208.34	205.59	207.04	1270958
2024-02-21	207.16	208.73	205.47	207.48	916365
2024-02-22	207.48	211.38	206.34	211.20	1330513
2024-02-23	211.35	215.45	210.67	212.96	1045986
2024-02-26	211.89	213.28	207.14	207.78	1477370
2024-02-27	203.43	206.99	196.91	199.95	3033381
2024-02-28	199.02	206.51	199.02	205.16	2199492
2024-02-29	207.30	211.40	206.53	209.23	1769078
2024-03-01	208.67	209.98	205.74	208.29	1284669
2024-03-04	208.12	213.18	205.91	212.05	1014337
2024-03-05	213.05	220.97	213.05	216.50	1554970
2024-03-06	216.92	217.44	214.59	216.97	1410950
2024-03-07	221.09	221.09	216.60	218.13	933886
2024-03-08	219.87	224.16	219.08	223.70	1186184
2024-03-11	221.27	225.34	221.27	223.75	951852
2024-03-12	222.49	225.18	217.76	220.37	1085693
2024-03-13	220.71	221.94	218.33	219.80	836954
2024-03-14	216.78	217.10	212.38	216.13	1057221
2024-03-15	214.88	216.86	213.60	215.48	1200724
2024-03-18	214.41	215.87	213.12	213.26	815952
2024-03-19	214.05	215.89	212.32	215.08	467893
2024-03-20	213.08	215.75	211.32	215.72	956540
2024-03-21	216.84	219.11	214.72	215.02	656200
2024-03-22	215.37	216.21	213.69	215.47	879517
2024-03-25	216.08	218.83	215.42	218.38	885458
2024-03-26	218.48	218.48	214.02	214.21	893713
2024-03-27	216.27	218.69	215.50	218.08	772561
2024-03-28	219.94	219.94	216.04	216.70	888827
2024-04-01	216.39	216.50	211.88	213.92	1045556
2024-04-02	212.00	214.77	209.05	212.95	933221
2024-04-03	212.31	215.11	209.80	214.64	1232763
2024-04-04	216.88	218.72	212.78	213.79	1240743
2024-04-05	212.00	214.94	210.96	213.40	630451
2024-04-08	212.71	213.71	209.25	213.01	651250
2024-04-09	215.04	218.61	214.43	218.60	753771
2024-04-10	209.74	211.26	203.78	204.38	1115389
2024-04-11	205.88	207.19	203.21	205.04	786769
2024-04-12	204.10	204.39	200.63	201.84	872520
2024-04-15	202.08	202.77	197.84	199.86	917932
2024-04-16	199.04	199.04	194.71	195.06	816977
2024-04-17	197.14	198.04	195.19	196.22	761674
2024-04-18	197.12	197.89	193.94	195.95	627346
2024-04-19	196.38	196.78	194.90	196.06	698276
2024-04-22	196.16	197.60	195.05	196.80	1068397
2024-04-23	196.06	200.17	195.61	198.30	773094
2024-04-24	196.10	199.97	195.19	199.00	808784
2024-04-25	197.05	198.82	195.32	197.93	789851
2024-04-26	197.40	199.79	195.84	196.23	644235
2024-04-29	198.55	201.90	198.03	201.89	780451
2024-04-30	192.12	198.44	185.89	186.12	2540056
2024-05-01	188.70	194.53	183.64	189.12	1685848
2024-05-02	190.40	194.27	187.54	193.87	1094173
2024-05-03	196.47	200.71	192.81	193.09	1072792
2024-05-06	193.86	194.11	189.91	192.59	881408
2024-05-07	194.25	197.70	193.66	196.00	962913
2024-05-08	195.22	197.72	194.85	197.22	769672
2024-05-09	197.96	201.23	196.46	198.48	827530
2024-05-10	198.69	198.69	195.87	197.51	714224
2024-05-13	199.79	200.00	196.33	198.03	719232
2024-05-14	200.20	200.26	197.77	199.10	1017811
