STZ Historical Prices

Summary

Key Stock Metrics

159.35

(June 20, 2025)

52-Week Low

264.45

(July 12, 2024)

52-Week High

274.87

(April 11, 2024)

All-Time High

161.33

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-09-20	6.79	6.94	6.79	6.86	386400
2000-09-21	6.78	6.89	6.77	6.89	406400
2000-09-22	6.86	6.99	6.81	6.93	362400
2000-09-25	6.93	6.95	6.77	6.84	320800
2000-09-26	6.84	7.15	6.82	7.10	1152800
2000-09-27	7.16	7.30	7.13	7.17	1054400
2000-09-28	7.19	7.20	7.02	7.09	725600
2000-09-29	7.02	7.03	6.58	6.79	1777600
2000-10-02	6.78	6.78	6.61	6.63	794400
2000-10-03	6.52	6.59	6.48	6.52	1152800
2000-10-04	6.53	6.53	6.25	6.42	1068800
2000-10-05	6.45	6.48	6.33	6.34	359200
2000-10-06	6.30	6.31	6.13	6.13	396000
2000-10-09	6.16	6.19	6.16	6.19	860000
2000-10-10	6.19	6.19	6.05	6.13	831200
2000-10-11	6.09	6.10	6.00	6.03	559200
2000-10-12	6.00	6.11	6.00	6.07	1261600
2000-10-13	6.07	6.18	6.07	6.09	754400
2000-10-16	6.09	6.21	6.03	6.08	320800
2000-10-17	6.09	6.14	5.98	6.08	570400
2000-10-18	6.05	6.06	5.95	6.06	1124800
2000-10-19	6.09	6.10	6.00	6.00	722400
2000-10-20	6.02	6.02	5.88	5.93	747200
2000-10-23	5.95	6.07	5.94	6.03	1236000
2000-10-24	5.98	5.98	5.81	5.81	1308000
2000-10-25	5.73	5.91	5.73	5.87	2188000
2000-10-26	5.81	5.83	5.79	5.80	845600
2000-10-27	5.75	5.92	5.75	5.84	474400
2000-10-30	5.84	6.09	5.84	6.02	844800
2000-10-31	6.03	6.13	6.03	6.09	1487200
2000-11-01	6.13	6.18	6.09	6.09	627200
2000-11-02	6.11	6.15	6.10	6.13	365600
2000-11-03	6.09	6.16	6.09	6.16	741600
2000-11-06	6.13	6.31	6.13	6.25	622400
2000-11-07	6.25	6.25	6.14	6.25	823200
2000-11-08	6.28	6.28	6.20	6.25	463200
2000-11-09	6.28	6.32	6.25	6.29	581600
2000-11-10	6.31	6.36	6.28	6.35	847200
2000-11-13	6.32	6.36	6.23	6.25	540000
2000-11-14	6.28	6.45	6.28	6.42	640000
2000-11-15	6.39	6.53	6.34	6.51	716000
2000-11-16	6.51	6.64	6.46	6.48	839200
2000-11-17	6.50	6.53	6.45	6.52	347200
2000-11-20	6.48	6.48	6.38	6.39	359200
2000-11-21	6.39	6.40	6.32	6.40	806400
2000-11-22	6.37	6.38	6.20	6.22	856000
2000-11-24	6.25	6.25	6.18	6.20	103200
2000-11-27	6.20	6.24	6.13	6.19	418400
2000-11-28	6.20	6.27	6.14	6.23	254400
2000-11-29	6.23	6.23	6.12	6.13	300800
2000-11-30	6.13	6.21	6.10	6.13	422400
2000-12-01	6.09	6.19	6.06	6.09	712800
2000-12-04	6.11	6.13	5.88	6.00	566400
2000-12-05	6.03	6.09	6.02	6.09	675200
2000-12-06	6.07	6.16	6.00	6.10	480800
2000-12-07	6.12	6.38	6.05	6.34	484800
2000-12-08	6.48	6.52	6.37	6.38	703200
2000-12-11	6.41	6.52	6.38	6.52	633600
2000-12-12	6.55	6.55	6.38	6.38	553600
2000-12-13	6.36	6.49	6.27	6.49	434400
2000-12-14	6.49	6.72	6.47	6.72	983200
2000-12-15	6.72	6.79	6.61	6.73	1111200
2000-12-18	6.81	6.83	6.52	6.73	461600
2000-12-19	6.75	6.75	6.63	6.71	313600
2000-12-20	6.68	6.68	6.54	6.67	327200
2000-12-21	6.70	6.77	6.60	6.75	418400
2000-12-22	6.76	6.78	6.73	6.75	885600
2000-12-26	6.75	6.95	6.73	6.91	530400
2000-12-27	6.93	7.09	6.93	7.09	331200
2000-12-28	7.20	7.36	7.08	7.31	913600
2000-12-29	7.30	7.38	7.30	7.34	574400
2001-01-02	7.34	7.34	7.06	7.13	563200
2001-01-03	7.09	7.25	6.72	7.03	1274400
2001-01-04	7.00	7.00	6.69	6.71	1168000
2001-01-05	6.75	6.83	6.63	6.70	1074400
2001-01-08	6.73	7.12	6.73	7.12	971200
2001-01-09	7.12	7.25	6.97	7.09	911200
2001-01-10	7.08	7.35	7.08	7.33	1649600
2001-01-11	7.33	7.67	7.27	7.53	1758400
2001-01-12	7.53	7.68	7.44	7.52	1244800
2001-01-16	7.52	7.90	7.43	7.90	1202400
2001-01-17	7.91	8.06	7.88	7.95	2139200
2001-01-18	7.92	8.11	7.80	8.06	1156000
2001-01-19	8.12	8.12	7.86	7.92	1090400
2001-01-22	7.89	8.00	7.88	7.88	532800
2001-01-23	7.91	8.05	7.91	8.05	1232000
2001-01-24	8.08	8.15	8.00	8.13	1777600
2001-01-25	8.09	8.23	8.01	8.19	1020000
2001-01-26	8.16	8.33	8.04	8.32	1193600
2001-01-29	8.32	8.49	8.32	8.39	1591200
2001-01-30	8.42	8.47	8.32	8.47	882400
2001-01-31	8.43	8.49	8.36	8.43	671200
2001-02-01	8.46	8.58	8.39	8.57	548000
2001-02-02	8.54	8.54	8.34	8.43	2000800
2001-02-05	8.43	8.43	8.07	8.13	1281600
2001-02-06	8.09	8.10	7.86	7.90	1589600
2001-02-07	7.90	8.06	7.78	8.03	1256800
2001-02-08	8.04	8.04	7.90	7.96	748000
2001-02-09	7.93	8.05	7.93	8.02	711200
2001-02-12	8.05	8.25	7.94	8.22	548800
2001-02-13	8.25	8.36	8.23	8.27	651200
2001-02-14	8.30	8.36	8.18	8.26	887200
2001-02-15	8.24	8.24	7.98	8.03	770400
2001-02-16	7.99	8.09	7.88	8.09	799200
2001-02-20	8.09	8.13	8.08	8.08	614400
2001-02-21	8.05	8.07	7.91	7.93	784000
2001-02-22	7.94	7.95	7.84	7.86	639200
2001-02-23	7.86	7.86	7.62	7.80	1061600
2001-02-26	7.88	8.00	7.83	7.99	625600
2001-02-27	7.99	7.99	7.89	7.93	465600
2001-02-28	7.93	8.08	7.82	7.98	1149600
2001-03-01	7.99	7.99	7.89	7.95	575200
2001-03-02	7.94	7.95	7.90	7.94	926400
2001-03-05	7.95	8.14	7.88	8.10	1631200
2001-03-06	8.13	8.25	8.03	8.11	2023200
2001-03-07	8.11	8.24	8.11	8.14	891200
2001-03-08	8.14	8.56	8.14	8.56	989600
2001-03-09	8.53	8.81	8.53	8.72	9512800
2001-03-12	8.74	8.74	8.50	8.64	2100000
2001-03-13	8.63	8.70	8.52	8.68	1394400
2001-03-14	8.61	8.67	8.55	8.59	1065600
2001-03-15	8.58	8.68	8.56	8.66	786400
2001-03-16	8.69	8.80	8.56	8.67	1527200
2001-03-19	8.67	8.67	8.40	8.51	2237600
2001-03-20	8.54	8.78	8.50	8.52	1468000
2001-03-21	8.52	8.72	8.42	8.46	996000
2001-03-22	8.44	8.44	8.03	8.31	2417600
2001-03-23	8.31	8.35	8.19	8.31	1495200
2001-03-26	8.34	8.45	8.33	8.39	1086400
2001-03-27	8.36	8.56	8.34	8.48	1928800
2001-03-28	8.47	8.48	8.35	8.44	1500000
2001-03-29	8.44	8.64	8.35	8.62	2173600
2001-03-30	8.65	9.01	8.64	8.97	1890400
2001-04-02	8.99	9.04	8.91	8.95	1068800
2001-04-03	8.93	8.95	8.74	8.93	1297600
2001-04-04	8.93	9.08	8.82	9.06	2560800
2001-04-05	9.16	9.23	9.06	9.23	1613600
2001-04-06	9.23	9.25	9.12	9.19	1163200
2001-04-09	9.13	9.18	8.93	8.97	1868000
2001-04-10	9.06	9.09	8.86	8.87	1724000
2001-04-11	8.75	8.82	8.54	8.56	3576000
2001-04-12	8.59	8.68	8.40	8.46	1917600
2001-04-16	8.47	8.66	8.41	8.63	2072800
2001-04-17	8.61	8.63	8.58	8.61	624000
2001-04-18	8.61	8.73	8.58	8.59	1654400
2001-04-19	8.56	8.56	8.51	8.53	736000
2001-04-20	8.54	8.54	8.15	8.16	1567200
2001-04-23	8.13	8.16	8.06	8.10	1255200
2001-04-24	8.10	8.10	7.83	7.84	2360800
2001-04-25	7.84	8.06	7.84	8.01	2084000
2001-04-26	8.03	8.28	8.03	8.13	1045600
2001-04-27	8.13	8.26	8.13	8.21	726400
2001-04-30	8.24	8.24	8.14	8.16	1105600
2001-05-01	8.18	8.38	8.18	8.36	959200
2001-05-02	8.37	8.38	8.06	8.17	738400
2001-05-03	8.14	8.42	8.09	8.41	1054400
2001-05-04	8.41	8.58	8.28	8.50	1075200
2001-05-07	8.50	8.64	8.49	8.54	1527200
2001-05-08	8.52	8.63	8.50	8.55	533600
2001-05-09	8.56	8.56	8.41	8.43	658400
2001-05-10	8.46	8.47	8.25	8.35	1001600
2001-05-11	8.38	8.40	8.35	8.40	1257600
2001-05-14	8.44	8.68	8.44	8.64	788800
2001-05-15	8.68	8.81	8.63	8.79	506400
2001-05-16	8.79	9.25	8.79	9.23	994000
2001-05-17	9.28	9.58	9.26	9.48	1516800
2001-05-18	9.39	9.39	9.16	9.27	380800
2001-05-21	9.30	9.75	9.26	9.75	745600
2001-05-22	9.75	9.75	9.56	9.63	677600
2001-05-23	9.63	9.73	9.50	9.55	433200
2001-05-24	9.55	9.55	9.28	9.50	743600
2001-05-25	9.50	9.61	9.48	9.56	349600
2001-05-29	9.61	9.68	9.50	9.52	695600
2001-05-30	9.53	9.88	9.53	9.88	604800
2001-05-31	10.00	10.00	9.63	9.66	671200
2001-06-01	9.67	9.97	9.63	9.96	769200
2001-06-04	9.96	10.10	9.96	10.03	831200
2001-06-05	10.00	10.30	9.98	10.00	531600
2001-06-06	9.94	9.96	9.75	9.78	394000
2001-06-07	9.78	10.00	9.68	9.99	1452800
2001-06-08	9.98	10.00	9.87	9.87	264000
2001-06-11	9.87	9.90	9.41	9.42	444400
2001-06-12	9.42	9.59	9.20	9.30	1244000
2001-06-13	9.32	9.70	9.30	9.53	736400
2001-06-14	9.58	9.78	9.51	9.75	490000
2001-06-15	9.99	9.99	9.82	9.93	1477200
2001-06-18	9.93	10.19	9.93	10.11	875600
2001-06-19	10.16	10.25	10.05	10.19	463200
2001-06-20	10.25	10.75	10.23	10.75	1209200
2001-06-21	10.75	10.94	9.78	9.78	2098800
2001-06-22	9.99	10.13	9.78	9.78	1185600
2001-06-25	9.94	9.94	9.75	9.78	799200
2001-06-26	9.81	9.94	9.71	9.71	676800
2001-06-27	9.68	9.73	9.38	9.38	784000
2001-06-28	9.69	9.93	9.65	9.85	1484800
2001-06-29	10.06	10.49	9.94	10.25	3427600
2001-07-02	10.25	10.81	10.25	10.67	1872400
2001-07-03	10.61	10.69	10.43	10.69	757200
2001-07-05	10.67	10.67	10.45	10.55	1065600
2001-07-06	10.31	10.48	10.09	10.40	1459200
2001-07-09	10.40	10.50	10.25	10.49	889200
2001-07-10	10.49	10.50	10.25	10.25	887200
2001-07-11	10.44	10.73	10.41	10.73	1517600
2001-07-12	10.70	10.70	10.33	10.43	465600
2001-07-13	10.49	10.88	10.46	10.46	1769200
2001-07-16	10.75	10.97	10.62	10.76	1915600
2001-07-17	10.75	11.00	10.74	10.94	1450000
2001-07-18	10.94	11.06	10.78	10.90	752000
2001-07-19	10.91	11.05	10.83	10.90	374000
2001-07-20	10.90	10.91	10.74	10.80	455600
2001-07-23	10.86	11.08	10.82	10.88	925200
2001-07-24	10.88	11.11	10.53	10.69	867600
2001-07-25	10.71	10.74	10.39	10.66	824400
2001-07-26	10.54	10.63	9.93	10.31	1803200
2001-07-27	10.51	10.68	10.48	10.63	858800
2001-07-30	10.50	10.65	10.50	10.64	625200
2001-07-31	10.43	10.54	10.22	10.53	1196800
2001-08-01	10.59	10.75	10.57	10.70	618000
2001-08-02	10.76	10.99	10.69	10.97	1097200
2001-08-03	10.98	11.00	10.76	10.89	412000
2001-08-06	10.88	11.10	10.86	10.86	978000
2001-08-07	10.89	10.97	10.68	10.69	359200
2001-08-08	10.70	10.94	10.70	10.86	1088000
2001-08-09	10.81	10.88	10.79	10.87	1197200
2001-08-10	10.88	10.97	10.87	10.96	846000
2001-08-13	10.94	11.16	10.80	10.85	675600
2001-08-14	10.90	10.90	10.73	10.79	494400
2001-08-15	10.79	11.05	10.79	11.00	410800
2001-08-16	10.98	11.13	10.95	11.11	563600
2001-08-17	11.10	11.29	11.08	11.29	443200
2001-08-20	11.29	11.51	11.19	11.50	710000
2001-08-21	11.50	11.63	11.38	11.42	1883200
2001-08-22	11.36	11.41	11.18	11.25	1351600
2001-08-23	11.25	11.33	11.19	11.19	428400
2001-08-24	11.18	11.18	11.07	11.11	531200
2001-08-27	10.94	10.94	10.13	10.50	3638000
2001-08-28	10.50	10.83	10.35	10.76	756000
2001-08-29	10.76	10.76	10.44	10.63	804400
2001-08-30	10.56	10.88	10.48	10.55	809600
2001-08-31	10.59	10.69	10.51	10.59	665200
2001-09-04	10.50	10.81	10.50	10.81	349600
2001-09-05	10.66	10.75	10.34	10.38	1577200
2001-09-06	10.13	10.23	9.54	9.69	1791600
2001-09-07	9.50	9.66	9.43	9.65	1323200
2001-09-10	9.56	9.67	9.45	9.50	1066400
2001-09-17	9.50	10.04	9.38	9.81	1633200
2001-09-18	9.81	9.93	9.73	9.76	558400
2001-09-19	9.83	10.06	9.49	9.62	1440000
2001-09-20	9.50	9.59	9.06	9.21	1260800
2001-09-21	8.71	9.15	8.69	9.05	980800
2001-09-24	9.13	9.50	9.13	9.50	1060400
2001-09-25	9.44	10.23	9.25	9.78	2812000
2001-09-26	10.01	10.49	10.00	10.25	5841600
2001-09-27	10.28	10.52	10.24	10.46	2442400
2001-09-28	10.47	10.47	10.28	10.42	1534000
2001-10-01	10.29	10.41	10.06	10.26	975200
2001-10-02	10.06	10.63	10.06	10.50	2557200
2001-10-03	10.51	11.25	10.51	11.25	2350800
2001-10-04	11.19	11.19	10.60	10.75	2041600
2001-10-05	10.81	10.86	10.50	10.55	974800
2001-10-08	10.53	10.89	10.44	10.67	1672800
2001-10-09	10.61	10.81	10.49	10.73	847200
2001-10-10	10.75	11.22	10.70	11.07	1685200
2001-10-11	11.10	11.25	10.84	10.85	1812400
2001-10-12	10.83	11.01	10.74	10.79	788400
2001-10-15	10.84	11.19	10.65	11.08	991200
2001-10-16	11.01	11.06	10.76	11.00	949200
2001-10-17	10.94	11.00	10.66	10.85	1003200
2001-10-18	10.83	11.00	10.81	10.81	918000
2001-10-19	10.81	11.00	10.75	10.98	814400
2001-10-22	10.90	11.00	10.56	10.89	962800
2001-10-23	10.84	10.84	10.54	10.68	848000
2001-10-24	10.61	10.83	10.54	10.72	640000
2001-10-25	10.84	10.86	10.55	10.74	1088000
2001-10-26	10.74	11.05	10.70	11.05	918400
2001-10-29	10.98	10.99	10.63	10.73	764400
2001-10-30	10.66	10.66	10.45	10.52	427200
2001-10-31	10.52	10.55	10.21	10.26	1395600
2001-11-01	10.25	10.46	10.11	10.46	1086800
2001-11-02	10.46	10.77	10.41	10.58	896000
2001-11-05	10.65	10.93	10.60	10.92	924800
2001-11-06	10.86	10.93	10.65	10.86	536000
2001-11-07	10.80	10.89	10.65	10.80	600400
2001-11-08	10.82	10.82	10.41	10.61	722000
2001-11-09	10.59	10.61	10.25	10.27	1160800
2001-11-12	10.21	10.27	10.13	10.23	654400
2001-11-13	10.25	10.25	9.87	9.87	1408800
2001-11-14	9.87	9.90	9.03	9.56	5990800
2001-11-15	9.57	9.95	9.57	9.91	1371600
2001-11-16	9.86	10.00	9.75	9.94	967200
2001-11-19	9.94	10.03	9.88	9.99	1531600
2001-11-20	9.98	10.04	9.74	9.98	694000
2001-11-21	9.95	10.04	9.93	9.96	510400
2001-11-23	9.99	10.08	9.93	10.05	289600
2001-11-26	9.94	9.94	9.42	9.56	4598400
2001-11-27	9.44	9.48	9.03	9.25	2986800
2001-11-28	9.25	9.53	9.25	9.38	1041200
2001-11-29	9.38	9.49	9.25	9.28	744400
2001-11-30	9.34	9.48	9.20	9.48	964400
2001-12-03	9.53	9.80	9.51	9.61	678000
2001-12-04	9.63	9.71	9.62	9.66	724400
2001-12-05	9.68	9.72	9.51	9.69	1120800
2001-12-06	9.67	10.16	9.67	10.16	1358000
2001-12-07	10.13	10.13	9.75	9.76	991200
2001-12-10	9.81	9.94	9.73	9.92	695200
2001-12-11	9.92	9.92	9.70	9.80	558000
2001-12-12	9.79	10.15	9.75	9.94	1433600
2001-12-13	9.94	10.26	9.91	10.09	1104000
2001-12-14	10.09	10.23	9.98	9.98	596400
2001-12-17	10.03	10.06	9.75	9.75	672000
2001-12-18	9.79	10.15	9.79	10.01	676800
2001-12-19	10.00	10.46	10.00	10.43	1083600
2001-12-20	10.43	10.45	10.33	10.43	719600
2001-12-21	10.40	10.75	10.40	10.75	2031600
2001-12-24	10.75	10.81	10.63	10.75	692400
2001-12-26	10.75	10.75	10.43	10.48	1110000
2001-12-27	10.52	10.72	10.52	10.58	701600
2001-12-28	10.71	10.73	10.51	10.51	612400
2001-12-31	10.58	10.73	10.57	10.71	661200
2002-01-02	10.71	10.75	10.53	10.69	1532800
2002-01-03	10.81	10.89	10.53	10.78	2198000
2002-01-04	10.80	11.10	10.80	11.01	1706800
2002-01-07	11.46	11.51	11.25	11.49	3256800
2002-01-08	11.88	11.94	11.63	11.83	3190800
2002-01-09	11.84	12.06	11.50	11.94	2134000
2002-01-10	11.94	12.00	11.88	11.98	946000
2002-01-11	11.98	12.13	11.95	12.05	969200
2002-01-14	12.00	12.13	11.57	11.57	1796000
2002-01-15	11.66	11.68	11.39	11.63	1473600
2002-01-16	11.60	11.76	11.58	11.75	462800
2002-01-17	11.71	11.90	11.60	11.71	593200
2002-01-18	11.66	12.05	11.66	11.98	951600
2002-01-22	12.00	12.15	11.95	12.15	695200
2002-01-23	12.19	12.36	11.97	12.09	1147200
2002-01-24	12.06	12.06	11.46	11.49	1168400
2002-01-25	11.46	11.81	11.12	11.75	1839200
2002-01-28	11.75	11.90	11.75	11.84	931200
2002-01-29	11.84	11.86	11.75	11.81	799600
2002-01-30	11.81	11.88	11.76	11.78	424400
2002-01-31	11.78	11.99	11.78	11.97	1206800
2002-02-01	11.99	11.99	11.75	11.88	1081600
2002-02-04	11.83	11.86	11.81	11.86	665600
2002-02-05	11.86	11.86	11.63	11.69	2426000
2002-02-06	11.87	12.18	11.84	12.00	3545200
2002-02-07	12.00	12.50	11.95	12.48	2723200
2002-02-08	12.50	12.53	12.21	12.53	1472800
2002-02-11	12.63	12.81	12.50	12.73	1179600
2002-02-12	12.75	12.80	12.63	12.75	1207600
2002-02-13	12.75	12.79	12.25	12.28	1321200
2002-02-14	12.28	12.28	11.96	12.15	1386400
2002-02-15	12.13	12.47	11.96	12.45	1046800
2002-02-19	12.45	12.63	12.31	12.44	766400
2002-02-20	12.41	12.42	12.06	12.10	594800
2002-02-21	12.28	12.56	12.28	12.51	655600
2002-02-22	12.50	12.75	12.38	12.73	929200
2002-02-25	12.73	13.04	12.69	12.96	1331600