2024-05-15	204.42	208.23	201.63	202.36	1247777
2024-05-16	202.06	206.28	200.94	202.87	825561
2024-05-17	202.75	202.89	198.35	199.38	853268
2024-05-20	199.63	200.20	196.20	198.41	858871
2024-05-21	198.41	199.61	196.97	198.37	599145
2024-05-22	196.88	197.42	192.56	193.77	1016005
2024-05-23	193.04	193.52	188.58	188.79	730863
2024-05-24	188.59	189.70	187.72	188.09	500632
2024-05-28	188.93	192.01	186.23	187.29	790335
2024-05-29	186.02	187.52	185.44	186.38	781227
2024-05-30	188.02	193.50	187.49	193.20	1065308
2024-05-31	194.87	197.95	193.95	196.68	1592560
2024-06-03	197.09	200.40	196.35	196.76	681639
2024-06-04	196.76	200.24	195.91	198.63	741896
2024-06-05	198.80	198.87	196.18	196.89	504308
2024-06-06	195.83	197.30	194.70	195.37	438197
2024-06-07	191.12	193.71	188.88	193.39	785997
2024-06-10	192.67	194.32	191.07	193.16	988232
2024-06-11	192.98	195.79	192.24	192.35	903038
2024-06-12	199.92	202.86	195.17	196.29	1198660
2024-06-13	196.60	198.29	195.20	197.01	952714
2024-06-14	195.78	198.11	194.95	195.96	596314
2024-06-17	195.00	195.00	190.33	191.19	619511
2024-06-18	191.20	193.48	190.50	191.19	530571
2024-06-20	190.17	191.38	189.32	190.78	540930
2024-06-21	191.28	195.18	190.58	194.63	1193645
2024-06-24	194.89	199.53	194.57	197.17	721427
2024-06-25	196.32	196.41	191.46	192.67	553531
2024-06-26	191.29	193.80	190.46	193.57	746700
2024-06-27	193.20	196.95	192.25	196.95	879812
2024-06-28	197.61	198.79	195.06	196.30	1463509
2024-07-01	194.83	195.81	189.47	189.78	956911
2024-07-02	191.29	191.29	187.06	189.00	1232349
2024-07-03	189.96	193.48	189.22	192.18	474519
2024-07-05	192.31	192.32	189.07	190.83	666493
2024-07-08	191.59	194.65	190.91	193.96	655049
2024-07-09	193.00	196.22	192.10	195.53	714117
2024-07-10	197.20	197.21	191.79	195.19	572432
2024-07-11	199.75	209.90	199.26	209.86	1495808
2024-07-12	210.85	215.47	210.30	212.83	1345152
2024-07-15	210.01	212.08	208.04	210.26	888746
2024-07-16	212.70	213.53	209.90	213.06	776760
2024-07-17	212.91	214.79	211.18	214.22	651714
2024-07-18	210.46	215.16	210.10	211.25	802743
2024-07-19	211.64	212.07	208.15	209.00	768504
2024-07-22	209.89	211.02	207.64	208.82	477762
2024-07-23	208.64	209.97	206.90	207.33	533674
2024-07-24	208.65	209.32	204.57	205.45	678085
2024-07-25	207.02	212.55	206.81	211.07	1341450
2024-07-26	214.47	215.69	211.27	214.71	911889
2024-07-29	214.85	218.15	213.00	217.82	1996126
2024-07-30	211.64	220.98	211.64	217.94	1939867
2024-07-31	219.45	222.84	217.88	219.54	1191515
2024-08-01	219.56	227.36	219.34	227.16	1170793
2024-08-02	232.16	237.24	228.28	229.73	1866518
2024-08-05	229.11	230.35	220.25	221.11	1930135
2024-08-06	219.24	222.92	218.51	220.32	1049846
2024-08-07	219.46	220.87	214.63	214.98	1018269
2024-08-08	213.62	217.37	212.75	216.89	454181
2024-08-09	216.99	216.99	212.83	212.91	735452
2024-08-12	213.86	216.37	212.58	216.18	811824
2024-08-13	217.39	219.36	216.34	218.56	470739
2024-08-14	217.56	219.57	216.41	217.87	465180
2024-08-15	216.60	216.79	213.91	214.77	977363
2024-08-16	216.40	218.52	215.86	218.17	656390
2024-08-19	217.93	219.34	217.40	218.31	333361
2024-08-20	218.43	219.76	217.96	219.49	310503
2024-08-21	219.58	219.58	217.41	219.30	372487
2024-08-22	218.16	219.54	217.51	218.37	510515
2024-08-23	219.03	228.03	219.03	227.28	991835
2024-08-26	228.06	229.90	226.72	227.54	509569
2024-08-27	225.56	228.89	225.54	228.51	408363
2024-08-28	228.82	229.35	226.51	227.67	592724
2024-08-29	227.09	227.63	223.05	226.54	793158
2024-08-30	226.96	229.01	224.69	226.66	1081888
2024-09-03	225.83	233.65	225.83	230.81	709224
2024-09-04	231.76	235.41	230.22	233.22	737094
2024-09-05	235.27	236.99	232.51	233.37	960321
2024-09-06	234.15	238.82	233.54	238.51	1312844
2024-09-09	237.48	241.83	236.02	239.83	1052904
2024-09-10	240.44	243.75	239.90	242.53	847417
2024-09-11	239.72	242.34	236.81	241.84	751544
2024-09-12	241.92	242.23	237.82	239.85	763380
2024-09-13	241.51	243.48	239.00	242.95	450274
2024-09-16	244.95	247.45	244.50	245.09	1059637
2024-09-17	244.33	246.66	243.56	245.00	651290
2024-09-18	246.00	246.91	239.77	239.91	609014
2024-09-19	239.68	240.82	232.18	238.29	776179
2024-09-20	236.58	239.60	235.48	239.47	1177092
2024-09-23	240.51	242.60	238.24	240.53	639290
2024-09-24	239.67	242.52	238.44	241.98	660325
2024-09-25	242.26	243.79	238.37	239.33	484304
2024-09-26	239.64	239.64	234.44	236.26	790794
2024-09-27	238.53	239.26	236.65	238.64	709274
2024-09-30	239.29	240.86	238.01	240.70	828529
2024-10-01	241.17	243.54	238.17	242.64	816798
2024-10-02	239.82	243.12	238.78	241.97	739137
2024-10-03	240.94	241.58	237.62	239.91	880696
2024-10-04	234.20	237.05	230.36	235.37	1139052
2024-10-07	233.44	238.00	232.70	237.71	901646
2024-10-08	237.95	239.87	236.34	238.62	627473
2024-10-09	237.59	238.70	233.89	235.47	627339
2024-10-10	234.68	237.36	231.16	233.23	656524
2024-10-11	234.25	235.07	231.78	233.51	533731
2024-10-14	233.60	240.29	233.20	239.82	546216
2024-10-15	242.00	249.72	241.32	249.31	3295448
2024-10-16	250.27	252.64	248.02	248.75	893765
2024-10-17	246.81	248.21	244.13	247.20	677469
2024-10-18	247.70	248.89	245.66	247.47	512095
2024-10-21	247.03	248.62	241.38	243.47	569255
2024-10-22	240.20	244.68	240.20	241.46	754658
2024-10-23	241.70	244.42	241.25	243.69	495982
2024-10-24	242.85	246.32	242.85	246.07	787502
2024-10-25	247.03	247.04	241.65	241.79	599069
2024-10-28	243.48	245.17	239.32	239.94	1324250
2024-10-29	241.00	241.60	231.25	231.75	1363466
2024-10-30	232.54	236.86	230.20	231.88	821904
2024-10-31	229.25	233.21	228.54	229.47	803517