2002-02-26	12.99	13.01	12.72	12.96	993600
2002-02-27	13.00	13.49	13.00	13.45	1578400
2002-02-28	13.43	13.59	13.25	13.59	1049600
2002-03-01	13.41	13.41	12.75	12.94	1369600
2002-03-04	12.88	13.46	12.63	13.28	1245600
2002-03-05	13.08	13.38	13.03	13.25	769600
2002-03-06	13.30	13.60	13.28	13.48	861600
2002-03-07	13.48	13.48	12.94	13.07	648000
2002-03-08	13.05	13.25	12.96	13.05	687200
2002-03-11	13.03	13.16	12.96	13.10	622800
2002-03-12	13.08	13.25	13.03	13.20	514800
2002-03-13	13.21	13.28	13.14	13.23	454800
2002-03-14	13.28	13.31	13.14	13.25	631200
2002-03-15	13.24	13.48	13.24	13.33	803600
2002-03-18	13.38	13.51	13.34	13.43	753200
2002-03-19	13.47	13.49	13.24	13.29	583600
2002-03-20	13.29	13.29	13.21	13.25	413200
2002-03-21	13.25	13.27	13.07	13.12	430400
2002-03-22	13.08	13.17	12.93	13.01	692800
2002-03-25	13.05	13.14	12.89	12.93	950000
2002-03-26	12.94	13.11	12.94	13.10	577200
2002-03-27	13.31	13.51	13.25	13.46	1084800
2002-03-28	13.46	13.75	13.46	13.74	999200
2002-04-01	13.72	13.72	13.46	13.69	450800
2002-04-02	13.65	13.96	13.63	13.76	797600
2002-04-03	13.76	13.82	13.32	13.42	500000
2002-04-04	13.42	13.74	13.25	13.71	350400
2002-04-05	13.75	13.81	13.46	13.47	552000
2002-04-08	13.47	13.79	13.46	13.75	997600
2002-04-09	13.71	13.71	13.50	13.66	657200
2002-04-10	13.69	13.85	13.67	13.83	707200
2002-04-11	14.06	14.18	13.55	13.66	1405200
2002-04-12	13.70	14.06	13.66	14.00	1327600
2002-04-15	14.00	14.44	14.00	14.11	994400
2002-04-16	14.09	14.26	14.09	14.18	741600
2002-04-17	14.18	14.21	14.07	14.13	362800
2002-04-18	14.15	14.16	14.08	14.11	519200
2002-04-19	14.11	14.50	14.10	14.50	1130800
2002-04-22	14.50	14.54	14.38	14.44	630000
2002-04-23	14.45	14.47	14.30	14.36	761600
2002-04-24	14.31	14.44	14.31	14.44	1046000
2002-04-25	14.44	14.44	14.21	14.36	1100800
2002-04-26	14.40	14.48	14.25	14.34	448800
2002-04-29	14.33	14.44	14.25	14.44	632000
2002-04-30	14.48	15.13	14.48	15.10	1925600
2002-05-01	15.10	15.63	14.94	15.44	1875200
2002-05-02	15.43	15.49	15.30	15.31	1367200
2002-05-03	15.55	15.56	15.30	15.30	16244000
2002-05-06	15.26	15.30	15.14	15.29	1928000
2002-05-07	15.30	15.81	15.30	15.48	2442000
2002-05-08	15.54	15.71	15.20	15.31	1651600
2002-05-09	15.25	15.51	15.21	15.25	1044400
2002-05-10	15.14	15.24	14.91	15.11	731200
2002-05-13	15.13	15.15	15.02	15.08	1130800
2002-05-14	14.00	14.85	14.00	14.37	2556800
2002-05-15	14.37	14.50	14.13	14.24	2015200
2002-05-16	14.38	14.45	14.26	14.34	699800
2002-05-17	14.22	14.22	13.78	13.93	1677800
2002-05-20	14.15	14.24	13.65	13.97	1576600
2002-05-21	14.05	14.09	13.63	13.70	1188200
2002-05-22	13.76	13.92	13.75	13.92	534000
2002-05-23	14.05	14.08	13.75	13.85	745400
2002-05-24	13.85	13.85	13.63	13.72	669800
2002-05-28	13.75	13.76	13.56	13.69	1016400
2002-05-29	13.95	14.35	13.85	14.20	1333400
2002-05-30	14.20	14.60	14.20	14.50	1526000
2002-05-31	14.75	14.82	14.59	14.74	994600
2002-06-03	14.80	14.87	14.42	14.42	726000
2002-06-04	14.37	14.78	14.13	14.60	955600
2002-06-05	14.68	14.78	14.55	14.70	701800
2002-06-06	14.78	14.95	14.70	14.70	834400
2002-06-07	14.67	14.89	14.52	14.86	597800
2002-06-10	14.76	14.98	14.75	14.84	778000
2002-06-11	14.86	14.97	13.95	14.09	1147800
2002-06-12	14.28	14.50	14.22	14.37	1049400
2002-06-13	14.40	14.40	14.18	14.21	678600
2002-06-14	14.15	14.19	13.80	14.03	677600
2002-06-17	14.05	14.56	14.05	14.36	746400
2002-06-18	14.40	14.50	14.07	14.20	544400
2002-06-19	14.28	14.35	13.69	13.73	1151000
2002-06-20	13.73	13.85	13.66	13.78	810200
2002-06-21	13.75	13.78	13.25	13.38	1720200
2002-06-24	13.23	13.40	12.60	13.15	1808000
2002-06-25	13.28	13.62	13.25	13.41	952200
2002-06-26	13.25	13.75	13.13	13.75	1004000
2002-06-27	15.00	15.88	14.85	15.80	5365600
2002-06-28	15.45	16.00	15.26	16.00	3015400
2002-07-01	16.00	16.00	15.25	15.50	1551600
2002-07-02	15.38	15.50	14.62	14.71	1185800
2002-07-03	14.70	14.88	13.90	14.86	1390000
2002-07-05	14.50	15.10	14.50	15.05	495400
2002-07-08	15.05	15.25	14.60	14.85	809200
2002-07-09	14.83	15.41	14.65	15.22	978400
2002-07-10	15.17	15.18	14.61	14.62	628400
2002-07-11	14.45	14.56	14.33	14.40	951200
2002-07-12	14.43	14.78	14.33	14.63	878200
2002-07-15	14.55	14.56	13.35	13.75	1117000
2002-07-16	13.43	14.30	13.41	13.83	944400
2002-07-17	13.75	13.94	13.53	13.93	1054800
2002-07-18	13.93	14.12	13.63	13.93	850200
2002-07-19	13.52	13.60	13.06	13.17	1325200
2002-07-22	13.10	13.75	12.75	13.20	1046400
2002-07-23	13.21	13.35	12.05	12.41	1490800
2002-07-24	12.45	13.15	12.10	13.04	1526600
2002-07-25	13.06	14.17	13.06	13.60	1151600
2002-07-26	13.65	13.75	13.27	13.70	676400
2002-07-29	13.97	14.48	13.88	14.41	1136200
2002-07-30	14.46	14.68	14.23	14.27	1004400
2002-07-31	14.27	14.55	13.97	14.37	834200
2002-08-01	14.35	14.40	13.83	14.04	710200
2002-08-02	14.26	14.37	13.75	14.00	552800
2002-08-05	14.00	14.40	13.92	14.08	689400
2002-08-06	14.45	14.90	14.23	14.64	898000
2002-08-07	14.83	14.85	14.51	14.80	810600
2002-08-08	14.87	15.39	14.85	15.05	1834600
2002-08-09	14.93	15.28	14.58	15.07	929600
2002-08-12	14.90	15.13	14.79	14.97	728200
2002-08-13	14.98	15.37	14.94	15.07	595800
2002-08-14	15.05	15.05	14.60	14.65	1165200
2002-08-15	14.75	14.75	14.38	14.61	1328000
2002-08-16	14.61	14.98	14.53	14.92	786600
2002-08-19	14.97	14.99	14.75	14.88	622000
2002-08-20	14.88	14.88	14.60	14.66	604600
2002-08-21	14.63	14.79	14.45	14.79	903600
2002-08-22	14.90	14.90	14.08	14.24	1283800
2002-08-23	14.05	14.40	14.05	14.22	601000
2002-08-26	14.30	14.42	14.02	14.39	522000
2002-08-27	14.40	14.43	13.85	13.94	612400
2002-08-28	13.74	13.83	13.38	13.58	865600
2002-08-29	14.05	14.14	13.63	14.10	1170200
2002-08-30	14.25	14.33	14.05	14.21	548000
2002-09-03	13.83	13.95	13.50	13.75	816400
2002-09-04	13.75	14.00	13.68	14.00	721800
2002-09-05	14.00	14.00	13.69	13.70	523400
2002-09-06	13.75	13.94	13.64	13.94	650200
2002-09-09	13.84	14.24	13.80	14.13	601600
2002-09-10	14.14	14.56	13.95	14.45	947800
2002-09-11	14.70	14.73	14.47	14.51	320600
2002-09-12	14.45	14.50	14.22	14.28	524000
2002-09-13	14.28	14.68	14.13	14.63	557400
2002-09-16	14.62	14.72	14.25	14.68	423400
2002-09-17	14.74	14.90	14.48	14.50	592600
2002-09-18	14.39	14.42	14.08	14.38	765000
2002-09-19	14.33	14.46	14.05	14.21	1187000
2002-09-20	14.28	14.30	13.92	14.21	1340000
2002-09-23	13.50	13.53	11.65	12.33	5828800
2002-09-24	11.63	12.39	11.30	11.98	3631400
2002-09-25	11.90	12.93	11.90	12.76	2544600
2002-09-26	11.88	12.38	11.27	11.36	4399400
2002-09-27	11.30	11.93	11.08	11.63	1958600
2002-09-30	11.25	11.68	11.25	11.55	1042600
2002-10-01	11.63	11.77	11.36	11.75	2114400
2002-10-02	11.75	12.28	11.60	12.10	1927200
2002-10-03	12.13	12.30	11.76	12.01	1016400
2002-10-04	11.72	11.94	11.63	11.68	663200
2002-10-07	11.60	12.09	11.60	11.95	792000
2002-10-08	11.95	11.95	11.23	11.74	1364800
2002-10-09	11.50	11.50	11.12	11.18	801600
2002-10-10	11.05	11.63	11.00	11.63	1507600
2002-10-11	12.00	12.00	11.41	11.50	1088800
2002-10-14	11.50	12.24	11.50	12.23	735800
2002-10-15	12.75	12.75	12.25	12.44	1273200
2002-10-16	12.32	12.36	11.78	12.04	966000
2002-10-17	12.15	12.28	12.09	12.17	471400
2002-10-18	12.20	12.28	12.00	12.14	395000
2002-10-21	12.09	12.20	11.90	12.09	954400
2002-10-22	12.09	12.47	11.97	12.45	1333800
2002-10-23	12.40	12.55	12.30	12.55	646800
2002-10-24	12.58	12.62	12.30	12.41	785600
2002-10-25	12.40	12.77	12.18	12.75	942800
2002-10-28	12.95	12.95	12.40	12.68	769600
2002-10-29	12.67	12.67	12.41	12.54	824000
2002-10-30	12.64	12.93	12.60	12.65	480200
2002-10-31	12.66	12.73	12.61	12.67	706200
2002-11-01	12.67	12.70	12.36	12.50	1041200
2002-11-04	12.60	12.60	11.30	11.49	3127200
2002-11-05	11.45	11.76	11.15	11.30	2501200
2002-11-06	11.30	11.79	11.25	11.49	2002400
2002-11-07	11.45	11.62	11.26	11.57	991600
2002-11-08	11.68	11.74	11.45	11.63	966200
2002-11-11	11.63	11.78	11.43	11.59	1060000
2002-11-12	11.61	11.75	11.56	11.63	1097800
2002-11-13	11.64	11.95	11.63	11.83	1006200
2002-11-14	11.80	12.18	11.76	12.03	525800
2002-11-15	11.70	12.45	11.65	12.40	759600
2002-11-18	12.42	12.42	12.00	12.08	395400
2002-11-19	11.90	11.95	11.63	11.88	1365200
2002-11-20	11.88	12.09	11.80	11.95	790600
2002-11-21	11.98	12.05	11.85	12.03	1055800
2002-11-22	12.00	12.17	11.90	12.17	1304800
2002-11-25	12.08	12.10	11.80	11.87	643600
2002-11-26	11.85	11.85	11.40	11.67	1174800
2002-11-27	11.74	12.07	11.66	12.03	532000
2002-11-29	12.04	12.04	11.68	11.76	438200
2002-12-02	11.80	11.88	11.38	11.38	931200
2002-12-03	11.36	11.94	11.35	11.87	1158000
2002-12-04	11.87	12.45	11.87	12.36	947000
2002-12-05	12.38	12.71	12.30	12.30	1692800
2002-12-06	12.08	12.53	12.08	12.37	1191800
2002-12-09	12.38	12.45	12.00	12.00	559400
2002-12-10	12.03	12.25	11.70	11.85	792400
2002-12-11	11.93	11.93	11.56	11.74	1145200
2002-12-12	11.85	11.92	11.75	11.83	645800
2002-12-13	11.85	12.22	11.83	12.14	889200
2002-12-16	12.14	12.38	12.14	12.33	724400
2002-12-17	12.45	12.45	12.16	12.16	832200
2002-12-18	12.15	12.32	12.10	12.15	515600
2002-12-19	12.15	12.19	11.95	12.15	798600
2002-12-20	12.16	12.19	11.96	12.13	790600
2002-12-23	12.18	12.18	11.95	12.12	504000
2002-12-24	12.00	12.09	11.93	11.99	344200
2002-12-26	12.04	12.15	11.93	11.98	353800
2002-12-27	11.98	11.98	11.74	11.75	398600
2002-12-30	11.78	11.97	11.75	11.90	542800
2002-12-31	11.90	12.00	11.75	11.86	529400
2003-01-02	11.93	12.38	11.85	12.32	706400
2003-01-03	12.00	12.32	11.52	11.65	1624000
2003-01-06	11.64	11.72	11.15	11.44	2022200
2003-01-07	11.93	12.55	11.93	12.33	3122200
2003-01-08	12.35	12.46	12.03	12.06	1278000
2003-01-09	12.35	12.46	12.22	12.35	1182400
2003-01-10	12.25	12.52	12.21	12.48	1204400
2003-01-13	12.54	12.64	12.50	12.58	1175400
2003-01-14	12.55	12.68	12.34	12.68	1506600
2003-01-15	12.43	12.54	12.31	12.48	1500200
2003-01-16	12.48	12.48	12.34	12.39	779600
2003-01-17	12.40	13.03	12.40	12.70	2298400
2003-01-21	13.00	13.12	12.92	13.03	1325600
2003-01-22	13.03	13.13	12.86	12.98	1165200
2003-01-23	12.98	13.08	12.93	13.00	766000
2003-01-24	13.00	13.05	12.75	12.85	1090600
2003-01-27	12.55	12.83	12.55	12.72	741200
2003-01-28	12.72	12.72	12.40	12.58	1024000
2003-01-29	12.45	12.51	12.33	12.48	679200
2003-01-30	12.50	12.53	12.26	12.35	906000
2003-01-31	12.29	12.62	12.27	12.54	885800
2003-02-03	12.50	12.64	12.43	12.50	899400
2003-02-04	12.51	12.69	12.50	12.68	774800
2003-02-05	12.68	12.68	12.50	12.54	1095200
2003-02-06	12.48	12.48	12.20	12.36	911000
2003-02-07	12.30	12.33	12.19	12.25	711800
2003-02-10	12.33	12.35	12.23	12.33	663000
2003-02-11	12.28	12.35	12.20	12.28	524000
2003-02-12	12.25	12.30	12.23	12.26	499200
2003-02-13	12.26	12.29	12.15	12.20	647200
2003-02-14	12.23	12.38	12.18	12.38	567200
2003-02-18	12.38	12.54	12.38	12.43	494800
2003-02-19	12.48	12.48	12.28	12.33	390400
2003-02-20	12.30	12.41	12.25	12.35	278800
2003-02-21	12.33	12.35	12.18	12.34	718000
2003-02-24	12.25	12.30	12.05	12.13	539400
2003-02-25	12.08	12.18	11.95	12.14	491000
2003-02-26	12.14	12.14	12.01	12.08	339200
2003-02-27	12.13	12.33	12.08	12.29	524800
2003-02-28	12.35	12.38	12.20	12.32	591600
2003-03-03	12.28	12.33	12.15	12.32	339000
2003-03-04	12.32	12.32	12.01	12.05	463600
2003-03-05	12.00	12.07	11.94	11.95	635800
2003-03-06	11.90	11.90	11.53	11.66	1361200
2003-03-07	11.58	11.60	11.38	11.53	1116600
2003-03-10	11.50	11.55	11.28	11.36	611800
2003-03-11	11.30	11.58	11.30	11.40	690400
2003-03-12	11.43	11.75	11.43	11.75	635200
2003-03-13	11.83	11.92	11.73	11.73	967000
2003-03-14	11.78	11.79	11.65	11.66	549200
2003-03-17	11.66	11.76	11.52	11.70	856200
2003-03-18	11.75	11.77	11.59	11.60	1068200
2003-03-19	11.60	11.70	11.55	11.68	714200
2003-03-20	11.68	11.70	11.55	11.63	466400
2003-03-21	11.68	11.70	11.48	11.54	1309800
2003-03-24	11.25	11.52	11.25	11.52	1050800
2003-03-25	11.51	11.59	11.48	11.55	1191000
2003-03-26	11.55	11.70	11.55	11.63	930600
2003-03-27	11.18	11.38	10.95	11.00	3562000
2003-03-28	11.01	11.27	11.01	11.18	1390400
2003-03-31	11.10	11.45	11.10	11.35	894000
2003-04-01	11.38	11.60	11.30	11.55	706200
2003-04-02	11.75	11.83	11.68	11.80	753400
2003-04-03	11.76	11.78	11.69	11.75	1074800
2003-04-04	11.77	12.03	11.77	12.02	850600
2003-04-07	12.03	12.05	11.59	11.60	1167400
2003-04-08	11.63	11.82	11.53	11.70	1349800
2003-04-09	11.83	11.89	11.52	11.59	1380400
2003-04-10	12.30	12.50	12.01	12.45	2708200
2003-04-11	12.48	12.66	12.38	12.50	1287800
2003-04-14	12.58	12.75	12.51	12.73	1225000
2003-04-15	12.73	12.95	12.65	12.88	1572400
2003-04-16	12.75	12.93	12.52	12.59	1493200
2003-04-17	12.65	12.72	12.48	12.60	1429400
2003-04-21	12.68	12.74	12.55	12.63	628000
2003-04-22	12.63	12.91	12.41	12.91	1193600
2003-04-23	12.91	13.00	12.73	12.90	888000
2003-04-24	12.60	12.73	12.59	12.65	725600
2003-04-25	12.63	12.79	12.63	12.69	669800
2003-04-28	12.69	13.14	12.69	13.06	1226200
2003-04-29	13.02	13.40	13.00	13.39	891000
2003-04-30	13.34	13.46	13.20	13.41	1493000
2003-05-01	13.41	13.52	13.06	13.46	1212000
2003-05-02	13.46	13.46	13.05	13.30	1232800
2003-05-05	13.31	13.31	12.95	13.07	1070200
2003-05-06	13.07	13.26	12.98	13.24	874200
2003-05-07	13.31	13.76	13.28	13.52	1639000
2003-05-08	13.52	13.69	13.24	13.69	1405800
2003-05-09	13.69	13.73	13.59	13.65	1511600
2003-05-12	13.50	13.63	13.43	13.59	680600
2003-05-13	13.60	13.60	13.35	13.47	603400
2003-05-14	13.50	13.50	13.20	13.20	1027200
2003-05-15	13.23	13.25	13.06	13.10	1086400
2003-05-16	13.10	13.15	13.00	13.00	1061600
2003-05-19	12.85	13.19	12.78	13.05	845200
2003-05-20	13.10	13.26	13.03	13.26	779800
2003-05-21	13.25	13.47	13.10	13.40	1103800
2003-05-22	13.45	13.50	13.31	13.35	1165800
2003-05-23	13.20	13.48	13.13	13.43	586600
2003-05-27	13.43	13.50	13.27	13.37	934000
2003-05-28	13.44	13.47	13.30	13.43	530600
2003-05-29	13.43	13.63	13.40	13.63	824200
2003-05-30	13.73	13.83	13.59	13.79	899600
2003-06-02	13.83	14.14	13.83	14.14	1261200
2003-06-03	14.14	14.27	14.01	14.18	764400
2003-06-04	14.28	14.34	14.16	14.20	645400
2003-06-05	14.20	14.20	13.90	14.02	1175200
2003-06-06	14.05	14.25	14.03	14.24	910600
2003-06-09	14.30	14.30	14.00	14.05	642600
2003-06-10	14.28	14.46	14.00	14.45	904800
2003-06-11	14.45	14.75	14.27	14.75	1145000
2003-06-12	14.75	14.87	14.44	14.83	1268000
2003-06-13	14.94	15.07	14.83	15.00	1158800
2003-06-16	15.00	15.48	15.00	15.48	1289800
2003-06-17	15.40	15.41	15.06	15.12	1031200
2003-06-18	15.12	15.37	15.05	15.30	512800
2003-06-19	15.38	15.48	15.09	15.16	899000
2003-06-20	15.26	15.32	15.03	15.07	1211400
2003-06-23	14.95	14.95	14.54	14.58	1194800
2003-06-24	14.58	14.88	14.45	14.45	1944600
2003-06-25	14.45	14.82	14.36	14.75	2752600
2003-06-26	14.85	15.37	14.84	15.25	1477600
2003-06-27	15.38	15.38	15.15	15.28	818600
2003-06-30	15.45	15.90	15.36	15.70	1800800
2003-07-01	15.70	15.70	15.28	15.38	2417200
2003-07-02	15.38	15.38	14.03	14.72	5315000
2003-07-03	14.72	14.80	14.42	14.44	1116200
2003-07-07	14.50	14.80	14.50	14.64	1719400
2003-07-08	14.81	15.30	14.78	15.16	1845800
2003-07-09	15.08	15.32	15.03	15.18	1021200
2003-07-10	15.06	15.25	15.06	15.13	1083200
2003-07-11	15.00	15.08	14.93	15.06	663200
2003-07-14	15.08	15.16	14.52	14.57	1287800
2003-07-15	14.70	14.73	14.51	14.58	1305200
2003-07-16	14.82	14.83	14.48	14.50	1726400
2003-07-17	14.45	14.46	14.03	14.18	2044200
2003-07-18	14.17	14.21	13.70	14.15	2861800
2003-07-21	14.10	14.52	14.03	14.25	1424000
2003-07-22	14.28	14.55	14.26	14.28	2067400
2003-07-23	14.28	14.30	13.93	14.18	2056000
2003-07-24	14.23	14.23	13.96	14.00	4311800
2003-07-25	14.03	14.20	13.82	14.20	13228800
2003-07-28	14.17	14.45	14.13	14.35	2407600
2003-07-29	14.35	14.44	14.08	14.25	1859000
2003-07-30	14.20	14.25	13.99	14.23	2062000
2003-07-31	14.24	14.65	14.24	14.43	2845800
2003-08-01	14.49	14.55	14.08	14.16	1287400
2003-08-04	14.23	14.23	14.03	14.20	1108400
2003-08-05	14.20	14.20	13.72	13.72	1830000
2003-08-06	13.90	13.91	13.31	13.75	2009000
2003-08-07	13.78	13.78	13.47	13.49	1774600
2003-08-08	13.49	13.94	13.46	13.87	1133000
2003-08-11	14.12	14.12	13.80	13.94	1509200
2003-08-12	13.93	14.13	13.80	13.88	1123200
2003-08-13	14.05	14.05	13.72	13.76	1563000
2003-08-14	13.85	14.29	13.85	14.28	1959600
2003-08-15	14.11	14.31	14.04	14.31	497600
2003-08-18	14.31	14.31	14.06	14.26	1171800
2003-08-19	14.26	14.34	14.03	14.09	1131800
2003-08-20	14.09	14.09	13.93	13.95	710400
2003-08-21	14.15	14.20	14.04	14.18	1469800
2003-08-22	14.18	14.27	14.06	14.07	1091200
2003-08-25	14.38	14.38	14.11	14.22	1661400
2003-08-26	14.20	14.33	14.18	14.25	1322000
2003-08-27	14.20	14.23	14.04	14.05	1008000
2003-08-28	14.17	14.28	14.03	14.19	816000
2003-08-29	14.18	14.45	14.16	14.38	606600
2003-09-02	14.43	14.62	14.35	14.56	1718800
2003-09-03	14.63	14.81	14.60	14.69	1180800
2003-09-04	14.67	14.91	14.63	14.86	1122200
2003-09-05	14.88	15.00	14.85	14.90	1694800
2003-09-08	14.96	15.13	14.90	14.94	698200
2003-09-09	14.99	14.99	14.68	14.71	1023000
2003-09-10	14.68	14.75	14.67	14.75	1182600
2003-09-11	14.83	15.10	14.73	14.98	1692000
2003-09-12	14.93	15.10	14.90	15.02	1386200
2003-09-15	15.05	15.07	14.96	14.99	1636800
2003-09-16	14.99	15.07	14.91	15.05	652600
2003-09-17	14.96	15.13	14.96	15.07	817200
2003-09-18	15.12	15.44	15.12	15.39	1026400
2003-09-19	15.50	15.50	15.35	15.40	1103600
2003-09-22	15.40	15.48	15.24	15.40	912600
2003-09-23	15.40	15.78	15.40	15.78	1478000
2003-09-24	15.90	15.90	15.71	15.76	1773800
2003-09-25	15.75	15.75	15.51	15.51	2210800
2003-09-26	15.48	15.48	15.19	15.36	1097600
2003-09-29	15.25	15.35	14.69	15.13	2447400
2003-09-30	15.12	15.25	15.00	15.25	1502000
2003-10-01	15.25	15.27	14.88	15.12	3714200
2003-10-02	15.00	15.08	14.85	14.96	1694600
2003-10-03	15.05	15.05	14.90	15.02	991600
2003-10-06	15.02	15.20	14.98	15.13	770600
2003-10-07	15.05	15.20	15.05	15.20	658600
2003-10-08	15.30	15.33	15.18	15.22	694400
2003-10-09	15.27	15.38	15.10	15.20	688400
2003-10-10	15.00	15.11	14.99	15.06	571200
2003-10-13	15.00	15.13	15.00	15.13	510200
2003-10-14	15.08	15.13	14.78	14.99	1005800
2003-10-15	15.06	15.08	14.71	14.91	1342800
2003-10-16	14.87	15.15	14.81	15.15	890000
2003-10-17	15.15	15.17	14.93	14.98	1005200
2003-10-20	15.00	15.20	14.86	15.17	973800
2003-10-21	15.09	15.21	15.01	15.16	597800
2003-10-22	15.13	15.14	14.92	15.00	688000
2003-10-23	14.95	15.08	14.67	15.03	1037000
2003-10-24	15.25	15.40	15.11	15.32	1998200
2003-10-27	15.36	15.45	15.15	15.36	814800
2003-10-28	15.37	15.48	15.18	15.46	1004800
2003-10-29	15.45	15.46	15.30	15.35	659400
2003-10-30	15.43	15.74	15.41	15.58	881800
2003-10-31	15.57	15.75	15.50	15.69	609400
2003-11-03	15.75	15.93	15.65	15.80	868400
2003-11-04	15.80	16.00	15.80	15.91	1068200
2003-11-05	15.91	16.12	15.91	16.10	957800
2003-11-06	15.50	15.82	15.39	15.74	1391600
2003-11-07	15.77	15.81	15.68	15.76	675800
2003-11-10	15.82	16.00	15.73	15.79	461000
2003-11-11	15.79	15.85	15.68	15.77	771400
2003-11-12	15.88	15.98	15.79	15.87	719400
2003-11-13	15.87	15.91	15.75	15.79	572000
2003-11-14	15.76	15.76	15.48	15.55	1176200
2003-11-17	15.60	15.60	15.33	15.39	919200
2003-11-18	15.45	15.62	15.39	15.53	1026000
2003-11-19	15.53	15.66	15.53	15.62	684600
2003-11-20	15.58	15.99	15.57	15.78	1577800
2003-11-21	15.88	16.08	15.85	16.07	872600
2003-11-24	16.05	16.40	16.05	16.35	1343800
2003-11-25	16.35	17.10	16.28	17.01	2095400
2003-11-26	17.01	17.28	16.99	17.27	1636800
2003-11-28	17.20	17.33	17.20	17.26	453200
2003-12-01	17.00	17.08	16.81	17.07	2138400
2003-12-02	17.07	17.07	16.90	16.93	884200
2003-12-03	16.91	16.97	16.76	16.82	1247800
2003-12-04	16.77	16.83	16.61	16.61	1036400
2003-12-05	16.40	16.61	16.39	16.51	792600
2003-12-08	16.60	16.64	16.37	16.49	552200
2003-12-09	16.55	16.55	16.39	16.42	903400
2003-12-10	16.49	16.49	16.28	16.38	758000
2003-12-11	16.27	16.65	16.27	16.49	1177000
2003-12-12	15.78	16.16	15.28	15.82	2120400
2003-12-15	16.00	16.00	15.61	15.62	1788800
2003-12-16	15.58	15.77	15.35	15.70	1204600
2003-12-17	15.68	15.91	15.65	15.87	721000
2003-12-18	15.87	16.19	15.65	16.19	839800
2003-12-19	16.00	16.13	15.88	15.90	915800
2003-12-22	15.90	16.08	15.86	16.08	733600
2003-12-23	16.08	16.20	15.96	16.03	834600
2003-12-24	16.06	16.28	16.04	16.25	262200
2003-12-26	16.35	16.35	16.21	16.25	155600
2003-12-29	16.25	16.44	16.19	16.44	1026600
2003-12-30	16.46	16.63	16.40	16.48	1043800
2003-12-31	16.48	16.56	16.40	16.47	711600
2004-01-02	16.45	16.57	16.42	16.45	814800
2004-01-05	16.70	16.70	16.45	16.70	998600
2004-01-06	16.53	16.89	16.51	16.78	1230400
2004-01-07	16.50	16.50	16.16	16.18	1990400
2004-01-08	16.22	16.25	15.86	15.99	1704600
2004-01-09	16.00	16.28	15.95	16.17	1353600
2004-01-12	16.30	16.37	16.19	16.31	1387600
2004-01-13	16.35	16.42	16.21	16.28	1116200
2004-01-14	16.30	16.39	16.29	16.33	1145600
2004-01-15	16.35	16.38	16.28	16.32	1102800
2004-01-16	16.32	16.40	16.15	16.25	1038400
2004-01-20	16.25	16.48	16.19	16.48	1120400
2004-01-21	16.58	16.75	16.49	16.50	899400
2004-01-22	16.50	16.86	16.50	16.75	887200
2004-01-23	16.75	16.83	16.36	16.46	1037600
2004-01-26	16.46	16.51	16.36	16.45	1118400
2004-01-27	16.50	16.75	16.45	16.72	753200
2004-01-28	16.84	16.89	16.62	16.62	1039200
2004-01-29	16.65	16.88	16.61	16.88	920800
2004-01-30	16.88	16.88	16.72	16.77	637000
2004-02-02	16.77	16.99	16.72	16.89	645000
2004-02-03	16.89	17.07	16.87	16.99	776800
2004-02-04	16.99	17.25	16.95	17.20	836200
2004-02-05	17.20	17.62	17.17	17.44	1142200
2004-02-06	17.40	17.60	17.27	17.42	643600
2004-02-09	17.40	17.40	17.17	17.23	631400
2004-02-10	17.33	17.43	17.26	17.39	578200
2004-02-11	17.38	17.41	17.15	17.41	1196600
2004-02-12	17.45	17.58	17.29	17.33	593800
2004-02-13	17.35	17.79	17.35	17.79	1117000
2004-02-17	17.75	17.79	17.62	17.71	653200
2004-02-18	17.70	17.96	17.69	17.73	818400
2004-02-19	17.80	17.85	17.25	17.30	1017000
2004-02-20	17.30	17.55	17.23	17.23	1032600
2004-02-23	17.20	17.22	16.75	16.84	2119400
2004-02-24	16.84	16.97	16.69	16.88	1126800
2004-02-25	15.50	15.50	14.65	15.36	13801600
2004-02-26	15.50	16.23	15.50	16.09	4647800
2004-02-27	15.89	15.99	15.78	15.85	2640800
2004-03-01	15.85	15.95	15.76	15.83	1893400
2004-03-02	15.70	15.82	15.70	15.72	1597400
2004-03-03	15.50	15.83	15.45	15.75	3618800
2004-03-04	15.76	15.89	15.54	15.81	1673600
2004-03-05	15.75	15.90	15.67	15.80	1280400
2004-03-08	15.85	15.94	15.75	15.78	1471400
2004-03-09	15.85	16.31	15.81	16.05	3200600
2004-03-10	16.33	16.52	16.18	16.37	3435200
2004-03-11	16.15	16.81	16.15	16.25	3085200
2004-03-12	16.50	16.69	16.26	16.69	1944600
2004-03-15	16.69	16.75	16.14	16.14	1897200
2004-03-16	16.35	16.43	16.26	16.30	1244000
2004-03-17	16.30	16.60	16.29	16.49	933800
2004-03-18	16.36	16.48	16.16	16.35	639600
2004-03-19	16.47	16.47	16.24	16.25	524000
2004-03-22	16.00	16.39	15.95	16.01	1028000
2004-03-23	16.05	16.06	15.98	15.99	631400
2004-03-24	16.12	16.14	15.97	15.99	684800
2004-03-25	16.03	16.10	15.81	16.08	2000200
2004-03-26	16.09	16.25	15.80	15.95	1341000
2004-03-29	15.93	16.08	15.93	16.04	1307000
2004-03-30	16.00	16.03	15.85	15.99	1465200
2004-03-31	16.03	16.19	15.93	16.05	1234000
2004-04-01	16.10	16.52	16.03	16.52	1182600
2004-04-02	16.95	16.95	16.57	16.68	1150600
2004-04-05	16.68	16.75	16.63	16.74	1118800
2004-04-06	16.68	16.69	16.55	16.63	1515000
2004-04-07	16.64	16.79	16.45	16.72	857800
2004-04-08	16.78	16.83	16.45	16.48	1169600
2004-04-12	16.58	16.93	16.57	16.68	779200
2004-04-13	16.66	16.77	16.43	16.53	845600
2004-04-14	16.43	16.50	16.18	16.21	697000
2004-04-15	16.15	16.31	16.11	16.23	685200
2004-04-16	16.23	16.45	16.22	16.40	754600
2004-04-19	16.28	16.44	16.28	16.38	876800
2004-04-20	16.38	16.46	16.15	16.16	931600
2004-04-21	16.15	16.21	16.00	16.17	466400
2004-04-22	16.17	16.43	16.15	16.43	1253200
2004-04-23	16.45	16.75	16.32	16.65	1193600
2004-04-26	16.72	16.87	16.66	16.71	1100400
2004-04-27	16.80	16.98	16.75	16.80	930000
2004-04-28	16.70	16.72	16.35	16.47	713400
2004-04-29	16.43	16.55	16.39	16.45	430600
2004-04-30	16.53	16.79	16.45	16.57	604000
2004-05-03	16.54	16.70	16.41	16.51	763000
2004-05-04	16.75	16.93	16.65	16.83	788600
2004-05-05	16.83	16.88	16.63	16.66	824600
2004-05-06	16.53	16.81	16.51	16.70	543800
2004-05-07	16.71	17.00	16.69	16.72	575600
2004-05-10	16.80	17.03	16.62	16.68	1246000
2004-05-11	16.78	16.93	16.68	16.84	873400
2004-05-12	16.75	17.06	16.48	16.97	1207200
2004-05-13	16.97	17.33	16.90	17.26	1628000
2004-05-14	17.06	17.37	17.05	17.29	737800
2004-05-17	17.29	17.41	17.17	17.36	1072400
2004-05-18	17.34	17.48	17.31	17.45	923600
2004-05-19	17.45	17.60	17.36	17.51	949400
2004-05-20	17.50	17.63	17.48	17.55	787200
2004-05-21	17.55	17.55	17.43	17.49	867200
2004-05-24	17.50	17.51	17.36	17.50	505200
2004-05-25	17.50	17.79	17.43	17.79	790600
2004-05-26	17.71	18.07	17.71	18.07	641400
2004-05-27	18.06	18.12	17.74	18.00	1341600
2004-05-28	18.00	18.13	17.98	18.00	606800
2004-06-01	18.00	18.22	18.00	18.12	748000
2004-06-02	18.10	18.49	18.09	18.45	1121000
2004-06-03	18.43	18.58	18.35	18.45	1003000
2004-06-04	18.50	18.63	18.43	18.59	586000
2004-06-07	18.60	18.85	18.51	18.85	630400
2004-06-08	18.75	18.79	18.66	18.74	1014000
2004-06-09	18.75	18.75	18.37	18.61	1263400
2004-06-10	18.58	18.63	18.40	18.50	716800
2004-06-14	18.25	18.67	18.25	18.64	657000
2004-06-15	18.74	18.75	18.59	18.71	572200
2004-06-16	18.75	18.88	18.71	18.80	1193400
2004-06-17	18.70	18.82	18.68	18.75	534000
2004-06-18	18.75	18.75	18.60	18.63	1027000
2004-06-21	18.52	18.66	18.35	18.45	758800
2004-06-22	18.31	18.57	18.09	18.50	1070600
2004-06-23	18.43	18.55	18.38	18.45	643800
2004-06-24	18.30	18.93	18.30	18.90	1209000
2004-06-25	18.77	18.91	18.55	18.55	1053600
2004-06-28	18.65	18.82	18.61	18.64	855000
2004-06-29	18.58	18.59	18.44	18.53	638800
2004-06-30	18.75	18.75	18.42	18.57	1279400
2004-07-01	18.50	18.57	18.25	18.44	1734400
2004-07-02	18.45	18.45	18.26	18.34	1209000
2004-07-06	18.32	18.55	18.17	18.44	1832800
2004-07-07	18.25	18.44	18.23	18.35	1403600
2004-07-08	18.41	18.53	18.37	18.52	1255000
2004-07-09	18.53	18.70	18.53	18.63	1870800
2004-07-12	18.74	19.14	18.65	19.06	1493200
2004-07-13	19.18	19.32	19.10	19.24	2834800
2004-07-14	19.30	19.48	19.20	19.47	1333400
2004-07-15	19.50	19.73	19.35	19.73	1722600
2004-07-16	19.63	19.97	19.52	19.69	1819600
2004-07-19	19.69	19.79	19.43	19.64	1138600
2004-07-20	19.64	19.79	19.61	19.75	599200
2004-07-21	19.53	19.54	19.18	19.22	874800
2004-07-22	19.10	19.13	18.52	18.70	1467600
2004-07-23	18.60	18.67	18.46	18.47	976600
2004-07-26	18.57	18.59	18.21	18.34	791200
2004-07-27	18.35	18.48	18.27	18.48	741200
2004-07-28	18.36	18.61	18.27	18.51	712600
2004-07-29	18.41	18.51	18.35	18.50	695600
2004-07-30	18.50	18.99	18.50	18.94	1153600
2004-08-02	18.88	19.16	18.75	19.14	819800
2004-08-03	19.00	19.06	18.64	18.64	723000
2004-08-04	18.61	18.69	18.51	18.59	498400
2004-08-05	18.56	18.57	18.37	18.37	719600
2004-08-06	18.37	18.50	18.04	18.46	1029200
2004-08-09	18.25	18.27	18.07	18.15	603800
2004-08-10	17.70	18.39	17.70	18.32	613800
2004-08-11	18.17	18.40	18.13	18.33	551400
2004-08-12	18.20	18.30	18.11	18.19	443000
2004-08-13	18.19	18.28	18.12	18.25	452200
2004-08-16	18.15	18.25	18.06	18.24	780000
2004-08-17	18.15	18.23	18.04	18.07	607000
2004-08-18	17.95	18.19	17.88	18.17	791000
2004-08-19	18.08	18.29	18.00	18.26	387400
2004-08-20	18.32	18.67	18.29	18.60	532800
2004-08-23	18.65	19.16	18.55	18.90	848000
2004-08-24	18.85	18.85	18.12	18.40	1513600
2004-08-25	18.39	18.39	18.13	18.15	834000
2004-08-26	18.15	18.45	17.93	18.35	910600
2004-08-27	18.30	18.48	18.17	18.48	1009000
2004-08-30	18.23	18.38	18.20	18.31	503800
2004-08-31	18.30	18.40	18.28	18.39	526000
2004-09-01	18.30	18.53	18.26	18.53	362800
2004-09-02	18.58	18.76	18.55	18.68	1072400
2004-09-03	18.80	19.15	18.78	19.13	602000
2004-09-07	19.19	19.23	19.10	19.23	638800
2004-09-08	19.18	19.30	18.88	18.93	1431800
2004-09-09	19.05	19.15	18.36	18.53	1739200
2004-09-10	18.58	18.82	18.54	18.79	819600
2004-09-13	18.90	18.93	18.78	18.83	473400
2004-09-14	18.80	18.85	18.63	18.67	527200
2004-09-15	18.67	18.67	18.15	18.25	1707800
2004-09-16	18.20	18.48	18.20	18.48	970400
2004-09-17	18.47	18.50	18.13	18.13	952000
2004-09-20	18.13	18.34	18.01	18.25	571200
2004-09-21	18.53	18.60	18.39	18.45	750000
2004-09-22	18.38	18.59	18.36	18.56	811600
2004-09-23	18.53	18.55	18.36	18.40	667200
2004-09-24	18.38	18.68	18.37	18.60	1051000
2004-09-27	18.60	18.79	18.58	18.70	1755200
2004-09-28	18.95	18.98	18.69	18.73	1134200
2004-09-29	18.75	18.93	18.54	18.86	959400
2004-09-30	18.81	19.25	18.81	19.03	798000
2004-10-01	19.45	20.05	19.33	19.52	1743000
2004-10-04	19.64	19.91	19.54	19.77	889000
2004-10-05	19.85	19.94	19.75	19.78	664800
2004-10-06	19.78	19.82	19.64	19.66	779800
2004-10-07	19.41	19.58	19.41	19.45	556600
2004-10-08	19.45	19.70	19.32	19.35	476200
2004-10-11	19.35	19.37	19.18	19.23	700200
2004-10-12	19.08	19.28	19.08	19.14	445000
2004-10-13	19.19	19.21	18.95	18.96	1015200
2004-10-14	18.88	19.03	18.82	18.94	581200
2004-10-15	18.98	19.10	18.89	19.04	607800
2004-10-18	19.08	19.80	19.05	19.75	964000
2004-10-19	19.63	19.63	18.11	18.13	4755200
2004-10-20	18.13	19.20	18.13	19.01	2548400
2004-10-21	19.43	19.65	19.25	19.59	1407400
2004-10-22	19.58	19.58	19.29	19.45	797600
2004-10-25	19.33	19.44	19.11	19.38	832400
2004-10-26	19.25	19.50	19.00	19.43	607200
2004-10-27	19.44	19.56	19.28	19.40	719400
2004-10-28	19.42	19.52	19.18	19.49	457000
2004-10-29	19.44	19.71	19.43	19.62	540200
2004-11-01	19.64	20.07	19.64	20.02	1134200
2004-11-02	20.12	20.63	20.03	20.63	1470600
2004-11-03	20.91	21.13	20.68	20.78	1723800
2004-11-04	20.78	22.38	20.78	22.24	3059400