2024-11-01	228.67	231.37	225.21	225.59	720215
2024-11-04	228.43	230.09	225.97	228.77	785363
2024-11-05	227.29	229.28	225.20	228.36	682258
2024-11-06	216.58	221.29	212.39	218.75	2237326
2024-11-07	220.00	222.36	217.75	221.58	1860241
2024-11-08	223.26	224.83	222.02	223.92	1332330
2024-11-11	222.64	224.32	219.52	220.19	1077530
2024-11-12	219.65	220.12	215.46	219.60	1153820
2024-11-13	224.08	224.08	217.79	218.51	735548
2024-11-14	215.59	220.49	215.11	218.47	1275642
2024-11-15	218.90	221.96	217.53	221.09	889861
2024-11-18	218.16	221.80	218.16	221.61	857917
2024-11-19	221.77	222.98	219.17	219.47	615312
2024-11-20	218.26	220.01	217.87	218.94	566396
2024-11-21	217.86	219.93	217.25	219.43	688565
2024-11-22	220.84	222.41	220.09	220.66	579295
2024-11-25	223.70	227.81	221.87	225.98	1012974
2024-11-26	226.03	227.71	224.76	226.59	644367
2024-11-27	228.50	229.68	227.80	228.51	396072
2024-11-29	228.75	228.88	226.01	226.25	351601
2024-12-02	226.05	226.07	222.17	222.94	644263
2024-12-03	222.94	225.24	222.50	223.09	644129
2024-12-04	222.50	223.45	218.27	220.81	872417
2024-12-05	219.77	221.98	218.47	221.58	622580
2024-12-06	222.81	222.92	216.09	220.38	1072271
2024-12-09	220.38	225.06	220.38	223.26	866855
2024-12-10	222.37	222.37	216.40	217.38	933082
2024-12-11	217.92	218.24	214.51	216.21	899382
2024-12-12	216.11	218.24	215.12	216.05	730804
2024-12-13	215.01	216.03	213.08	214.28	609570
2024-12-16	212.29	214.42	211.66	212.28	813796
2024-12-17	212.36	213.74	207.84	208.99	779478
2024-12-18	206.90	209.01	200.89	201.06	1356925
2024-12-19	200.04	201.41	197.16	198.24	1819601
2024-12-20	200.00	204.58	199.77	203.57	2458429
2024-12-23	202.61	203.43	200.60	203.28	1108959
2024-12-24	202.20	203.25	200.92	202.56	438293
2024-12-26	202.25	204.11	200.94	204.00	591978
2024-12-27	201.89	205.52	201.89	203.20	653472
2024-12-30	203.34	203.59	200.89	203.32	658848
2024-12-31	205.37	205.85	201.62	203.80	696667
2025-01-02	205.06	205.30	200.08	200.40	513751
2025-01-03	201.41	202.97	199.31	201.80	525857
2025-01-06	200.90	202.78	198.50	198.93	811172
2025-01-07	198.51	200.19	195.61	195.89	761066
2025-01-08	195.64	199.95	193.41	199.71	1131071
2025-01-10	195.08	195.89	192.55	192.76	1108894
2025-01-13	193.08	195.26	192.61	194.96	846120
2025-01-14	194.69	197.38	194.22	195.02	853471
2025-01-15	200.40	200.90	196.85	197.23	1021009
2025-01-16	197.88	205.00	197.88	204.18	1188338
2025-01-17	205.53	205.53	203.34	203.61	697679
2025-01-21	204.82	207.41	203.32	204.36	670925
2025-01-22	202.51	203.70	198.17	198.40	996522
2025-01-23	198.36	198.74	195.08	198.69	576710
2025-01-24	198.38	199.11	196.23	196.83	673529
2025-01-27	205.40	208.45	203.37	207.94	1022689
2025-01-28	207.35	207.35	201.04	201.67	815151
2025-01-29	202.00	202.50	196.76	198.10	738016
2025-01-30	200.85	202.15	197.46	199.14	709109
2025-01-31	198.10	201.56	197.10	197.56	769360
2025-02-03	196.96	199.24	195.99	197.73	812827
2025-02-04	196.93	198.32	195.21	197.54	676211
2025-02-05	199.84	203.79	197.48	203.48	822456
2025-02-06	204.33	205.14	203.60	205.00	620389
2025-02-07	204.37	206.79	203.68	205.82	778996
2025-02-10	206.99	207.51	203.71	206.31	556272
2025-02-11	206.41	209.39	205.60	209.24	526309
2025-02-12	205.60	208.94	204.13	208.63	588642
2025-02-13	209.68	209.68	207.47	208.12	441004
2025-02-14	209.90	211.12	205.30	205.37	486835
2025-02-18	204.38	206.66	203.57	206.40	537545
2025-02-19	206.21	208.55	204.70	207.77	696763
2025-02-20	207.48	210.30	206.29	210.03	485440
2025-02-21	209.80	215.01	209.52	213.00	1132676
2025-02-24	213.10	215.60	210.80	212.84	1171739
2025-02-25	220.50	225.38	217.34	219.17	1779010
2025-02-26	217.91	220.23	214.71	215.49	761909
2025-02-27	213.13	218.36	213.03	218.20	666275
2025-02-28	219.96	220.27	216.24	217.90	1093981
2025-03-03	216.86	222.43	216.86	221.51	629561
2025-03-04	223.16	227.96	218.66	219.35	957986
2025-03-05	215.66	221.27	215.66	220.38	792239
2025-03-06	220.80	220.80	214.73	218.74	826763
2025-03-07	219.99	225.97	219.99	223.73	1520934
2025-03-10	224.67	227.59	223.00	224.91	1453519
2025-03-11	224.41	226.50	220.01	220.42	1536439
2025-03-12	218.55	219.69	213.70	216.48	755395
2025-03-13	216.37	216.98	212.01	214.56	939297
2025-03-14	215.38	219.51	214.47	218.23	1282831
2025-03-17	219.22	223.65	218.91	220.90	926996
2025-03-18	220.37	223.77	218.95	223.15	750946
2025-03-19	221.19	223.18	217.73	219.79	794452
2025-03-20	220.06	221.61	218.46	220.97	632846
2025-03-21	221.41	223.16	219.09	221.64	1208709
2025-03-24	220.66	222.27	217.62	218.69	747347
2025-03-25	217.25	217.25	213.46	214.31	809388
2025-03-26	215.28	216.37	213.41	214.70	394488
2025-03-27	215.17	217.68	214.51	216.38	558115
2025-03-28	218.26	218.26	215.61	216.84	533764
2025-03-31	218.75	222.79	217.86	220.01	1209485
2025-04-01	219.86	222.30	217.60	220.42	670943
2025-04-02	219.37	220.70	217.34	219.34	708043
2025-04-03	224.74	234.85	224.43	230.87	1610247
2025-04-04	231.60	234.42	219.76	219.91	2220141
2025-04-07	203.45	219.91	203.00	214.43	1982319
2025-04-08	217.21	217.21	206.41	208.57	1736687
2025-04-09	207.06	215.80	201.42	212.14	1931133
2025-04-10	213.29	218.48	206.56	212.20	1530556
2025-04-11	212.36	220.01	210.41	219.18	1118083
2025-04-14	218.41	225.46	217.74	224.73	860554
2025-04-15	225.88	227.35	223.71	224.87	747400
2025-04-16	221.88	228.75	221.88	225.67	1622587
2025-04-17	226.35	231.29	226.35	229.06	1308133
2025-04-21	229.46	230.11	222.32	225.55	982297
2025-04-22	226.68	231.92	225.55	231.42	1111259
2025-04-23	229.15	230.52	220.00	223.90	1823476
2025-04-24	226.76	226.76	221.87	222.84	883225
2025-04-25	221.79	223.80	219.38	222.09	856214