2004-11-05	22.20	22.21	21.45	21.63	2041600
2004-11-08	21.47	21.61	20.96	21.23	1917400
2004-11-09	21.38	21.67	21.22	21.37	1241800
2004-11-10	21.54	21.54	20.86	21.07	1126600
2004-11-11	21.02	21.49	21.02	21.40	934800
2004-11-12	21.49	21.85	21.18	21.78	983800
2004-11-15	21.75	21.83	21.44	21.67	498400
2004-11-16	21.60	21.60	21.23	21.47	711000
2004-11-17	21.57	21.80	21.53	21.63	918000
2004-11-18	21.63	21.65	21.33	21.39	1267600
2004-11-19	21.39	21.40	20.92	21.02	1081600
2004-11-22	21.05	21.50	21.02	21.50	889400
2004-11-23	21.50	22.03	21.44	21.87	1690400
2004-11-24	21.95	22.53	21.95	22.50	1354400
2004-11-26	22.50	22.59	22.30	22.34	157400
2004-11-29	22.31	22.40	22.14	22.35	689000
2004-11-30	22.22	22.35	22.20	22.35	1162800
2004-12-01	22.33	22.65	22.33	22.63	748600
2004-12-02	22.65	23.00	22.65	22.90	794000
2004-12-03	22.80	23.18	22.75	23.06	587400
2004-12-06	23.06	23.09	22.63	22.93	496000
2004-12-07	22.98	23.03	22.68	22.78	761600
2004-12-08	22.80	23.04	22.80	22.98	1131600
2004-12-09	22.95	23.01	22.85	23.00	738600
2004-12-10	22.90	23.10	22.87	23.03	378800
2004-12-13	23.03	23.28	22.99	23.16	382400
2004-12-14	23.08	23.49	23.06	23.48	780600
2004-12-15	23.18	23.40	23.16	23.40	949800
2004-12-16	23.40	23.75	23.29	23.48	656800
2004-12-17	23.48	23.91	23.33	23.91	1433800
2004-12-20	23.13	23.13	22.88	22.97	2132200
2004-12-21	22.89	23.19	22.87	23.03	927200
2004-12-22	23.03	23.43	22.95	22.99	704200
2004-12-23	22.99	23.10	22.98	23.02	358200
2004-12-27	23.00	23.33	22.93	23.17	519400
2004-12-28	23.17	23.18	22.85	23.10	944200
2004-12-29	23.22	23.25	23.01	23.14	340400
2004-12-30	23.09	23.48	23.09	23.35	691800
2004-12-31	23.30	23.44	23.18	23.26	465400
2005-01-03	23.26	23.42	23.14	23.23	1070400
2005-01-04	23.23	23.39	22.95	23.00	1294400
2005-01-05	23.00	23.00	22.36	22.36	868800
2005-01-06	22.50	23.37	22.49	23.25	1341200
2005-01-07	23.55	24.85	23.55	24.57	3917200
2005-01-10	24.57	25.07	24.06	24.75	2107600
2005-01-11	24.28	24.57	24.08	24.35	1481600
2005-01-12	23.93	24.71	23.90	24.54	1401400
2005-01-13	24.48	24.77	24.24	24.61	956600
2005-01-14	24.55	24.75	24.35	24.73	653400
2005-01-18	24.60	25.08	24.59	24.95	925400
2005-01-19	24.90	25.04	24.70	24.76	924600
2005-01-20	24.76	24.80	24.48	24.71	1014600
2005-01-21	24.58	24.82	24.47	24.66	884800
2005-01-24	24.70	24.88	24.44	24.47	483800
2005-01-25	24.00	24.60	24.00	24.30	675000
2005-01-26	24.38	24.54	24.25	24.50	723000
2005-01-27	24.28	25.20	24.28	25.10	1595600
2005-01-28	25.05	25.28	25.05	25.28	1255600
2005-01-31	25.25	26.11	25.21	25.96	2898600
2005-02-01	25.76	26.51	25.60	26.51	2349200
2005-02-02	26.37	26.92	26.26	26.76	2043600
2005-02-03	27.50	27.68	27.07	27.13	3644200
2005-02-04	27.08	27.63	27.00	27.50	1445000
2005-02-07	27.50	27.55	27.00	27.11	1247200
2005-02-08	27.05	27.10	26.91	27.04	958000
2005-02-09	27.04	27.05	26.53	26.82	781200
2005-02-10	26.76	27.40	26.56	27.32	1186000
2005-02-11	27.30	27.69	27.13	27.69	1083200
2005-02-14	27.69	27.93	27.41	27.64	681600
2005-02-15	27.64	28.27	27.63	28.23	1286600
2005-02-16	28.23	28.68	28.03	28.03	1387400
2005-02-17	27.53	27.53	26.85	27.21	2245200
2005-02-18	26.50	27.04	26.44	26.76	1845400
2005-02-22	26.43	26.77	26.16	26.30	1136200
2005-02-23	26.30	26.64	26.30	26.60	2048000
2005-02-24	26.60	27.03	26.58	27.03	1097800
2005-02-25	26.93	27.24	26.82	27.22	641800
2005-02-28	27.22	27.24	26.68	26.77	1079600
2005-03-01	26.64	26.89	26.57	26.73	1129000
2005-03-02	26.75	27.09	26.58	26.94	595800
2005-03-03	26.98	27.31	26.90	27.12	774400
2005-03-04	27.38	27.50	27.15	27.25	784600
2005-03-07	27.25	27.70	27.22	27.37	597200
2005-03-08	26.75	27.13	26.46	26.49	1759600
2005-03-09	26.65	26.83	25.50	26.53	1243200
2005-03-10	26.55	26.71	26.47	26.50	759000
2005-03-11	26.50	26.70	25.94	26.07	1206400
2005-03-14	26.19	26.57	26.19	26.34	1470800
2005-03-15	26.40	26.40	26.07	26.09	772000
2005-03-16	26.04	26.24	26.02	26.10	1054600
2005-03-17	26.13	26.13	25.83	25.88	765400
2005-03-18	25.86	25.95	25.65	25.85	1017000
2005-03-21	25.78	25.88	25.15	25.40	1384800
2005-03-22	25.31	25.65	25.31	25.37	1382400
2005-03-23	25.49	25.49	25.14	25.14	1412800
2005-03-24	24.50	25.59	24.50	25.28	1290600
2005-03-28	25.35	25.85	25.35	25.71	774400
2005-03-29	25.63	25.97	25.58	25.71	725000
2005-03-30	25.65	26.38	25.65	26.31	1101800
2005-03-31	26.30	26.51	26.10	26.44	817200
2005-04-01	26.50	27.10	26.50	26.59	1513600
2005-04-04	26.52	26.60	26.28	26.51	753000
2005-04-05	26.60	26.93	26.60	26.73	695800
2005-04-06	26.85	26.85	26.45	26.52	1670400
2005-04-07	26.55	27.25	26.48	27.24	971200
2005-04-08	28.98	29.75	28.55	28.98	4934200
2005-04-11	28.97	29.10	28.70	28.90	2497000
2005-04-12	28.88	30.08	28.72	29.97	2291200
2005-04-13	29.75	29.77	28.56	28.98	2753600
2005-04-14	28.98	29.10	28.39	28.50	1530000
2005-04-15	28.44	28.44	27.74	27.78	1822400
2005-04-18	27.93	28.72	27.71	28.53	1912600
2005-04-19	28.55	29.23	28.50	29.11	1922800
2005-04-20	29.11	29.11	28.15	28.31	2503400
2005-04-21	28.37	28.60	28.03	28.29	2500000
2005-04-22	28.35	28.46	27.88	27.98	2056800
2005-04-25	28.18	28.43	27.88	28.33	1344200
2005-04-26	27.80	28.15	27.27	27.27	2161600
2005-04-27	27.14	27.35	26.96	27.10	2079800
2005-04-28	27.10	27.10	26.39	26.51	1790200
2005-04-29	26.63	26.73	25.91	26.36	1564200
2005-05-02	26.63	26.92	26.60	26.77	861000
2005-05-03	26.94	27.25	26.79	26.79	1152000
2005-05-04	27.25	27.86	26.90	27.82	2314400
2005-05-05	27.88	28.06	27.58	27.93	1216800
2005-05-06	28.15	28.37	27.89	27.91	834400
2005-05-09	27.92	28.00	27.75	27.82	1057400
2005-05-10	27.73	27.81	27.34	27.44	949400
2005-05-11	27.48	27.62	27.35	27.45	805400
2005-05-12	27.40	27.54	26.78	26.83	1001400
2005-05-13	26.70	27.00	26.36	26.45	871200
2005-05-16	26.45	26.95	26.40	26.90	442400
2005-05-17	26.90	26.90	26.10	26.50	956900
2005-05-18	26.50	27.20	26.46	26.99	747800
2005-05-19	27.05	27.18	26.63	26.66	927500
2005-05-20	26.66	26.74	26.40	26.58	737500
2005-05-23	26.68	26.81	26.49	26.68	645000
2005-05-24	26.67	26.68	26.16	26.25	924400
2005-05-25	26.55	26.55	25.57	25.90	1222500
2005-05-26	26.10	26.20	25.18	25.79	1507300
2005-05-27	25.79	26.25	25.79	26.02	1524600
2005-05-31	25.95	27.81	25.75	27.81	3595000
2005-06-01	27.72	27.92	27.19	27.31	1345900
2005-06-02	27.48	27.65	27.15	27.57	850800
2005-06-03	27.65	28.09	27.45	28.03	1138400
2005-06-06	27.99	28.08	27.39	28.08	833100
2005-06-07	28.21	28.26	27.80	28.00	812200
2005-06-08	27.99	28.28	27.56	28.20	747900
2005-06-09	28.06	28.12	27.72	28.03	931800
2005-06-10	28.23	28.24	27.97	28.02	751100
2005-06-13	27.88	28.34	27.70	28.26	854900
2005-06-14	28.22	28.35	27.91	27.99	815500
2005-06-15	28.27	28.27	27.43	27.70	691600
2005-06-16	27.80	28.01	27.50	27.78	528500
2005-06-17	28.14	28.50	27.65	28.11	2269700
2005-06-20	28.20	29.07	28.11	28.87	1385100
2005-06-21	28.75	29.40	28.37	28.94	1146900
2005-06-22	29.25	29.35	28.51	28.79	813600
2005-06-23	28.80	29.23	28.68	29.15	1291800
2005-06-24	29.08	29.08	28.20	28.30	1077700
2005-06-27	28.42	29.60	28.33	29.58	1456600
2005-06-28	30.25	31.40	30.25	30.83	2357200
2005-06-29	31.50	31.60	29.85	30.52	3220000
2005-06-30	29.80	30.38	29.15	29.50	3439700
2005-07-01	29.75	30.11	29.32	29.90	20393000
2005-07-05	29.90	30.08	29.75	29.75	2389200
2005-07-06	29.72	29.86	29.71	29.80	1542500
2005-07-07	29.54	30.00	29.40	29.86	1155500
2005-07-08	29.88	30.28	29.80	30.23	1101900
2005-07-11	30.20	30.21	29.56	29.59	1153900
2005-07-12	29.59	29.80	29.46	29.56	891500
2005-07-13	29.60	29.63	28.91	29.06	1285200
2005-07-14	29.42	29.68	28.44	28.77	1720400
2005-07-15	28.13	28.80	27.76	28.66	2015500
2005-07-18	28.70	29.00	28.36	28.76	777600
2005-07-19	28.75	28.76	28.25	28.37	993200
2005-07-20	28.15	28.35	27.79	27.99	1700900
2005-07-21	28.03	28.26	27.85	28.16	1449800
2005-07-22	28.24	28.38	28.05	28.27	780500
2005-07-25	28.20	28.24	28.00	28.07	782200
2005-07-26	28.10	28.25	27.90	28.08	914600
2005-07-27	28.10	28.17	27.45	27.46	887000
2005-07-28	27.64	28.19	27.64	27.96	746100
2005-07-29	27.90	27.99	27.40	27.40	1166000
2005-08-01	27.39	27.61	27.01	27.24	1078600
2005-08-02	27.12	27.48	26.63	27.23	1541700
2005-08-03	27.20	27.73	27.05	27.69	1056300
2005-08-04	27.69	27.82	27.28	27.44	913100
2005-08-05	27.30	27.37	26.90	26.94	610000
2005-08-08	27.10	27.31	26.90	27.03	633200
2005-08-09	27.03	27.32	26.89	26.99	759900
2005-08-10	27.00	27.43	27.00	27.16	542200
2005-08-11	27.20	27.30	26.26	26.49	1527200
2005-08-12	26.40	27.55	26.27	27.44	1510300
2005-08-15	27.25	27.61	27.15	27.53	841700
2005-08-16	27.38	27.67	26.88	27.04	668300
2005-08-17	26.96	27.08	26.70	27.00	923100
2005-08-18	26.75	27.18	26.75	26.88	1207700
2005-08-19	26.91	27.00	26.50	26.57	670300
2005-08-22	27.31	27.31	26.40	26.50	1149000
2005-08-23	26.62	26.75	26.43	26.65	868600
2005-08-24	26.66	27.61	26.61	27.26	1380600
2005-08-25	27.40	27.60	27.15	27.50	1305200
2005-08-26	27.43	27.97	27.20	27.76	1532400
2005-08-29	27.67	27.76	27.22	27.65	803900
2005-08-30	27.51	27.84	27.07	27.30	1005800
2005-08-31	27.30	27.58	27.00	27.52	747400
2005-09-01	27.60	28.24	27.50	28.14	875100
2005-09-02	28.12	28.18	27.51	27.90	534500
2005-09-06	27.92	28.40	27.67	28.38	1139900
2005-09-07	28.55	28.60	28.03	28.50	866200
2005-09-08	28.52	29.01	28.17	28.46	2186200
2005-09-09	28.32	28.50	28.08	28.48	1019800
2005-09-12	28.45	28.60	28.27	28.28	530900
2005-09-13	28.43	28.88	28.28	28.58	739100
2005-09-14	28.42	28.58	28.00	28.01	507000
2005-09-15	27.95	28.66	27.82	28.59	626200
2005-09-16	28.59	28.78	28.28	28.74	930400
2005-09-19	28.50	28.81	27.86	28.28	876200
2005-09-20	28.35	28.49	27.86	27.97	559800
2005-09-21	26.50	26.79	24.38	25.81	3834900
2005-09-22	25.81	26.47	25.62	26.46	1823500
2005-09-23	26.25	26.56	26.17	26.45	1073600
2005-09-26	26.49	26.69	26.03	26.03	916000
2005-09-27	26.00	26.13	25.55	25.56	2491500
2005-09-28	23.99	26.62	23.99	26.02	4324300
2005-09-29	25.80	26.02	25.70	26.00	969000
2005-09-30	26.01	26.25	25.74	26.00	615600
2005-10-03	26.12	26.33	25.70	25.80	1134100
2005-10-04	25.85	25.92	25.26	25.40	1582500
2005-10-05	25.15	25.19	23.70	24.21	4468700
2005-10-06	24.21	25.00	24.05	24.92	1657700
2005-10-07	25.50	25.70	22.80	23.43	4312100
2005-10-10	23.88	24.17	23.25	23.33	2493000
2005-10-11	23.34	23.48	22.69	22.75	2037300
2005-10-12	23.00	23.49	22.65	22.74	2067600
2005-10-13	21.15	22.87	21.15	22.25	2026300
2005-10-14	22.43	22.71	22.25	22.51	1588500
2005-10-17	22.70	23.21	22.68	23.07	1488500
2005-10-18	23.25	23.93	22.72	22.90	1686800
2005-10-19	21.95	23.23	21.75	22.62	1823400
2005-10-20	22.89	22.93	22.30	22.42	1644400
2005-10-21	22.65	22.75	22.27	22.38	1317900
2005-10-24	22.50	23.06	22.39	22.89	1314300
2005-10-25	22.85	23.10	22.48	23.06	2153400
2005-10-26	23.11	23.45	22.76	22.86	1855800
2005-10-27	23.05	23.16	22.59	22.71	1096800
2005-10-28	22.85	23.10	22.55	22.70	1110700
2005-10-31	22.80	23.66	22.74	23.54	1177100
2005-11-01	23.53	23.57	23.11	23.31	991600
2005-11-02	23.30	23.94	23.26	23.85	1160400
2005-11-03	24.12	24.25	23.54	23.75	1487500
2005-11-04	23.81	23.81	23.14	23.32	1226200
2005-11-07	23.48	23.74	23.28	23.47	1272600
2005-11-08	23.42	23.65	23.30	23.50	1078100
2005-11-09	23.60	23.68	22.76	23.07	1237200
2005-11-10	23.18	23.53	22.89	23.45	1724000
2005-11-11	23.45	23.68	23.31	23.61	716400
2005-11-14	23.69	24.17	23.37	24.00	1356800
2005-11-15	24.00	24.42	23.62	24.15	1060300
2005-11-16	24.12	24.32	23.65	24.07	1004800
2005-11-17	24.17	24.28	24.02	24.07	981100
2005-11-18	24.34	24.34	23.18	23.48	2245500
2005-11-21	23.54	23.93	23.29	23.80	870900
2005-11-22	23.68	23.81	23.16	23.34	1600000
2005-11-23	23.20	23.32	23.03	23.10	1109800
2005-11-25	23.07	23.19	22.75	23.04	595200
2005-11-28	23.25	23.26	22.56	22.72	2501000
2005-11-29	22.97	23.20	22.86	23.06	1379400
2005-11-30	23.23	23.68	23.05	23.62	1604800
2005-12-01	23.65	23.78	23.16	23.28	1603500
2005-12-02	23.46	24.56	23.46	24.48	1611700
2005-12-05	24.55	24.68	24.23	24.63	2055600
2005-12-06	24.79	24.98	24.54	24.80	1140000
2005-12-07	24.77	25.50	24.53	24.82	1790600
2005-12-08	24.90	25.02	24.59	24.83	1092800
2005-12-09	25.02	25.25	24.66	24.82	1559700
2005-12-12	24.99	25.05	24.79	24.85	1046600
2005-12-13	24.94	25.00	24.53	25.00	1392800
2005-12-14	25.11	26.02	25.11	25.52	2173000
2005-12-15	25.05	25.19	24.80	25.11	1181900
2005-12-16	25.00	25.10	24.50	25.02	1502300
2005-12-19	25.25	26.34	25.25	25.45	2378400
2005-12-20	25.37	25.75	25.35	25.74	1235500
2005-12-21	25.85	26.09	25.39	25.59	1062300
2005-12-22	25.76	25.76	25.27	25.62	867400
2005-12-23	25.75	26.07	25.52	25.85	1085300
2005-12-27	25.75	26.25	25.65	26.25	1912900
2005-12-28	26.15	26.17	25.78	25.88	627500
2005-12-29	26.10	26.38	25.89	25.97	1192800
2005-12-30	26.08	26.35	25.85	26.23	1130500
2006-01-03	26.35	26.37	25.77	25.99	1452400
2006-01-04	26.25	26.96	26.01	26.22	2379500
2006-01-05	25.50	25.80	24.60	25.05	5786700
2006-01-06	25.10	26.24	25.10	26.15	3669000
2006-01-09	25.90	26.33	25.73	26.17	1912300
2006-01-10	26.23	26.28	25.94	26.12	1161000
2006-01-11	26.20	26.40	26.05	26.17	1071900
2006-01-12	26.27	26.80	26.14	26.54	1044900
2006-01-13	25.74	26.67	24.85	26.15	1053600
2006-01-17	26.00	26.36	25.84	26.16	1110800
2006-01-18	26.16	26.50	26.15	26.16	677700
2006-01-19	26.20	26.38	25.94	26.00	857000
2006-01-20	26.00	26.25	25.70	25.83	1209400
2006-01-23	25.82	26.24	25.82	26.22	1068600
2006-01-24	26.36	26.41	26.16	26.31	973200
2006-01-25	26.28	26.34	26.04	26.20	1168000
2006-01-26	26.40	26.41	26.03	26.20	590700
2006-01-27	26.15	26.28	26.00	26.22	921200
2006-01-30	26.21	26.55	26.12	26.34	616300
2006-01-31	26.45	26.80	26.28	26.69	1233800
2006-02-01	26.27	26.48	26.07	26.20	2379500
2006-02-02	26.30	26.48	26.20	26.31	1030200
2006-02-03	26.25	26.39	26.12	26.32	669100
2006-02-06	26.38	26.45	26.20	26.25	550000
2006-02-07	26.29	26.43	26.02	26.33	692100
2006-02-08	26.28	26.37	25.99	26.25	937200
2006-02-09	26.32	26.35	26.04	26.10	1262500
2006-02-10	26.04	26.38	26.03	26.31	1594600
2006-02-13	26.35	26.96	26.27	26.90	1370400
2006-02-14	26.96	27.00	26.57	26.97	582700
2006-02-15	26.97	27.00	26.70	27.00	503500
2006-02-16	27.08	27.39	27.00	27.38	811600
2006-02-17	26.25	26.30	25.20	25.34	6158700
2006-02-21	25.34	25.82	25.22	25.45	1624300
2006-02-22	25.65	25.84	25.56	25.82	1223700
2006-02-23	25.87	26.43	25.68	26.25	1069500
2006-02-24	26.30	26.35	26.06	26.16	831400
2006-02-27	26.25	26.80	26.17	26.73	1411700
2006-02-28	26.72	26.87	26.21	26.34	940200
2006-03-01	26.58	26.77	26.34	26.53	1058000
2006-03-02	26.53	26.66	26.35	26.47	693300
2006-03-03	26.50	26.65	26.26	26.56	638600
2006-03-06	26.60	26.77	26.40	26.74	661600
2006-03-07	26.70	26.83	26.51	26.62	562600
2006-03-08	26.63	27.05	26.40	27.01	637300
2006-03-09	27.00	27.14	26.64	26.67	697300
2006-03-10	27.00	28.02	26.96	27.32	2196400
2006-03-13	27.25	27.50	27.10	27.17	767600
2006-03-14	27.20	27.22	26.90	27.05	915200