2025-04-28	221.59	224.32	221.18	223.28	882344
2025-04-29	234.08	239.06	229.81	238.50	1703329
2025-04-30	236.73	244.19	236.73	243.40	1201154
2025-05-01	241.26	242.78	239.24	240.74	740441
2025-05-02	242.07	242.66	238.26	241.96	758612
2025-05-05	242.70	244.70	240.40	241.95	700866
2025-05-06	242.21	245.16	241.04	242.83	739686
2025-05-07	243.00	244.19	240.28	240.31	860649
2025-05-08	240.09	240.91	236.34	236.62	925120
2025-05-09	235.39	240.70	233.73	239.69	670645
2025-05-12	234.40	235.43	227.97	229.67	1065229
2025-05-13	229.80	229.80	223.71	225.82	1067350
2025-05-14	224.63	225.11	220.82	222.73	1526085
2025-05-15	224.99	229.66	224.18	229.09	929809
2025-05-16	229.44	233.27	229.17	233.08	1084678
2025-05-19	234.34	235.60	232.09	235.51	544505
2025-05-20	232.02	236.09	232.02	233.78	648249
2025-05-21	233.67	235.51	231.51	231.90	594130
2025-05-22	231.07	231.07	225.39	228.27	705289
2025-05-23	229.49	231.11	227.56	229.52	400822
2025-05-27	230.23	232.45	228.53	231.01	573207
2025-05-28	230.66	230.66	226.36	229.03	673747
2025-05-29	227.89	230.37	226.63	230.24	512421
2025-05-30	230.58	232.60	228.14	231.89	1256458
2025-06-02	229.99	231.84	227.83	231.06	522832
2025-06-03	229.69	230.37	226.24	229.48	627171
2025-06-04	229.90	232.47	228.26	230.75	427882
2025-06-05	230.41	231.28	228.56	229.65	674715
2025-06-06	228.36	229.78	225.52	225.68	482447
2025-06-09	225.49	226.45	222.47	224.99	610917
2025-06-10	226.08	227.65	224.62	226.16	546896
2025-06-11	225.82	228.12	223.06	224.75	745460
2025-06-12	226.25	228.11	224.99	228.07	643697
2025-06-13	227.96	228.98	226.07	227.83	592608
2025-06-16	227.54	232.09	226.78	230.12	1147392
2025-06-17	229.38	230.71	227.21	228.52	821700
2025-06-18	228.20	228.81	226.05	228.32	595905
2025-06-20	229.81	230.56	226.74	229.31	937451
2025-06-23	230.25	235.65	229.26	234.12	573920
2025-06-24	233.72	237.42	231.82	236.60	598833
2025-06-25	235.64	235.64	231.22	232.68	493919
2025-06-26	233.16	233.89	228.73	230.70	700713
2025-06-27	230.36	233.04	229.28	230.80	780089
2025-06-30	230.35	234.92	228.41	234.84	621431
2025-07-01	234.39	239.32	233.83	238.74	846711
2025-07-02	238.14	240.40	236.07	237.59	728228
2025-07-03	235.86	235.86	230.73	233.93	524755
2025-07-07	233.92	235.87	231.38	233.59	694992
2025-07-08	231.67	235.62	231.67	234.24	650120
2025-07-09	232.88	234.54	230.13	234.27	725227
2025-07-10	233.11	235.23	230.00	232.79	583298

Explore More About SBAC

Coins representing dividend payouts and trends

SBAC Dividend History

Discover SBA Communications Corp'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

SBAC Stock Split History

Discover SBA Communications Corp'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

SBAC Historical Prices

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

Web Analytics