2006-03-15	27.00	27.15	26.85	26.96	609700
2006-03-16	26.95	26.96	26.56	26.73	971600
2006-03-17	26.85	26.86	26.25	26.27	1547100
2006-03-20	26.17	26.30	25.92	26.05	1317900
2006-03-21	26.03	26.43	25.94	26.05	1103000
2006-03-22	25.34	26.34	25.34	26.29	1941500
2006-03-23	26.19	26.38	25.92	25.95	654400
2006-03-24	25.88	25.89	25.50	25.56	989100
2006-03-27	25.62	25.88	25.42	25.65	769400
2006-03-28	25.65	25.67	25.10	25.28	929700
2006-03-29	25.28	25.86	25.16	25.61	1761700
2006-03-30	25.56	25.63	24.98	25.00	1295900
2006-03-31	24.99	25.33	24.28	25.05	1855200
2006-04-03	25.05	25.75	25.05	25.25	1628700
2006-04-04	25.39	26.05	25.21	25.89	2015200
2006-04-05	26.06	26.31	25.85	25.88	1530300
2006-04-06	25.93	26.10	25.30	25.46	1798200
2006-04-07	24.75	25.10	23.68	23.99	6854600
2006-04-10	24.07	24.20	23.85	24.06	1781700
2006-04-11	24.06	24.34	23.58	23.75	2126600
2006-04-12	23.65	23.85	23.62	23.77	1623500
2006-04-13	23.80	24.00	23.58	23.64	927500
2006-04-17	23.70	23.95	23.32	23.48	1068000
2006-04-18	23.95	24.29	23.91	24.24	1701100
2006-04-19	24.28	24.47	23.98	24.00	834600
2006-04-20	23.85	24.18	23.72	24.18	946600
2006-04-21	24.16	24.31	23.85	24.00	729000
2006-04-24	23.80	24.19	23.62	24.01	921700
2006-04-25	24.14	24.76	24.00	24.64	1340900
2006-04-26	24.64	24.84	24.25	24.34	879400
2006-04-27	24.42	24.85	24.12	24.56	724400
2006-04-28	24.37	24.78	24.18	24.70	980500
2006-05-01	24.83	24.95	24.18	24.18	1080500
2006-05-02	24.23	25.00	24.23	24.99	1152800
2006-05-03	24.85	24.91	24.40	24.50	1151500
2006-05-04	24.60	24.75	24.25	24.52	770900
2006-05-05	24.65	24.95	24.51	24.90	847900
2006-05-08	24.94	25.10	24.81	25.02	834200
2006-05-09	24.95	25.01	24.71	25.00	629400
2006-05-10	24.91	24.91	24.31	24.49	783800
2006-05-11	24.45	24.60	24.21	24.30	1097900
2006-05-12	24.32	24.59	24.19	24.24	682200
2006-05-15	24.10	24.30	23.86	24.16	1163200
2006-05-16	24.15	24.65	24.10	24.55	713400
2006-05-17	24.37	24.60	24.00	24.10	923400
2006-05-18	24.04	24.83	24.00	24.43	1323900
2006-05-19	24.39	24.86	24.15	24.69	1131100
2006-05-22	24.40	24.58	24.16	24.51	663400
2006-05-23	24.65	24.68	24.12	24.17	550700
2006-05-24	24.23	24.40	24.05	24.35	710300
2006-05-25	24.48	24.81	24.40	24.80	747200
2006-05-26	24.80	24.97	24.23	24.39	613600
2006-05-30	24.33	24.36	23.83	23.86	814700
2006-05-31	23.99	24.72	23.95	24.70	1345900
2006-06-01	24.50	25.05	24.41	24.96	1063900
2006-06-02	25.05	25.15	24.81	24.98	839900
2006-06-05	24.93	25.18	24.74	24.74	740300
2006-06-06	24.74	25.22	24.74	25.14	1029200
2006-06-07	25.12	25.79	25.03	25.09	1367400
2006-06-08	25.00	25.07	24.61	24.99	996700
2006-06-09	24.90	25.32	24.83	24.83	834600
2006-06-12	24.84	25.18	24.70	24.70	604100
2006-06-13	24.65	24.96	24.18	24.30	935900
2006-06-14	24.21	24.65	24.18	24.40	793900
2006-06-15	24.40	24.91	24.40	24.89	973300
2006-06-16	25.00	25.50	24.83	24.89	1269600
2006-06-19	25.04	25.22	24.66	24.75	676100
2006-06-20	24.78	25.49	24.78	25.35	1028600
2006-06-21	25.38	26.08	25.31	25.79	1274200
2006-06-22	25.79	26.03	25.53	26.01	783800
2006-06-23	25.90	26.08	25.77	25.94	1837700
2006-06-26	25.94	25.94	25.32	25.54	1159200
2006-06-27	25.65	25.99	25.26	25.41	1396900
2006-06-28	25.50	25.93	25.34	25.88	1252300
2006-06-29	25.88	26.36	25.68	26.24	1334700
2006-06-30	26.34	26.38	25.00	25.00	2298600
2006-07-03	25.15	25.45	24.99	25.36	728400
2006-07-05	25.38	25.47	24.78	25.03	1415400
2006-07-06	25.00	25.47	25.00	25.30	1015000
2006-07-07	25.16	25.29	24.87	25.07	920300
2006-07-10	25.20	25.21	24.74	24.84	714400
2006-07-11	24.72	25.15	24.53	25.05	814100
2006-07-12	25.13	25.42	24.90	25.07	912700
2006-07-13	24.95	25.05	24.64	25.00	908700
2006-07-14	24.94	24.96	24.24	24.54	1082300
2006-07-17	24.42	25.03	24.41	24.79	1131200
2006-07-18	25.35	25.38	24.55	24.70	1822500
2006-07-19	24.84	25.40	24.84	25.15	3248600
2006-07-20	25.25	25.44	25.08	25.15	1059700
2006-07-21	25.23	25.24	24.74	24.81	959600
2006-07-24	24.81	25.10	24.71	24.89	592100
2006-07-25	24.97	25.25	24.50	24.70	1480900
2006-07-26	24.68	24.76	24.49	24.56	1783800
2006-07-27	24.70	24.92	24.63	24.68	1516200
2006-07-28	24.70	24.80	24.39	24.45	711200
2006-07-31	24.44	24.48	24.13	24.46	904600
2006-08-01	24.30	24.51	24.15	24.41	800200
2006-08-02	24.42	25.00	24.37	24.90	1371400
2006-08-03	24.80	25.10	24.49	25.00	1381300
2006-08-04	24.60	25.07	24.60	25.03	1971100
2006-08-07	24.90	25.12	24.82	25.03	1281400
2006-08-08	25.09	25.23	24.97	25.10	1396000
2006-08-09	25.08	25.20	24.90	25.06	979600
2006-08-10	24.96	25.19	24.79	25.17	1177600
2006-08-11	25.09	25.40	24.95	25.35	1159500
2006-08-14	25.33	25.52	25.14	25.19	1242100
2006-08-15	25.42	25.54	25.36	25.50	1482900
2006-08-16	25.38	25.81	25.38	25.73	1065100
2006-08-17	25.56	25.65	25.37	25.51	1074100
2006-08-18	25.52	25.58	25.31	25.41	756600
2006-08-21	25.25	25.46	25.22	25.41	441600
2006-08-22	25.40	25.48	25.27	25.45	720800
2006-08-23	25.49	25.84	25.42	25.65	813900
2006-08-24	25.76	26.05	25.71	26.05	907000
2006-08-25	26.00	26.39	25.94	26.26	1077000
2006-08-28	26.20	26.63	26.15	26.27	1097400
2006-08-29	26.25	26.92	26.25	26.86	1047900
2006-08-30	26.95	27.12	26.75	27.10	1212300
2006-08-31	27.19	27.29	26.94	27.29	1035400
2006-09-01	27.40	27.44	27.00	27.31	904900
2006-09-05	27.22	27.36	27.09	27.11	1124800
2006-09-06	26.98	27.18	26.90	27.07	1148000
2006-09-07	27.12	27.38	26.95	27.29	1938200
2006-09-08	27.25	27.93	27.15	27.74	2169700
2006-09-11	27.62	27.74	27.48	27.61	1051100
2006-09-12	27.66	27.97	27.66	27.87	1212800
2006-09-13	27.72	27.84	27.59	27.76	1401900
2006-09-14	27.76	27.99	27.56	27.61	1800900
2006-09-15	27.62	27.84	27.49	27.81	2054300
2006-09-18	27.56	27.72	27.40	27.62	907700
2006-09-19	27.48	27.68	27.37	27.60	1182900
2006-09-20	27.85	27.94	27.75	27.83	735200
2006-09-21	27.81	27.89	27.63	27.65	870200
2006-09-22	27.71	27.74	27.41	27.59	1021300
2006-09-25	27.60	27.75	27.42	27.63	1078800
2006-09-26	27.73	28.44	27.43	28.38	1924700
2006-09-27	28.21	28.51	28.15	28.50	1873300
2006-09-28	28.56	28.97	28.45	28.85	1335500
2006-09-29	28.75	28.94	28.61	28.78	1627900
2006-10-02	28.75	28.87	28.66	28.85	1310500
2006-10-03	28.73	28.96	28.55	28.80	1242500
2006-10-04	28.70	29.09	28.08	29.08	2566600
2006-10-05	27.45	29.02	27.00	28.96	6574400
2006-10-06	28.00	28.09	27.52	27.97	4922900
2006-10-09	27.50	27.75	27.31	27.69	2196900
2006-10-10	27.75	27.85	27.40	27.72	1607400
2006-10-11	27.56	27.65	27.41	27.60	2221300
2006-10-12	27.55	27.78	27.50	27.68	1671700
2006-10-13	27.56	27.59	27.27	27.47	1570500
2006-10-16	27.28	27.64	27.08	27.54	2676800
2006-10-17	27.52	27.78	27.42	27.59	1831600
2006-10-18	27.50	27.78	27.49	27.70	1664900
2006-10-19	27.77	27.77	27.41	27.56	1290500
2006-10-20	27.63	27.68	27.51	27.65	1155700
2006-10-23	27.67	27.79	27.50	27.78	1097900
2006-10-24	27.66	27.70	27.48	27.55	2045600
2006-10-25	27.52	27.58	27.46	27.52	2407700
2006-10-26	27.58	27.75	27.54	27.66	1218400
2006-10-27	27.65	27.73	27.34	27.60	713800
2006-10-30	27.64	27.64	27.39	27.43	847300
2006-10-31	27.40	27.51	27.28	27.49	1908900
2006-11-01	27.52	27.61	27.40	27.53	1123700
2006-11-02	27.50	28.08	27.40	27.87	2170600
2006-11-03	27.87	27.91	27.51	27.70	996300
2006-11-06	27.60	27.76	27.51	27.73	963600
2006-11-07	27.60	27.60	27.40	27.51	3017900
2006-11-08	27.37	27.77	27.36	27.76	1019900
2006-11-09	27.75	28.04	27.70	27.76	1375500
2006-11-10	27.71	28.00	27.63	27.79	763900
2006-11-13	27.83	28.23	27.73	28.04	845200
2006-11-14	28.14	28.14	27.78	28.09	805400
2006-11-15	28.04	28.08	27.85	27.88	868100
2006-11-16	27.95	28.09	27.68	28.05	1099100
2006-11-17	28.08	28.19	27.81	27.89	792600
2006-11-20	27.93	27.95	27.68	27.76	640400
2006-11-21	27.82	27.94	27.59	27.74	1117400
2006-11-22	27.79	27.86	27.67	27.80	874200
2006-11-24	27.65	27.77	27.58	27.63	492000
2006-11-27	27.55	27.71	27.44	27.51	963300
2006-11-28	27.90	28.15	27.72	27.77	1707400
2006-11-29	27.85	27.89	27.67	27.85	660900
2006-11-30	27.91	28.10	27.62	27.98	1127700
2006-12-01	28.21	28.23	27.90	28.16	1149600
2006-12-04	28.20	28.41	28.15	28.22	976100
2006-12-05	28.20	28.29	28.04	28.06	1369900
2006-12-06	28.05	28.27	28.01	28.03	817100
2006-12-07	28.11	28.23	28.05	28.13	695900
2006-12-08	28.15	28.24	28.09	28.18	495300
2006-12-11	28.19	28.29	27.90	28.18	633800
2006-12-12	28.13	28.64	28.07	28.57	885500
2006-12-13	28.70	28.72	28.20	28.38	880200
2006-12-14	28.29	28.55	28.13	28.37	716500
2006-12-15	28.48	28.62	28.24	28.29	910100
2006-12-18	28.21	28.45	28.12	28.25	573000
2006-12-19	28.10	28.27	27.81	27.98	1036000
2006-12-20	27.87	28.15	27.87	27.97	715700
2006-12-21	27.95	28.12	27.79	28.05	1025300
2006-12-22	28.12	28.48	27.94	28.40	743800
2006-12-26	28.43	28.63	28.30	28.56	653600
2006-12-27	28.50	28.91	28.40	28.82	638300
2006-12-28	28.82	28.96	28.75	28.93	733300
2006-12-29	28.88	29.14	28.76	29.02	1399700
2007-01-03	28.80	29.17	28.21	28.40	2501000
2007-01-04	26.50	26.60	25.10	25.15	9150100
2007-01-05	24.76	24.92	24.07	24.41	7236600
2007-01-08	24.84	24.90	24.60	24.71	3062200
2007-01-09	24.68	24.95	24.60	24.65	1764400
2007-01-10	24.67	25.05	24.56	24.92	2598400
2007-01-11	25.03	25.18	24.88	24.95	1935200
2007-01-12	24.95	24.95	24.60	24.88	3166400
2007-01-16	24.99	24.99	24.64	24.74	1854700
2007-01-17	24.65	24.97	24.56	24.80	1722700
2007-01-18	24.97	25.06	24.80	24.95	1077000
2007-01-19	25.00	25.09	24.70	24.95	1385000
2007-01-22	24.87	25.03	24.72	24.76	1138000
2007-01-23	24.89	25.14	24.75	25.00	1402400
2007-01-24	25.06	25.34	24.95	25.29	1279300
2007-01-25	25.15	25.31	25.04	24.85	1585100
2007-01-26	24.93	25.26	24.87	25.13	1497700
2007-01-29	25.13	25.25	24.76	24.86	1244100
2007-01-30	24.87	25.07	24.75	24.89	906900
2007-01-31	24.95	24.98	24.68	24.74	1245400
2007-02-01	24.86	24.89	24.35	24.58	2484800
2007-02-02	24.58	24.81	24.55	24.67	1605500
2007-02-05	24.67	24.70	24.40	24.51	1121900
2007-02-06	24.50	24.60	24.26	24.36	1373800
2007-02-07	24.44	24.44	24.23	24.35	1507000
2007-02-08	24.20	24.37	24.20	24.28	1796400
2007-02-09	24.28	24.41	24.05	24.13	1707600
2007-02-12	24.20	24.30	24.09	24.11	1331060
2007-02-13	24.01	24.25	23.95	24.07	2153038
2007-02-14	24.21	24.68	24.20	24.50	1719862
2007-02-15	24.64	24.78	24.46	24.50	3088600
2007-02-16	24.28	24.45	23.81	24.01	4966400
2007-02-20	24.01	24.20	23.80	24.01	3448100
2007-02-21	24.37	24.48	23.94	24.05	2078800
2007-02-22	24.10	24.17	23.75	23.89	3291900
2007-02-23	23.89	24.02	23.76	23.95	1910900
2007-02-26	23.87	23.93	23.70	23.82	1453351
2007-02-27	23.66	23.84	23.24	23.24	2250000
2007-02-28	23.01	23.58	23.01	23.46	2262300
2007-03-01	20.50	20.85	18.92	20.06	13497687
2007-03-02	20.00	20.04	19.44	19.49	6970400
2007-03-05	19.10	19.48	18.97	19.13	4144100
2007-03-06	19.46	19.49	19.01	19.25	3570900
2007-03-07	19.25	19.25	19.00	19.02	2593300
2007-03-08	19.12	19.29	18.83	18.96	3428100
2007-03-09	19.01	19.28	19.01	19.19	2381300
2007-03-12	19.15	19.70	19.13	19.56	9288400
2007-03-13	19.49	19.55	19.01	19.12	6369600
2007-03-14	19.17	19.34	19.02	19.30	2270700
2007-03-15	19.30	19.48	19.20	19.36	2428100
2007-03-16	19.42	19.49	19.19	19.27	1978300
2007-03-19	19.33	19.43	19.14	19.25	2515900
2007-03-20	19.25	19.61	19.20	19.48	6895500
2007-03-21	19.60	19.97	19.30	19.78	2880500
2007-03-22	19.80	19.99	19.80	19.96	2287400
2007-03-23	19.99	20.44	19.97	20.35	3569700
2007-03-26	20.32	20.83	20.29	20.62	2448320
2007-03-27	20.58	20.86	20.49	20.52	3005700
2007-03-28	20.40	21.55	20.25	20.56	2536300
2007-03-29	20.73	20.93	20.64	20.83	2312140
2007-03-30	20.90	21.31	20.83	21.18	3336039
2007-04-02	21.11	21.27	20.77	20.90	2580900
2007-04-03	21.01	21.04	20.63	20.79	2135700
2007-04-04	20.80	21.01	20.63	20.82	2994160
2007-04-05	21.19	21.73	20.85	21.49	4531400
2007-04-09	21.50	21.85	21.30	21.54	2774500
2007-04-10	21.66	21.78	21.36	21.64	1841650
2007-04-11	21.58	21.78	21.48	21.57	1654923
2007-04-12	21.63	22.08	21.56	21.98	2226800
2007-04-13	21.95	22.03	21.69	21.82	1513430
2007-04-16	21.54	22.37	21.52	22.23	1746701
2007-04-17	21.92	22.53	21.64	21.71	4155618
2007-04-18	22.44	22.44	21.60	22.27	2110181
2007-04-19	21.91	22.23	21.91	22.17	1743918
2007-04-20	22.60	22.60	22.12	22.49	2914954
2007-04-23	22.48	22.92	22.40	22.71	2829000
2007-04-24	22.63	22.65	22.13	22.55	2525518
2007-04-25	22.62	22.74	22.33	22.40	1545890
2007-04-26	22.33	22.72	22.26	22.70	2140718
2007-04-27	22.66	22.90	22.45	22.78	1829538
2007-04-30	22.78	22.97	22.41	22.41	2224587
2007-05-01	22.47	22.73	22.36	22.70	1470349
2007-05-02	22.65	22.80	22.55	22.71	1570900
2007-05-03	22.69	22.93	22.52	22.83	1103350
2007-05-04	22.94	22.95	22.38	22.48	1503100
2007-05-07	22.55	23.26	22.35	23.00	20435373
2007-05-08	22.93	23.39	22.82	23.31	3024200
2007-05-09	23.30	23.68	23.25	23.55	2316700
2007-05-10	23.43	23.71	23.35	23.58	2336100
2007-05-11	23.51	23.73	23.50	23.64	1914200
2007-05-14	24.00	24.09	23.75	23.89	4045841
2007-05-15	23.88	24.05	23.61	23.84	2394105
2007-05-16	23.79	24.06	23.51	24.03	1723150
2007-05-17	24.09	24.48	23.90	24.32	1766249
2007-05-18	24.35	24.45	24.20	24.39	1926600
2007-05-21	24.25	24.61	24.15	24.52	2013600
2007-05-22	24.45	24.48	24.25	24.39	1882900
2007-05-23	24.31	24.46	24.15	24.26	3395500
2007-05-24	24.23	24.44	24.06	24.17	2569000
2007-05-25	24.24	24.28	24.10	24.20	1813800
2007-05-29	24.20	24.29	24.08	24.17	4149000
2007-05-30	24.10	24.35	24.00	24.33	1935400
2007-05-31	24.26	24.41	24.19	24.30	2219653
2007-06-01	24.35	24.35	23.93	24.27	2764600
2007-06-04	24.15	24.41	24.01	24.15	2279800
2007-06-05	24.47	24.95	23.57	23.95	2161700
2007-06-06	23.78	23.88	23.60	23.70	2562689
2007-06-07	23.70	23.70	23.02	23.09	2112092
2007-06-08	23.08	23.41	23.02	23.39	1701800
2007-06-11	23.40	23.82	23.34	23.66	1505200
2007-06-12	23.43	23.72	23.17	23.46	2158100
2007-06-13	23.54	23.94	23.50	23.93	1230700
2007-06-14	23.94	24.00	23.76	23.88	1213501
2007-06-15	24.00	24.18	23.76	24.01	1743100
2007-06-18	23.98	24.44	23.91	24.21	1518700
2007-06-19	24.21	24.39	23.96	24.27	1410400
2007-06-20	24.34	24.47	23.82	23.84	1406857
2007-06-21	23.01	24.07	23.01	24.02	1655900
2007-06-22	24.00	24.47	23.81	24.15	2467500
2007-06-25	24.12	24.21	23.54	23.85	2860720
2007-06-26	23.89	23.98	23.50	23.64	2844500
2007-06-27	23.53	24.20	23.45	24.13	2273760
2007-06-28	24.19	25.52	24.15	24.98	6616284
2007-06-29	24.97	24.98	24.16	24.28	3195456
2007-07-02	24.67	25.06	24.22	24.94	2591300
2007-07-03	24.84	24.97	24.60	24.87	869900
2007-07-05	24.65	24.71	24.20	24.28	2234600
2007-07-06	24.28	24.36	24.10	24.32	1864400
2007-07-09	24.28	24.35	23.95	24.07	2134600
2007-07-10	24.00	24.05	23.56	23.56	2702100
2007-07-11	23.50	23.60	23.26	23.52	2092100
2007-07-12	23.71	23.77	23.28	23.75	1970100
2007-07-13	23.59	23.74	23.20	23.44	1474853
2007-07-16	23.28	23.54	22.94	23.14	3114000
2007-07-17	23.05	23.32	22.95	23.07	2986488
2007-07-18	22.96	23.18	22.76	23.10	2188800
2007-07-19	23.06	23.22	22.89	23.21	2883400
2007-07-20	23.14	23.25	22.75	22.97	2295700
2007-07-23	22.84	23.25	22.79	23.12	1719100
2007-07-24	22.95	23.32	22.70	22.86	4055318
2007-07-25	22.91	23.02	22.51	22.79	2417600
2007-07-26	22.69	22.88	21.71	22.08	3658550
2007-07-27	21.23	22.56	21.23	21.93	2897300
2007-07-30	21.81	22.20	21.58	22.18	2379900
2007-07-31	22.38	22.40	21.91	21.93	1903700
2007-08-01	21.84	22.16	21.41	22.10	2360400
2007-08-02	22.00	22.25	21.62	22.14	1420200
2007-08-03	22.62	22.62	21.98	22.05	2248200
2007-08-06	22.19	23.05	22.18	23.05	2398720
2007-08-07	22.28	23.86	22.28	23.73	3013400
2007-08-08	23.86	25.04	23.76	24.42	3471440
2007-08-09	24.15	25.79	24.07	24.85	6795050
2007-08-10	24.21	25.04	23.82	24.25	5004602
2007-08-13	24.17	24.25	23.03	23.54	3009500
2007-08-14	23.48	23.81	23.24	23.24	2118643
2007-08-15	23.16	23.70	22.96	23.09	1474955
2007-08-16	22.95	23.73	22.74	22.97	2093016
2007-08-17	23.64	23.85	23.12	23.39	2131703
2007-08-20	23.48	24.28	23.46	24.16	1497400
2007-08-21	24.06	24.42	24.00	24.13	1045100
2007-08-22	24.20	24.49	24.00	24.30	821300
2007-08-23	24.25	24.68	24.07	24.30	1204400
2007-08-24	24.30	24.50	24.02	24.36	844200
2007-08-27	24.38	24.58	24.15	24.20	755700
2007-08-28	24.04	24.18	23.37	23.44	1243700
2007-08-29	23.50	23.95	23.38	23.91	1191200
2007-08-30	23.74	24.16	23.60	24.03	1112900
2007-08-31	24.36	24.41	23.95	24.18	1015400
2007-09-04	24.01	24.49	24.01	24.38	1143500
2007-09-05	24.22	24.28	23.93	24.07	1094300
2007-09-06	24.22	24.22	23.63	24.00	1020500
2007-09-07	23.75	24.05	23.65	23.94	1086300
2007-09-10	24.07	24.07	23.59	23.70	857700
2007-09-11	23.75	24.01	23.53	23.68	1067400
2007-09-12	23.79	24.18	23.68	23.97	1167400
2007-09-13	24.07	24.10	23.74	23.91	1059000
2007-09-14	23.80	24.07	23.60	23.70	1058000
2007-09-17	23.57	23.68	23.26	23.34	1224000
2007-09-18	23.42	23.75	23.26	23.70	1080400
2007-09-19	23.77	24.36	23.72	24.09	1242700
2007-09-20	24.19	24.30	23.83	23.86	1051900
2007-09-21	24.13	24.30	23.86	24.05	1449500
2007-09-24	24.03	24.22	23.51	23.60	1234600
2007-09-25	23.65	23.86	23.26	23.47	1494700
2007-09-26	23.61	23.85	23.48	23.77	918800
2007-09-27	23.81	24.18	23.72	24.15	1093400
2007-09-28	24.15	24.36	24.04	24.21	1020600
2007-10-01	24.10	25.18	24.07	25.04	2530900
2007-10-02	24.87	25.40	24.87	25.03	1682900
2007-10-03	25.03	25.03	24.36	24.62	1757800
2007-10-04	25.10	25.33	24.58	25.00	3375800
2007-10-05	25.05	25.18	24.94	25.00	1754000
2007-10-08	25.15	25.48	24.97	25.27	1317500
2007-10-09	25.44	25.89	25.27	25.62	2953600
2007-10-10	25.38	26.01	25.38	25.99	2517800
2007-10-11	25.99	26.46	25.67	25.78	1578600
2007-10-12	25.88	25.89	25.62	25.77	1563097
2007-10-15	25.70	25.92	25.26	25.37	1418700
2007-10-16	25.44	25.61	25.33	25.48	1406500
2007-10-17	25.50	25.73	25.15	25.25	1125200
2007-10-18	25.14	25.33	25.02	25.08	869500
2007-10-19	24.90	25.01	24.74	24.74	2062700
2007-10-22	24.71	25.24	24.54	24.91	868100
2007-10-23	24.88	25.17	24.81	25.11	901100
2007-10-24	25.01	25.01	24.51	24.98	1130000
2007-10-25	25.02	25.11	24.35	24.44	1825700
2007-10-26	24.59	25.23	24.55	25.19	1393900
2007-10-29	25.21	25.31	25.08	25.18	610600
2007-10-30	25.23	25.65	24.71	24.75	797500
2007-10-31	24.98	25.51	24.58	25.12	1212400
2007-11-01	25.10	25.12	24.67	24.73	1444200
2007-11-02	25.04	25.04	24.18	24.40	1689000
2007-11-05	24.39	24.65	24.17	24.36	1341402
2007-11-06	24.34	24.50	23.92	24.20	997100
2007-11-07	23.90	24.33	23.81	23.81	992040
2007-11-08	23.94	23.97	23.03	23.66	2104573
2007-11-09	23.37	23.49	22.82	22.99	1730200
2007-11-12	22.65	24.99	22.39	22.60	1769254
2007-11-13	22.74	23.10	22.47	23.07	1931422
2007-11-14	23.04	23.12	22.61	22.61	1173900
2007-11-15	22.47	23.12	22.39	22.58	1593442
2007-11-16	22.68	23.34	22.58	23.27	2187800
2007-11-19	23.17	23.17	22.82	22.93	1637320
2007-11-20	22.92	23.69	22.92	23.35	1469799
2007-11-21	23.11	23.22	22.65	22.65	1142860
2007-11-23	22.75	23.51	22.67	23.51	592201
2007-11-26	23.56	23.66	22.97	22.98	1184500
2007-11-27	23.05	23.43	22.89	23.42	1665260
2007-11-28	23.64	24.25	23.47	23.98	1566667
2007-11-29	23.84	23.94	23.55	23.62	681935
2007-11-30	23.93	23.93	23.12	23.55	1759612
2007-12-03	23.60	23.89	23.19	23.68	990900
2007-12-04	23.60	24.10	23.51	23.77	1245007
2007-12-05	23.99	24.02	23.55	23.62	1162610
2007-12-06	23.62	24.93	23.49	24.86	1597700
2007-12-07	24.86	24.97	23.86	23.92	1530358
2007-12-10	23.94	24.22	23.53	24.03	1582305
2007-12-11	24.02	24.21	22.68	23.05	1314208
2007-12-12	23.32	24.29	23.32	23.93	1678605
2007-12-13	23.76	24.55	23.69	24.32	1832662
2007-12-14	24.28	24.63	24.18	24.40	1697400
2007-12-17	24.25	24.63	24.02	24.40	1403400
2007-12-18	24.53	24.57	24.20	24.36	1878540
2007-12-19	24.41	24.50	23.79	23.99	1070836
2007-12-20	24.12	24.48	23.77	24.03	1569122
2007-12-21	24.24	24.44	24.03	24.37	1336259
2007-12-24	24.17	24.97	24.17	24.91	379350
2007-12-26	24.90	24.90	24.36	24.50	578486
2007-12-27	24.41	24.50	24.13	24.20	558909
2007-12-28	24.46	24.49	24.13	24.16	720029
2007-12-31	24.04	24.15	23.63	23.64	887300
2008-01-02	23.59	23.81	23.40	23.48	992600
2008-01-03	23.46	23.71	23.31	23.50	1304750
2008-01-04	23.50	23.50	22.78	22.78	1659955
2008-01-07	22.73	22.80	22.13	22.46	3865279
2008-01-08	22.46	22.64	21.97	22.50	3249931
2008-01-09	22.62	22.64	20.88	21.33	3357155
2008-01-10	21.21	22.04	21.04	21.86	2040439
2008-01-11	21.63	22.12	21.55	21.69	2952000
2008-01-14	21.90	21.90	21.39	21.50	1625209
2008-01-15	21.20	21.46	20.71	20.95	2365972
2008-01-16	20.81	21.76	20.81	21.47	2011416
2008-01-17	21.50	21.80	21.07	21.07	2232114
2008-01-18	21.07	21.28	20.11	20.25	2354586
2008-01-22	19.51	20.82	19.10	20.48	3183670
2008-01-23	19.05	20.79	19.01	20.73	2413009
2008-01-24	20.78	21.14	20.66	20.78	2191305
2008-01-25	20.76	21.28	20.43	20.50	1752973
2008-01-28	20.49	21.00	20.27	20.94	1480296
2008-01-29	21.07	21.39	20.74	21.25	1532562
2008-01-30	21.13	21.45	20.70	20.72	1065640
2008-01-31	20.52	21.05	20.32	20.90	1591669
2008-02-01	20.76	21.75	20.70	21.75	1278313
2008-02-04	21.76	21.83	20.97	21.00	1707765
2008-02-05	20.65	20.76	20.14	20.16	2598424
2008-02-06	20.35	20.72	20.21	20.32	2121258
2008-02-07	20.17	20.73	20.17	20.68	1318200
2008-02-08	20.56	20.64	20.20	20.23	1356672
2008-02-11	20.23	20.54	19.95	20.51	1496500
2008-02-12	20.60	21.06	20.56	21.01	1516243
2008-02-13	21.28	21.30	21.00	21.10	1285272
2008-02-14	21.02	21.12	20.45	20.49	1261479
2008-02-15	20.28	20.64	20.20	20.58	1324147
2008-02-19	20.68	20.85	20.51	20.60	1168824
2008-02-20	20.45	20.80	20.26	20.75	1448060
2008-02-21	20.79	21.00	20.41	20.45	1478200
2008-02-22	20.54	20.59	19.75	20.05	2415090
2008-02-25	20.05	20.88	20.03	20.81	2326343
2008-02-26	20.75	20.75	20.31	20.40	1734300
2008-02-27	20.24	20.47	20.16	20.21	1904543
2008-02-28	20.02	20.14	19.78	19.93	1803838
2008-02-29	19.68	20.69	19.14	19.21	1956242
2008-03-03	19.13	19.24	18.85	18.99	2199123
2008-03-04	18.84	19.20	18.72	19.11	2222757
2008-03-05	19.12	19.15	18.66	18.76	2377318
2008-03-06	18.71	18.83	18.48	18.56	2703724
2008-03-07	18.70	18.70	18.17	18.31	2216275
2008-03-10	18.45	18.85	18.24	18.70	1789405
2008-03-11	19.15	19.25	18.92	19.25	1806579
2008-03-12	19.25	19.44	18.56	18.69	2409630
2008-03-13	18.64	18.64	17.95	18.20	3194390
2008-03-14	18.22	18.69	18.02	18.27	2648060
2008-03-17	17.80	18.20	17.71	17.95	2432342
2008-03-18	18.22	19.03	18.03	18.79	2059387
2008-03-19	19.02	19.42	18.80	18.88	2818469
2008-03-20	18.98	19.12	18.59	19.09	2231031
2008-03-24	19.14	19.34	18.77	19.26	1256158
2008-03-25	19.30	19.33	19.01	19.21	1331500
2008-03-26	19.03	19.14	17.97	18.08	3589513
2008-03-27	18.09	18.37	17.98	18.03	2493417
2008-03-28	18.21	18.21	17.61	17.66	1791481
2008-03-31	17.50	17.86	17.21	17.67	2058470
2008-04-01	18.09	19.12	17.92	19.12	2985973
2008-04-02	19.12	19.35	18.51	18.72	2827475
2008-04-03	19.58	20.47	19.28	19.72	5848626
2008-04-04	19.71	20.00	19.47	19.89	2588661
2008-04-07	19.90	20.00	19.29	19.39	1554104
2008-04-08	19.29	19.35	18.70	19.02	2202445
2008-04-09	18.97	19.00	18.01	18.05	2518569
2008-04-10	18.05	18.80	17.94	18.41	2390760
2008-04-11	18.23	18.58	18.07	18.13	1701342
2008-04-14	18.22	18.60	18.09	18.56	1603838
2008-04-15	18.56	18.76	18.21	18.44	1174582
2008-04-16	18.63	18.69	18.32	18.62	1659989
2008-04-17	18.59	18.70	18.37	18.53	1333345
2008-04-18	18.79	18.81	18.23	18.31	1564966
2008-04-21	18.13	18.44	18.13	18.36	1039289
2008-04-22	18.25	18.33	17.99	18.10	1275470
2008-04-23	18.29	18.35	17.84	17.87	1556730
2008-04-24	17.90	18.17	17.78	17.95	1402238
2008-04-25	18.15	18.24	18.00	18.18	1366718
2008-04-28	18.13	18.82	18.13	18.63	2284347
2008-04-29	18.58	18.75	18.49	18.73	1183470
2008-04-30	18.73	18.95	18.36	18.36	1406451
2008-05-01	18.21	18.82	18.21	18.58	1872854
2008-05-02	18.66	18.79	18.39	18.52	983991
2008-05-05	18.45	18.78	18.26	18.70	1177987
2008-05-06	18.56	19.00	18.44	18.85	1329288
2008-05-07	18.90	19.23	18.78	18.85	2784193
2008-05-08	18.81	18.93	18.51	18.60	1512234
2008-05-09	18.53	18.53	17.90	18.09	2011930
2008-05-12	18.10	18.90	18.10	18.82	1863020
2008-05-13	18.93	21.12	18.90	21.02	6211922
2008-05-14	21.11	21.15	20.39	20.63	3219269
2008-05-15	20.68	21.23	20.30	21.07	2170308
2008-05-16	21.15	21.15	20.60	20.92	1454724
2008-05-19	20.72	21.41	20.50	20.87	1690167
2008-05-20	20.72	20.95	20.37	20.83	2527067
2008-05-21	20.91	21.11	20.48	20.64	3369113
2008-05-22	20.63	21.10	20.58	21.00	2363060
2008-05-23	20.94	21.90	20.69	21.30	3478565
2008-05-27	21.26	21.64	21.10	21.50	2295502
2008-05-28	21.64	21.82	20.62	21.00	2690117
2008-05-29	21.16	21.40	20.94	21.13	2199687
2008-05-30	21.06	21.61	21.06	21.32	1812613
2008-06-02	21.35	21.35	20.59	20.86	1465914
2008-06-03	20.80	20.90	20.17	20.41	1993748
2008-06-04	20.31	20.57	20.25	20.37	1266587
2008-06-05	20.40	20.83	20.35	20.73	1499088
2008-06-06	20.44	20.78	20.34	20.56	1967995
2008-06-09	20.44	20.84	20.42	20.77	1345912
2008-06-10	20.82	21.31	20.78	21.14	2335929
2008-06-11	20.94	21.17	20.43	20.61	1715023
2008-06-12	20.66	20.82	20.34	20.39	1920711
2008-06-13	20.50	20.50	19.64	19.95	2984387
2008-06-16	20.05	20.11	19.74	20.00	1587291
2008-06-17	20.14	20.14	19.73	19.81	2455169
2008-06-18	19.65	19.74	19.37	19.60	2329245
2008-06-19	19.52	19.76	19.37	19.71	2581546
2008-06-20	20.17	20.17	19.32	19.80	2422055
2008-06-23	19.93	19.93	19.47	19.60	1529767
2008-06-24	19.40	19.67	19.35	19.63	1604480
2008-06-25	19.61	20.25	19.61	20.05	1203305
2008-06-26	19.68	20.10	19.65	19.78	2298590
2008-06-27	19.74	19.78	19.15	19.66	2831777
2008-06-30	18.83	19.93	18.82	19.86	2004794
2008-07-01	20.94	21.80	20.36	20.75	5755432
2008-07-02	21.09	21.50	20.75	21.11	3509553
2008-07-03	21.28	21.54	21.04	21.24	1900558
2008-07-07	21.29	21.33	20.37	20.88	3398047
2008-07-08	20.76	21.35	20.76	21.16	2639204
2008-07-09	21.16	22.12	21.14	21.45	3679110
2008-07-10	21.54	21.54	21.00	21.19	2549237
2008-07-11	21.01	21.38	20.68	20.81	3127347
2008-07-14	20.92	21.19	20.67	20.84	2804566
2008-07-15	20.67	21.59	20.61	21.23	2385008
2008-07-16	21.30	21.78	21.12	21.61	1997334
2008-07-17	21.61	22.06	21.48	21.88	2467303
2008-07-18	21.89	21.96	21.46	21.81	2072573
2008-07-21	21.73	21.84	21.44	21.52	1393489
2008-07-22	21.55	22.52	21.33	22.43	2184014
2008-07-23	22.33	23.09	22.20	22.98	2466814
2008-07-24	22.86	22.96	21.89	21.93	1682509
2008-07-25	21.90	22.08	21.86	21.97	1010801
2008-07-28	21.87	21.87	21.06	21.40	1641969
2008-07-29	21.42	21.66	21.27	21.54	1486017
2008-07-30	21.59	21.63	20.31	21.03	3478092
2008-07-31	20.94	21.56	20.85	21.52	1931907
2008-08-01	21.41	21.54	21.03	21.35	1402245
2008-08-04	21.29	21.54	20.97	21.20	1173215
2008-08-05	21.09	21.75	21.09	21.65	1117371
2008-08-06	21.62	22.09	21.48	22.00	2088763
2008-08-07	21.90	21.90	21.21	21.76	2195819
2008-08-08	21.68	22.60	21.62	22.56	1723108
2008-08-11	22.48	22.86	22.47	22.58	1134791
2008-08-12	22.60	22.72	22.16	22.28	2138440
2008-08-13	22.30	22.38	21.60	22.14	1797021
2008-08-14	21.79	22.24	21.79	21.87	2042978
2008-08-15	21.94	22.23	21.85	22.06	1303661
2008-08-18	22.34	22.34	21.39	21.47	1515765
2008-08-19	21.41	21.41	20.67	20.94	2762879
2008-08-20	20.95	21.14	20.61	21.09	2039873
2008-08-21	20.78	21.28	20.77	21.23	1310179
2008-08-22	21.28	21.63	21.27	21.51	853341
2008-08-25	21.21	21.44	20.82	20.90	766313
2008-08-26	20.33	20.88	20.24	20.41	1277320
2008-08-27	20.40	21.20	20.04	21.03	2020041
2008-08-28	21.12	21.64	20.93	21.58	1441285
2008-08-29	21.53	21.58	21.01	21.11	1534050
2008-09-02	21.59	21.87	21.21	21.32	1235464
2008-09-03	21.21	21.66	21.17	21.45	1402529
2008-09-04	21.29	21.56	20.91	20.97	1932145
2008-09-05	20.90	21.54	20.56	21.42	1702917
2008-09-08	21.98	22.47	21.47	22.36	2471278
2008-09-09	22.50	23.37	22.11	22.70	3360224
2008-09-10	23.01	23.40	22.39	22.63	2726177
2008-09-11	22.55	22.83	22.25	22.58	1304299
2008-09-12	22.43	22.73	22.17	22.73	1111068
2008-09-15	22.12	23.44	22.03	22.46	2163478
2008-09-16	22.04	23.04	22.04	22.83	1950317
2008-09-17	22.31	22.57	21.09	21.29	3494065
2008-09-18	21.47	22.29	20.85	21.99	3281757
2008-09-19	22.50	23.48	20.06	22.21	2690956
2008-09-22	21.95	22.02	21.09	21.15	1206004
2008-09-23	21.16	21.47	20.94	20.99	1143700
2008-09-24	21.09	21.66	21.00	21.50	1478289
2008-09-25	21.62	22.14	21.54	21.97	949990
2008-09-26	21.97	22.27	21.58	22.11	1666252
2008-09-29	22.02	22.15	20.68	20.89	1875331
2008-09-30	21.26	21.61	20.95	21.46	2082115
2008-10-01	21.46	21.67	21.05	21.63	2122128
2008-10-02	21.44	21.50	19.66	19.73	3141796
2008-10-03	19.91	20.19	19.43	19.44	1726033
2008-10-06	19.12	19.36	17.91	18.60	2006811
2008-10-07	18.77	18.77	17.33	17.33	2972022
2008-10-08	16.97	17.54	16.66	17.04	2593411
2008-10-09	17.01	17.91	16.19	16.19	2190244
2008-10-10	15.62	16.04	14.25	15.40	3551135
2008-10-13	15.80	16.80	15.57	16.71	1975681
2008-10-14	16.94	17.60	15.86	16.03	2106616
2008-10-15	15.77	15.95	14.77	14.83	2690838
2008-10-16	14.67	15.31	13.83	14.57	3716712
2008-10-17	14.31	14.85	13.81	14.29	2232571
2008-10-20	14.56	14.80	14.15	14.63	1170481
2008-10-21	14.12	14.68	13.85	14.30	1756879
2008-10-22	14.00	14.00	12.94	13.32	1602697
2008-10-23	13.11	13.72	12.65	13.41	3180453
2008-10-24	12.71	13.06	12.51	12.72	3505158
2008-10-27	12.44	13.00	12.11	12.35	2105851
2008-10-28	12.64	13.20	12.08	13.20	2433065
2008-10-29	13.13	13.15	12.27	12.48	2894310
2008-10-30	12.81	13.24	12.43	12.73	2362693
2008-10-31	12.69	12.82	12.12	12.54	2870190
2008-11-03	12.37	13.02	12.37	12.74	2720607
2008-11-04	12.95	13.50	12.95	13.27	3067448
2008-11-05	13.19	13.40	12.65	12.70	2976776
2008-11-06	12.63	12.86	12.14	12.48	2177016
2008-11-07	12.61	12.92	12.41	12.65	2420037
2008-11-10	12.77	12.92	12.39	12.55	2273677
2008-11-11	12.43	12.54	11.76	12.02	2014613
2008-11-12	11.85	11.88	10.72	10.80	2877105
2008-11-13	11.14	11.58	10.81	11.55	5980467
2008-11-14	11.33	11.97	10.66	11.49	3978919
2008-11-17	11.34	11.84	11.23	11.31	1991977
2008-11-18	11.22	12.19	11.13	12.19	4168818
2008-11-19	12.13	12.34	11.82	11.88	4886000
2008-11-20	11.75	13.13	11.66	12.01	5590072
2008-11-21	12.34	12.34	11.14	12.12	3455105
2008-11-24	12.39	12.41	11.83	12.15	3798305
2008-11-25	12.30	12.35	11.41	11.69	2820023
2008-11-26	11.48	12.32	11.48	12.19	3145277
2008-11-28	12.18	12.79	12.12	12.76	1189290
2008-12-01	12.54	12.65	11.73	11.80	2303973
2008-12-02	11.90	12.17	11.54	12.17	1863813
2008-12-03	12.36	12.94	11.86	12.89	2623051
2008-12-04	12.79	13.23	12.53	12.99	2355578
2008-12-05	12.83	13.56	12.62	13.54	2780153
2008-12-08	14.00	14.10	13.50	14.00	2396397
2008-12-09	14.00	14.49	13.78	14.25	2788715
2008-12-10	14.38	15.04	14.32	14.96	2712843
2008-12-11	14.79	15.10	14.31	14.48	2692939
2008-12-12	14.09	14.57	14.06	14.53	2680553
2008-12-15	14.54	14.89	14.23	14.55	1913138
2008-12-16	14.65	15.50	14.41	15.49	2081634
2008-12-17	15.47	15.64	15.13	15.36	3374934
2008-12-18	15.42	15.91	15.28	15.56	2612100
2008-12-19	15.67	16.27	15.45	15.56	2357687
2008-12-22	15.54	15.70	14.93	14.96	1583793
2008-12-23	15.22	15.66	15.21	15.27	1031055
2008-12-24	15.26	15.67	15.11	15.60	458889
2008-12-26	15.66	15.66	15.25	15.49	641065
2008-12-29	15.46	15.46	15.11	15.29	909960
2008-12-30	15.37	15.60	15.31	15.59	1259750
2008-12-31	15.60	16.08	15.60	15.77	1313505
2009-01-02	15.82	16.55	15.18	16.45	1137825
2009-01-05	16.35	17.16	16.27	16.50	2365496
2009-01-06	16.58	17.07	16.38	16.87	2203063
2009-01-07	16.69	16.69	14.20	15.48	4219748
2009-01-08	15.46	15.99	14.15	15.05	3701183
2009-01-09	15.04	15.32	14.61	14.89	1578933
2009-01-12	14.77	16.04	14.65	15.14	3619416
2009-01-13	15.10	15.28	14.82	15.06	2267300
2009-01-14	14.63	15.19	14.62	14.90	3544025
2009-01-15	14.82	15.12	14.53	14.95	3175086
2009-01-16	15.10	15.39	14.95	15.21	2223658
2009-01-20	14.99	15.29	14.49	14.60	2923731
2009-01-21	14.89	15.04	14.30	14.62	2356118
2009-01-22	14.45	14.58	13.94	14.45	2868954
2009-01-23	14.19	14.21	13.76	13.95	3041070
2009-01-26	14.04	14.67	13.97	14.44	2207718
2009-01-27	14.53	14.81	14.51	14.72	1758487
2009-01-28	15.34	15.42	14.79	15.25	2465090
2009-01-29	15.19	15.31	14.98	15.10	2720907
2009-01-30	15.04	15.14	14.46	14.52	2764487
2009-02-02	14.35	14.38	13.83	14.03	2592835
2009-02-03	14.05	14.81	13.81	14.76	2494273
2009-02-04	14.76	14.94	14.59	14.66	2152698
2009-02-05	14.59	15.40	14.47	15.26	2687434
2009-02-06	15.25	15.76	15.19	15.70	1802682
2009-02-09	15.64	15.83	15.50	15.61	1527203
2009-02-10	15.53	15.61	14.95	15.06	2507208
2009-02-11	15.16	15.57	15.07	15.51	2386261
2009-02-12	15.34	15.45	14.93	15.41	1683138
2009-02-13	15.35	15.54	14.97	15.01	1992591
2009-02-17	14.51	14.64	14.11	14.23	2229429
2009-02-18	14.51	14.51	13.83	14.08	2231174
2009-02-19	14.23	14.37	13.92	13.92	1950394
2009-02-20	13.83	14.03	13.53	13.84	2764937
2009-02-23	13.93	14.04	13.36	13.37	1797076
2009-02-24	13.39	13.83	13.23	13.73	2589789
2009-02-25	13.65	14.29	13.52	13.90	3251286
2009-02-26	14.13	14.13	13.38	13.40	2641060
2009-02-27	13.15	13.48	13.03	13.05	3184403
2009-03-02	12.73	13.19	12.73	12.98	2649328
2009-03-03	13.09	13.25	12.82	12.90	2632202
2009-03-04	13.09	13.31	12.78	13.06	2532602
2009-03-05	12.85	13.06	12.31	12.41	4245320
2009-03-06	12.66	12.81	12.16	12.46	3639261
2009-03-09	12.33	12.83	12.08	12.77	3481063
2009-03-10	12.94	13.32	12.79	13.08	2267827
2009-03-11	13.17	13.26	12.74	12.80	3414958
2009-03-12	12.81	13.13	12.69	13.11	3013824
2009-03-13	13.13	13.21	12.94	13.05	2268438
2009-03-16	13.16	13.49	13.11	13.29	1901038
2009-03-17	13.27	13.38	13.00	13.33	1688316
2009-03-18	13.16	13.50	12.94	13.35	2854610
2009-03-19	13.24	13.37	12.98	13.10	2529029
2009-03-20	13.10	13.26	12.68	12.69	3021320
2009-03-23	12.92	13.15	12.72	13.10	3428957
2009-03-24	13.02	13.48	12.97	13.26	3003580
2009-03-25	12.80	13.09	12.20	12.55	5079220
2009-03-26	12.79	12.79	12.16	12.37	4314253
2009-03-27	12.27	12.29	11.90	12.05	3628498
2009-03-30	11.86	12.03	11.73	11.83	2717135
2009-03-31	11.90	12.09	11.75	11.90	2789988
2009-04-01	11.75	11.96	11.67	11.80	3869658
2009-04-02	12.07	12.33	11.88	12.18	5631465
2009-04-03	12.16	12.27	12.01	12.20	3457540
2009-04-06	12.09	12.19	11.72	11.85	3053454
2009-04-07	11.69	12.07	11.57	11.64	4562058
2009-04-08	11.57	11.63	10.72	11.05	6617915
2009-04-09	11.25	11.38	11.04	11.18	4305653
2009-04-13	11.15	11.15	10.89	11.04	3396789
2009-04-14	10.98	11.26	10.82	11.15	4369437
2009-04-15	11.17	11.43	11.13	11.39	2677592
2009-04-16	11.47	11.61	11.27	11.55	3091785
2009-04-17	11.60	11.74	11.55	11.66	2520300
2009-04-20	11.60	11.66	11.31	11.38	1340373
2009-04-21	11.24	11.58	11.24	11.47	2091403
2009-04-22	11.32	11.48	11.13	11.13	2170758
2009-04-23	11.09	11.18	10.95	11.12	1709085
2009-04-24	11.18	11.18	10.96	11.05	1935076
2009-04-27	10.95	11.14	10.89	10.97	1552603
2009-04-28	10.97	11.03	10.85	10.95	1731135
2009-04-29	11.01	11.34	10.89	11.23	3109234
2009-04-30	11.33	11.83	11.30	11.59	3110411
2009-05-01	11.61	11.68	11.50	11.61	2432938
2009-05-04	11.73	11.89	11.56	11.83	1903108
2009-05-05	11.90	12.32	11.87	12.08	3614148
2009-05-06	12.18	12.31	11.90	12.24	3744768
2009-05-07	12.30	12.43	12.10	12.17	2288756
2009-05-08	12.31	12.57	12.00	12.50	2324099
2009-05-11	12.49	12.55	12.23	12.25	1520109
2009-05-12	12.29	12.39	12.01	12.12	1531318
2009-05-13	11.96	11.98	11.61	11.64	2131405
2009-05-14	11.64	11.86	11.53	11.74	1566738
2009-05-15	11.75	12.02	11.72	11.90	1676740
2009-05-18	11.96	12.05	11.79	12.01	1393042
2009-05-19	12.04	12.48	12.00	12.32	1860109
2009-05-20	12.43	12.46	11.80	11.82	3012519
2009-05-21	11.80	11.80	11.25	11.34	3577169
2009-05-22	11.33	11.38	11.14	11.26	1685270
2009-05-26	11.15	11.58	11.15	11.52	2570384
2009-05-27	11.51	11.81	11.46	11.47	1849779
2009-05-28	11.55	11.58	11.15	11.42	2239130
2009-05-29	11.41	11.66	11.31	11.56	2581209
2009-06-01	11.73	12.16	11.62	12.05	3587523
2009-06-02	12.05	12.40	12.00	12.16	3414436
2009-06-03	12.14	12.14	11.92	11.96	2167248
2009-06-04	12.04	12.49	11.97	12.42	3402641
2009-06-05	12.53	12.72	12.19	12.21	3308503
2009-06-08	12.59	12.85	12.37	12.43	3191986
2009-06-09	12.40	12.57	12.39	12.46	2432163
2009-06-10	12.52	12.93	12.41	12.91	4194391
2009-06-11	12.98	13.69	12.96	13.35	5215573
2009-06-12	13.30	13.50	13.21	13.43	2293729
2009-06-15	13.36	13.38	12.84	13.01	2482109
2009-06-16	13.10	13.10	12.88	13.00	2374603
2009-06-17	13.00	13.04	12.77	12.84	2218263
2009-06-18	12.84	13.07	12.75	13.02	2146520
2009-06-19	13.12	13.12	12.95	12.98	2827915
2009-06-22	12.83	12.97	12.57	12.68	2047488
2009-06-23	12.70	12.78	12.46	12.57	2723566
2009-06-24	12.71	12.73	12.24	12.38	2591968
2009-06-25	12.32	12.52	12.12	12.50	2432267
2009-06-26	12.49	12.58	12.19	12.28	3825076
2009-06-29	12.33	12.52	12.20	12.49	2004700
2009-06-30	12.47	12.94	12.33	12.68	4117832
2009-07-01	13.18	14.19	13.02	13.61	6198000
2009-07-02	13.56	13.56	12.86	13.25	4220033
2009-07-06	13.24	13.82	13.11	13.72	3534325
2009-07-07	13.69	13.78	13.08	13.13	2931401
2009-07-08	13.11	13.20	12.70	12.87	2540717
2009-07-09	12.93	12.97	12.42	12.68	3192687
2009-07-10	12.58	12.71	12.35	12.45	2395956
2009-07-13	12.51	12.66	12.25	12.58	2288483
2009-07-14	12.61	12.69	12.50	12.66	2573916
2009-07-15	12.80	13.09	12.70	13.05	2997835
2009-07-16	13.04	13.10	12.71	12.94	1914491
2009-07-17	12.90	13.02	12.50	12.60	2721318
2009-07-20	12.62	12.86	12.59	12.84	2955989
2009-07-21	12.89	12.92	12.60	12.82	2217955
2009-07-22	12.77	13.02	12.68	12.96	2427730
2009-07-23	12.88	13.48	12.88	13.40	2342588
2009-07-24	13.35	13.56	13.22	13.38	1345697
2009-07-27	13.34	13.44	13.11	13.40	1266476
2009-07-28	13.34	13.51	13.22	13.40	1806960
2009-07-29	13.29	13.51	13.26	13.43	1797856
2009-07-30	13.51	13.84	13.46	13.69	1480545
2009-07-31	13.69	13.79	13.45	13.66	2420378
2009-08-03	13.74	13.85	13.52	13.82	2035294
2009-08-04	13.84	14.22	13.77	14.11	2139939
2009-08-05	14.15	14.23	13.78	14.07	1704305
2009-08-06	14.14	14.27	13.89	14.04	1629160
2009-08-07	14.18	14.30	14.00	14.05	1893789
2009-08-10	13.91	14.17	13.87	14.17	1419972
2009-08-11	14.10	14.10	13.82	13.93	1708222
2009-08-12	13.87	14.25	13.86	14.14	1630658
2009-08-13	14.10	14.36	13.89	14.34	2921354
2009-08-14	14.31	14.68	14.21	14.56	3308911
2009-08-17	14.28	14.50	14.24	14.40	2233280
2009-08-18	14.41	14.75	13.87	13.95	2937391
2009-08-19	13.84	13.94	13.69	13.88	2892825
2009-08-20	13.87	14.25	13.79	14.22	2215003
2009-08-21	14.34	14.85	14.19	14.82	2211056
2009-08-24	14.93	14.98	14.81	14.95	2237649
2009-08-25	14.90	15.13	14.88	15.00	2825035
2009-08-26	15.00	15.20	14.93	15.03	2209339
2009-08-27	14.92	14.97	14.57	14.81	1597229
2009-08-28	14.87	15.14	14.81	15.11	2021837
2009-08-31	15.00	15.08	14.78	14.79	1305209
2009-09-01	14.71	15.10	14.39	14.47	2033459
2009-09-02	14.46	14.78	14.36	14.68	1828892
2009-09-03	14.68	15.04	14.53	15.00	2871402
2009-09-04	15.00	15.26	14.88	15.25	2384897
2009-09-08	15.33	15.53	15.19	15.34	2667641
2009-09-09	15.39	15.51	15.04	15.10	3308648
2009-09-10	14.96	15.12	14.72	15.01	3810797
2009-09-11	15.05	15.12	14.86	14.93	1232144
2009-09-14	14.93	15.21	14.70	15.16	1746693
2009-09-15	15.20	15.38	15.11	15.22	2954572
2009-09-16	15.30	15.84	15.15	15.77	2634246
2009-09-17	15.78	15.91	15.53	15.59	1491774
2009-09-18	15.73	15.78	15.41	15.55	1460337
2009-09-21	15.40	15.51	15.28	15.41	1188126
2009-09-22	15.52	15.84	15.34	15.73	2366849
2009-09-23	15.76	15.96	15.67	15.71	1753322
2009-09-24	15.74	15.90	15.35	15.47	1740730
2009-09-25	15.47	15.54	15.29	15.30	2513299
2009-09-28	15.39	15.68	15.25	15.49	2099377
2009-09-29	15.53	15.70	15.31	15.35	3070453
2009-09-30	15.38	15.47	14.77	15.15	5716893
2009-10-01	15.70	16.19	15.20	15.97	11924646
2009-10-02	15.82	15.89	15.52	15.77	3359695
2009-10-05	15.80	15.90	15.53	15.87	2646925
2009-10-06	15.87	16.49	15.77	16.20	3015230
2009-10-07	16.21	16.26	15.82	16.06	3618268
2009-10-08	16.16	16.26	15.94	16.20	2736550
2009-10-09	16.20	16.44	16.04	16.42	2326275
2009-10-12	16.37	16.81	16.20	16.58	2002315
2009-10-13	16.59	16.81	16.50	16.71	2491390
2009-10-14	16.89	16.94	16.57	16.68	1841115
2009-10-15	16.60	16.96	16.55	16.92	1912567
2009-10-16	16.86	16.91	16.45	16.45	2802014
2009-10-19	16.46	16.91	16.46	16.75	1704392
2009-10-20	16.85	16.96	16.64	16.74	2124219
2009-10-21	16.69	17.00	16.42	16.43	2096809
2009-10-22	16.43	16.55	16.15	16.53	2335741
2009-10-23	16.52	16.64	16.22	16.25	1721774
2009-10-26	16.22	16.67	16.04	16.20	1509746
2009-10-27	16.30	16.47	16.15	16.30	1798830
2009-10-28	16.32	16.39	15.73	15.74	2393419
2009-10-29	15.93	16.21	15.79	16.20	1391112
2009-10-30	16.14	16.20	15.77	15.82	2399307
2009-11-02	15.83	16.08	15.49	15.64	2490765
2009-11-03	15.53	15.75	15.40	15.65	2166358
2009-11-04	15.72	15.95	15.58	15.64	2008990
2009-11-05	15.68	16.09	15.68	16.08	1491303
2009-11-06	16.02	16.32	15.92	16.07	2054860
2009-11-09	16.18	16.41	16.17	16.38	1360766
2009-11-10	16.35	16.54	16.34	16.42	1113471
2009-11-11	16.47	16.69	16.38	16.67	1861684
2009-11-12	16.61	16.79	16.40	16.51	2423711
2009-11-13	16.57	16.95	16.52	16.92	2161880
2009-11-16	16.91	17.26	16.90	17.13	2226862
2009-11-17	17.11	17.42	17.07	17.25	1610804
2009-11-18	17.21	17.32	17.07	17.23	1438268
2009-11-19	17.19	17.26	16.74	16.99	1159643
2009-11-20	17.03	17.17	16.87	17.09	2034433
2009-11-23	17.24	17.56	17.11	17.37	1264169
2009-11-24	17.28	17.43	17.24	17.35	1127540
2009-11-25	17.38	17.48	17.27	17.42	1011779
2009-11-27	17.09	17.20	16.88	16.99	838166
2009-11-30	17.05	17.24	16.90	17.11	1293951
2009-12-01	17.30	17.46	17.21	17.25	1501730
2009-12-02	16.44	16.80	16.11	16.77	5953789
2009-12-03	16.81	16.81	16.45	16.53	2312828
2009-12-04	16.71	16.97	16.64	16.74	1841843
2009-12-07	16.69	16.89	16.47	16.59	1742508
2009-12-08	16.50	16.52	16.09	16.17	2018998
2009-12-09	16.16	16.19	15.82	15.98	1621328
2009-12-10	16.01	16.16	15.69	15.81	2297387
2009-12-11	15.83	16.01	15.79	15.98	1559711
2009-12-14	16.15	16.15	16.01	16.08	1558070
2009-12-15	16.06	16.21	16.06	16.17	1045797
2009-12-16	15.66	15.80	15.02	15.11	6265452
2009-12-17	15.08	15.17	14.91	15.12	3185301
2009-12-18	15.13	15.42	15.11	15.35	4575622
2009-12-21	15.45	15.52	15.29	15.48	2195563
2009-12-22	15.54	15.78	15.38	15.74	1654572
2009-12-23	15.84	15.87	15.61	15.77	1009224
2009-12-24	15.78	15.93	15.77	15.92	349417
2009-12-28	15.88	16.05	15.86	16.05	730852
2009-12-29	16.04	16.12	15.97	15.97	888065
2009-12-30	15.99	16.01	15.83	15.99	626215
2009-12-31	15.98	16.08	15.92	15.93	843356
2010-01-04	16.02	16.17	15.89	16.12	1418701
2010-01-05	16.08	16.13	15.86	15.92	2431518
2010-01-06	15.94	16.17	15.72	16.13	2839300
2010-01-07	15.60	16.20	15.10	15.97	3870650
2010-01-08	15.88	15.88	15.55	15.66	2100255
2010-01-11	15.66	15.80	15.53	15.69	1535998
2010-01-12	15.63	15.75	15.52	15.65	1762870
2010-01-13	15.64	16.00	15.61	15.91	1518726
2010-01-14	15.98	16.48	15.98	16.33	2466965
2010-01-15	16.37	16.55	16.29	16.41	2384670
2010-01-19	16.38	16.84	16.38	16.82	2334552
2010-01-20	16.66	16.84	16.54	16.83	2655360
2010-01-21	16.72	17.04	16.72	16.79	2402207
2010-01-22	16.82	16.85	16.50	16.61	2110099
2010-01-25	16.80	16.80	16.46	16.61	1274283
2010-01-26	16.47	16.62	16.41	16.42	1001169
2010-01-27	16.40	16.48	16.06	16.34	1120560
2010-01-28	16.41	16.45	16.10	16.17	734882
2010-01-29	16.23	16.27	16.03	16.08	1461380
2010-02-01	16.18	16.29	16.07	16.23	998590
2010-02-02	16.28	16.42	16.12	16.39	829072
2010-02-03	16.36	16.42	16.19	16.31	685139
2010-02-04	16.16	16.20	15.41	15.45	1993861
2010-02-05	15.40	15.51	14.95	15.33	3211414
2010-02-08	15.37	15.37	14.87	14.93	2205642
2010-02-09	15.17	15.33	14.96	15.20	1509778
2010-02-10	15.17	15.24	14.91	15.13	1615752
2010-02-11	15.18	15.53	15.08	15.49	1351464
2010-02-12	15.38	15.59	15.28	15.36	1974176
2010-02-16	15.43	15.61	15.37	15.61	839434
2010-02-17	15.65	15.84	15.55	15.68	1360335
2010-02-18	15.61	15.80	15.56	15.59	1447988
2010-02-19	15.48	15.63	15.33	15.60	1589857
2010-02-22	15.61	15.68	15.47	15.53	958355
2010-02-23	15.46	15.46	15.03	15.22	2239958
2010-02-24	15.24	15.25	14.96	15.02	2710879
2010-02-25	14.85	14.91	14.60	14.83	4360009
2010-02-26	14.90	15.09	14.83	15.04	1611534
2010-03-01	15.15	15.26	15.06	15.26	1071084
2010-03-02	15.29	15.52	15.21	15.47	1364960
2010-03-03	15.45	15.66	15.42	15.43	1498395
2010-03-04	15.39	15.59	15.36	15.57	1096776
2010-03-05	15.65	15.85	15.58	15.81	1118606
2010-03-08	15.82	15.83	15.67	15.78	1596522
2010-03-09	15.71	15.92	15.67	15.81	1815480
2010-03-10	15.83	15.88	15.54	15.62	1849257
2010-03-11	15.55	15.83	15.54	15.83	1104584
2010-03-12	15.83	16.14	15.83	16.11	1627015
2010-03-15	16.06	16.23	15.96	16.13	1076584
2010-03-16	16.11	16.23	15.99	16.17	822555
2010-03-17	16.18	16.28	16.09	16.24	828320
2010-03-18	16.03	16.30	16.03	16.19	1519160
2010-03-19	16.19	16.31	15.96	16.00	1731348
2010-03-22	15.91	16.15	15.85	16.11	1286386
2010-03-23	16.08	16.39	16.03	16.37	1070185
2010-03-24	16.28	16.38	16.13	16.22	1044916
2010-03-25	16.35	16.39	16.16	16.18	1196453
2010-03-26	16.20	16.23	16.00	16.01	1116904
2010-03-29	16.06	16.35	16.05	16.31	987165
2010-03-30	16.36	16.57	16.36	16.42	957212
2010-03-31	16.39	16.56	16.28	16.44	1369667
2010-04-01	16.51	16.60	16.33	16.50	1212523
2010-04-05	16.51	16.72	16.43	16.67	823168
2010-04-06	16.74	17.01	16.60	17.00	1489911
2010-04-07	16.90	17.12	16.83	16.84	1657634
2010-04-08	16.85	17.00	16.77	16.85	2216131
2010-04-09	15.98	16.54	15.95	16.43	4917512
2010-04-12	16.47	17.23	16.28	17.15	3923190
2010-04-13	17.09	17.15	16.89	17.07	2339194
2010-04-14	17.05	17.26	16.97	17.26	2021627
2010-04-15	17.24	17.44	17.15	17.28	1765290
2010-04-16	17.20	17.32	16.87	17.02	2094569
2010-04-19	17.02	17.73	16.97	17.59	3283416
2010-04-20	17.65	18.45	17.61	18.21	4104697
2010-04-21	18.15	18.36	18.12	18.27	2681841
2010-04-22	17.99	18.31	17.82	18.31	2534443
2010-04-23	18.23	18.49	18.20	18.34	2101296
2010-04-26	18.23	18.47	18.23	18.41	2152788
2010-04-27	18.31	18.48	18.13	18.14	2286402
2010-04-28	18.23	18.30	18.01	18.19	1956528
2010-04-29	18.29	18.87	18.29	18.55	2295657
2010-04-30	18.50	18.66	18.27	18.27	2045248
2010-05-03	18.36	18.83	18.34	18.60	2147293
2010-05-04	18.44	18.54	18.27	18.31	2246287
2010-05-05	18.15	18.48	18.04	18.11	2293479
2010-05-06	18.09	18.34	16.71	17.69	3906090
2010-05-07	17.66	17.72	16.64	16.71	6050541
2010-05-10	17.59	17.69	17.15	17.41	4788070
2010-05-11	17.31	17.63	17.25	17.49	3575630
2010-05-12	18.16	18.32	17.91	18.11	2442536
2010-05-13	18.12	18.40	18.03	18.04	1786873
2010-05-14	17.97	18.15	17.76	17.80	3179639
2010-05-17	17.80	18.12	17.62	17.87	2564419
2010-05-18	18.01	18.24	17.74	17.75	1850748
2010-05-19	17.68	17.73	17.24	17.36	3079927
2010-05-20	17.13	17.13	16.39	16.43	3884774
2010-05-21	16.06	16.38	15.84	16.30	5574470
2010-05-24	16.24	16.51	16.17	16.33	3093136
2010-05-25	15.92	15.99	15.50	15.80	4569375
2010-05-26	15.92	16.33	15.92	16.08	3058203
2010-05-27	16.33	16.71	16.32	16.70	1801002
2010-05-28	16.65	16.78	16.53	16.66	1617652
2010-06-01	16.48	16.53	16.12	16.12	2317766
2010-06-02	16.15	16.43	16.11	16.42	2308470
2010-06-03	16.45	16.59	16.31	16.45	1833945
2010-06-04	16.09	16.27	15.79	15.86	3059008
2010-06-07	15.84	16.29	15.75	15.75	3832832
2010-06-08	15.70	16.05	15.65	16.00	3180672
2010-06-09	16.10	16.40	15.99	16.04	1903452
2010-06-10	16.23	16.43	16.18	16.42	2072073
2010-06-11	16.61	16.88	16.34	16.86	2009438
2010-06-14	16.90	17.12	16.90	16.94	1553648
2010-06-15	17.02	17.03	16.76	16.79	2510179
2010-06-16	16.64	16.74	16.56	16.64	2048650
2010-06-17	16.64	16.64	16.25	16.37	2525884
2010-06-18	16.35	16.45	16.26	16.30	2942218
2010-06-21	16.46	16.63	16.25	16.32	1557877
2010-06-22	16.42	16.54	16.20	16.23	1851502
2010-06-23	16.21	16.29	15.89	16.22	2495584
2010-06-24	16.16	16.23	15.99	16.06	1895198
2010-06-25	16.12	16.24	15.98	16.01	3773424
2010-06-28	15.97	16.15	15.91	15.95	2011108
2010-06-29	15.77	15.77	15.32	15.43	3072755
2010-06-30	15.33	15.85	15.27	15.62	4561665
2010-07-01	15.65	15.96	14.97	15.55	5307120
2010-07-02	15.57	15.71	15.26	15.39	2555386
2010-07-06	15.55	15.77	15.38	15.60	3170855
2010-07-07	15.56	16.06	15.56	16.04	2155757
2010-07-08	16.13	16.23	15.82	16.05	1969910
2010-07-09	16.07	16.07	15.88	16.07	1495252
2010-07-12	16.01	16.15	15.97	16.07	887425
2010-07-13	16.20	16.40	16.15	16.36	1450093
2010-07-14	16.30	16.44	16.21	16.37	963871
2010-07-15	16.34	16.52	16.15	16.47	1517906
2010-07-16	16.39	16.45	16.20	16.34	2399436
2010-07-19	16.40	16.52	16.30	16.52	2163261
2010-07-20	16.32	16.74	16.29	16.73	1495805
2010-07-21	16.82	16.82	16.37	16.53	1428795
2010-07-22	16.72	16.91	16.63	16.87	1208692
2010-07-23	16.86	17.06	16.80	17.06	1082043
2010-07-26	17.05	17.22	16.95	17.21	1617734
2010-07-27	16.97	17.32	16.97	17.31	1456121
2010-07-28	17.30	17.30	17.00	17.08	899099
2010-07-29	17.16	17.17	16.80	17.07	1093023
2010-07-30	16.88	17.14	16.75	17.06	1222253
2010-08-02	17.25	17.43	17.24	17.42	1078875
2010-08-03	17.32	17.41	17.18	17.32	775297
2010-08-04	17.33	17.56	17.30	17.55	1038036
2010-08-05	17.48	17.48	17.21	17.31	896060
2010-08-06	17.16	17.26	16.89	17.25	1054075
2010-08-09	17.27	17.38	17.22	17.37	846740
2010-08-10	17.21	17.42	17.08	17.36	748872
2010-08-11	17.09	17.11	16.85	16.90	914289
2010-08-12	16.71	16.94	16.61	16.91	1037358
2010-08-13	16.80	16.96	16.70	16.70	828841
2010-08-16	16.62	16.62	16.40	16.49	1141502
2010-08-17	16.57	16.97	16.55	16.87	813446
2010-08-18	16.88	16.92	16.64	16.85	771942
2010-08-19	16.74	16.78	16.49	16.68	1025841
2010-08-20	16.54	16.72	16.48	16.66	995452
2010-08-23	16.74	16.82	16.61	16.68	1003662
2010-08-24	16.51	16.72	16.41	16.61	1343384
2010-08-25	16.55	16.82	16.37	16.75	1686074
2010-08-26	16.83	16.94	16.57	16.68	1671738
2010-08-27	16.74	16.87	16.54	16.84	1031586
2010-08-30	16.84	17.25	16.55	16.55	841734
2010-08-31	16.50	16.68	16.21	16.66	2074276
2010-09-01	16.85	17.08	16.64	16.96	1270656
2010-09-02	16.97	17.25	16.73	17.25	2028226
2010-09-03	17.38	17.49	17.18	17.41	1316332
2010-09-07	17.33	17.33	16.97	17.16	1577478
2010-09-08	17.22	17.23	16.97	16.97	1385500
2010-09-09	17.16	17.16	16.83	17.05	1381777
2010-09-10	17.08	17.13	16.91	17.08	847228
2010-09-13	17.21	17.36	17.17	17.23	955789
2010-09-14	17.20	17.53	17.16	17.49	1126602
2010-09-15	17.43	17.72	17.36	17.70	1454874
2010-09-16	17.65	17.81	17.45	17.73	1333898
2010-09-17	17.77	18.00	17.74	17.96	4334921
2010-09-20	17.96	18.24	17.86	18.24	1530839
2010-09-21	18.19	18.29	18.10	18.15	1634696
2010-09-22	18.11	18.19	17.99	18.11	1138910
2010-09-23	17.92	18.08	17.76	17.83	1224385
2010-09-24	18.02	18.28	18.02	18.11	1747418
2010-09-27	18.12	18.17	17.96	17.97	1107480
2010-09-28	18.00	18.01	17.71	17.84	1673478
2010-09-29	17.81	17.90	17.71	17.77	1172234
2010-09-30	17.82	17.95	17.59	17.69	1142520
2010-10-01	17.78	17.86	17.67	17.77	1566198
2010-10-04	17.71	17.85	17.60	17.66	1540451
2010-10-05	17.74	17.85	17.62	17.76	1854302
2010-10-06	17.35	18.71	17.35	18.52	4606741
2010-10-07	18.63	18.90	18.58	18.66	2026654
2010-10-08	18.67	18.74	18.57	18.71	1423293
2010-10-11	18.69	19.17	18.64	19.11	1673097
2010-10-12	18.90	19.03	18.38	19.01	1768590
2010-10-13	19.07	19.24	19.01	19.08	1713291
2010-10-14	19.05	19.16	18.92	19.02	1210337
2010-10-15	19.05	19.17	18.92	19.02	964016
2010-10-18	18.99	19.41	18.75	19.41	1986906
2010-10-19	19.17	19.27	18.99	19.07	2142813
2010-10-20	19.13	19.44	19.01	19.31	1220356
2010-10-21	19.37	19.54	19.26	19.33	1700829
2010-10-22	19.33	19.37	19.18	19.29	1002411
2010-10-25	19.43	19.71	19.39	19.50	2037002
2010-10-26	19.38	19.53	19.24	19.35	1729309
2010-10-27	19.20	19.21	18.85	18.96	1570993
2010-10-28	19.09	19.33	18.87	19.04	1410933
2010-10-29	19.07	19.84	19.07	19.73	4080570
2010-11-01	19.68	19.82	19.50	19.65	2218485
2010-11-02	19.83	19.84	19.51	19.52	1884830
2010-11-03	19.57	19.66	19.37	19.53	1333379
2010-11-04	19.67	19.97	19.53	19.95	2135497
2010-11-05	19.83	20.08	19.80	20.07	1909116
2010-11-08	19.89	20.10	19.83	20.04	1424681
2010-11-09	20.01	20.09	19.86	19.90	1520233
2010-11-10	19.88	19.90	19.67	19.89	1494041
2010-11-11	19.78	20.17	19.75	20.16	1328004
2010-11-12	20.00	20.01	19.57	19.85	2231273
2010-11-15	19.87	20.42	19.87	20.31	2008829
2010-11-16	20.24	20.35	19.64	19.65	2293323
2010-11-17	19.67	20.07	19.67	19.88	1999846
2010-11-18	20.18	20.92	20.17	20.78	2159600
2010-11-19	20.76	20.97	20.69	20.74	1412939
2010-11-22	20.69	20.81	20.58	20.76	1429688
2010-11-23	20.60	20.64	20.43	20.55	1144834
2010-11-24	20.63	21.01	20.63	21.01	950077
2010-11-26	20.82	20.84	20.64	20.73	440332
2010-11-29	20.55	20.81	20.43	20.73	1767347
2010-11-30	20.50	20.74	20.38	20.61	1626648
2010-12-01	20.87	21.11	20.84	21.08	1007547
2010-12-02	21.01	21.42	20.98	21.31	1631198
2010-12-03	21.26	21.91	21.26	21.80	2151177
2010-12-06	21.70	21.83	21.56	21.65	1572285
2010-12-07	21.79	21.86	21.41	21.50	1655912
2010-12-08	21.49	21.69	21.37	21.47	1594109
2010-12-09	21.60	21.64	21.46	21.56	993030
2010-12-10	21.58	21.64	21.42	21.46	1555467
2010-12-13	21.64	21.71	21.33	21.35	1235168
2010-12-14	21.34	21.65	21.27	21.53	2358855
2010-12-15	21.43	22.02	21.43	21.94	1580778
2010-12-16	21.93	22.42	21.83	22.34	1611385
2010-12-17	22.35	22.39	22.14	22.15	1427458
2010-12-20	22.15	22.26	21.81	21.92	2120416
2010-12-21	22.03	22.15	21.89	21.98	1525010
2010-12-22	22.03	22.16	21.97	21.98	1449907
2010-12-23	21.91	22.43	21.91	22.31	1172182
2010-12-27	22.23	22.52	22.12	22.40	890237
2010-12-28	22.40	22.49	22.12	22.19	709606
2010-12-29	22.20	22.43	22.15	22.18	967086
2010-12-30	22.20	22.26	21.92	21.94	855939
2010-12-31	21.94	22.32	21.92	22.15	825813
2011-01-03	22.18	22.18	21.48	21.61	2390026
2011-01-04	21.67	21.67	21.17	21.47	2154264
2011-01-05	21.41	21.60	21.28	21.58	2264006
2011-01-06	20.95	21.40	19.78	19.84	8192339
2011-01-07	19.52	20.14	19.31	19.49	4205268
2011-01-10	19.59	19.88	19.48	19.52	2403076
2011-01-11	19.63	19.67	19.20	19.23	2569584
2011-01-12	19.35	19.37	19.12	19.32	2945642
2011-01-13	19.30	19.41	19.24	19.35	1760855
2011-01-14	19.28	19.55	19.26	19.32	1481890
2011-01-18	19.40	19.47	19.34	19.37	1488283
2011-01-19	19.41	19.47	19.12	19.22	2086881
2011-01-20	19.22	19.30	19.11	19.14	1591785
2011-01-21	19.32	19.39	18.94	19.00	1402110
2011-01-24	19.02	19.15	18.97	19.14	1831901
2011-01-25	19.13	19.15	18.85	18.92	1646249
2011-01-26	19.01	19.28	18.84	19.25	1846655
2011-01-27	19.21	19.57	19.13	19.48	2355958
2011-01-28	19.45	19.45	19.01	19.14	2241830
2011-01-31	19.27	19.31	19.12	19.22	1670396
2011-02-01	19.30	19.49	19.23	19.43	1546960
2011-02-02	19.32	19.61	19.29	19.34	1216344
2011-02-03	19.35	19.71	19.29	19.69	1069100
2011-02-04	19.56	19.81	19.44	19.76	1459033
2011-02-07	19.77	20.15	19.76	19.97	1281559
2011-02-08	19.99	20.05	19.75	19.97	1162813
2011-02-09	19.90	19.96	19.71	19.96	1184192
2011-02-10	19.82	20.08	19.61	20.05	1851303
2011-02-11	19.87	20.16	19.84	20.12	1414436
2011-02-14	20.15	20.39	20.03	20.38	1666458
2011-02-15	20.34	20.50	20.20	20.38	1189349
2011-02-16	20.49	20.69	20.44	20.62	1134222
2011-02-17	20.61	21.07	20.60	21.06	1736810
2011-02-18	21.02	21.10	20.87	20.95	1517928
2011-02-22	20.83	20.90	20.11	20.14	2843918
2011-02-23	20.13	20.66	20.07	20.40	1709460
2011-02-24	20.35	20.47	19.94	20.11	1462894
2011-02-25	20.23	20.36	20.09	20.34	884123
2011-02-28	20.44	20.44	20.02	20.32	1338593
2011-03-01	20.41	20.43	19.81	19.84	1405271
2011-03-02	19.84	19.94	19.53	19.63	1580185
2011-03-03	19.81	20.12	19.77	19.99	2233703
2011-03-04	19.96	20.03	19.49	19.87	1091163
2011-03-07	19.89	20.04	19.55	19.68	1281613
2011-03-08	19.74	20.07	19.69	19.98	1290859
2011-03-09	19.97	20.13	19.78	20.07	1774165
2011-03-10	19.92	19.94	19.43	19.45	1522280
2011-03-11	19.31	19.51	19.26	19.36	2359468
2011-03-14	19.21	19.28	18.81	19.03	2012764
2011-03-15	18.68	18.76	18.14	18.60	3120156
2011-03-16	18.55	18.64	18.14	18.14	2305281
2011-03-17	18.47	18.54	18.22	18.27	1728929
2011-03-18	18.51	18.53	18.12	18.37	2802140
2011-03-21	18.59	18.67	18.45	18.52	2758131
2011-03-22	18.57	18.78	18.47	18.61	3749147
2011-03-23	18.61	18.99	18.55	18.93	2378314
2011-03-24	18.97	19.12	18.94	19.07	1561725
2011-03-25	19.07	19.53	19.03	19.42	1795895
2011-03-28	19.41	19.44	19.23	19.24	1398223
2011-03-29	19.25	19.34	19.09	19.30	1532651
2011-03-30	19.39	19.80	19.34	19.79	1406853
2011-03-31	19.65	20.34	19.61	20.28	2386611
2011-04-01	20.40	20.64	20.30	20.50	2918596
2011-04-04	20.50	20.64	20.48	20.62	1655628
2011-04-05	20.54	20.79	20.47	20.60	1920464
2011-04-06	20.62	20.70	20.20	20.38	2999016
2011-04-07	20.95	21.84	20.69	21.79	6949444
2011-04-08	21.88	21.99	21.50	21.53	3372986
2011-04-11	21.56	22.00	21.47	21.52	2418170
2011-04-12	21.46	21.81	21.39	21.60	1878700
2011-04-13	21.65	21.90	21.56	21.62	2443637
2011-04-14	21.39	21.99	21.39	21.84	1942989
2011-04-15	21.88	22.06	21.58	22.03	2465343
2011-04-18	21.76	22.15	21.66	22.07	2050656
2011-04-19	22.06	22.65	22.06	22.60	3314521
2011-04-20	22.88	22.89	22.33	22.40	2262627
2011-04-21	22.42	22.51	22.16	22.23	1575664
2011-04-25	22.11	22.37	22.04	22.17	1712375
2011-04-26	22.20	22.75	22.06	22.56	2149489
2011-04-27	22.61	22.85	22.61	22.79	1357663
2011-04-28	22.72	22.82	22.41	22.43	2150014
2011-04-29	22.49	22.49	22.24	22.39	2333254
2011-05-02	22.49	22.64	22.40	22.61	1680119
2011-05-03	22.50	22.89	22.48	22.84	2153689
2011-05-04	22.82	22.90	22.44	22.61	1621307
2011-05-05	22.49	22.61	22.28	22.31	1444794
2011-05-06	22.60	22.69	22.21	22.34	1665189
2011-05-09	22.30	22.43	22.25	22.33	1185016
2011-05-10	22.39	22.84	22.37	22.77	999859
2011-05-11	22.68	22.81	22.29	22.40	1247827
2011-05-12	22.38	23.00	22.24	22.97	2044813
2011-05-13	22.94	23.19	22.61	22.71	1583389
2011-05-16	22.69	22.81	22.53	22.53	1333098
2011-05-17	22.47	22.83	22.37	22.78	1681949
2011-05-18	22.68	22.92	22.56	22.71	1393390
2011-05-19	22.74	22.75	22.19	22.35	2540931
2011-05-20	22.28	22.28	21.72	21.85	1887968
2011-05-23	21.56	21.81	21.44	21.80	1252831
2011-05-24	21.80	21.87	21.63	21.72	1427602
2011-05-25	21.71	21.91	21.55	21.85	1933206
2011-05-26	21.71	21.76	21.38	21.50	1745293
2011-05-27	21.57	21.80	21.56	21.68	1347285
2011-05-31	21.78	21.96	21.46	21.96	2474656
2011-06-01	21.77	21.94	21.58	21.68	2212589
2011-06-02	21.59	21.64	21.18	21.24	1297720
2011-06-03	20.97	21.05	20.81	20.88	1792096
2011-06-06	21.24	21.37	20.87	20.87	1418731
2011-06-07	21.48	21.51	21.10	21.22	2085100
2011-06-08	21.15	21.26	21.02	21.17	1811735
2011-06-09	21.28	21.43	21.04	21.27	1626707
2011-06-10	21.17	21.28	20.97	21.00	1495960
2011-06-13	21.08	21.28	20.89	21.17	1433002
2011-06-14	21.36	21.66	21.27	21.58	2084485
2011-06-15	21.43	21.43	21.00	21.06	2327711
2011-06-16	21.10	21.15	20.82	21.11	2059013
2011-06-17	21.24	21.42	21.08	21.13	2368599
2011-06-20	21.04	21.26	21.01	21.20	1607889
2011-06-21	21.33	21.66	21.33	21.62	2247895
2011-06-22	21.52	21.69	21.50	21.53	1989093
2011-06-23	21.25	21.32	20.85	21.06	2224996
2011-06-24	21.07	21.18	20.79	20.82	1211603
2011-06-27	20.80	20.89	20.74	20.78	2050394
2011-06-28	20.86	20.91	20.72	20.80	2513378
2011-06-29	20.89	21.05	20.72	20.97	3236743
2011-06-30	21.15	21.19	20.56	20.82	2946842
2011-07-01	20.81	21.86	20.77	21.81	2945590
2011-07-05	21.82	22.00	21.70	21.81	2159785
2011-07-06	21.82	21.87	21.52	21.63	2031690
2011-07-07	21.90	21.95	21.68	21.76	2040262
2011-07-08	21.50	21.52	21.19	21.38	2224664
2011-07-11	21.12	21.25	20.79	20.83	1654251
2011-07-12	20.82	20.96	20.60	20.66	2510662
2011-07-13	20.71	20.93	20.62	20.71	2586797
2011-07-14	20.71	20.93	20.53	20.60	2354261
2011-07-15	20.69	20.85	20.55	20.75	1526585
2011-07-18	20.61	20.64	20.22	20.32	1917915
2011-07-19	20.42	21.02	20.41	20.94	1728475
2011-07-20	20.94	21.00	20.71	20.84	1266477
2011-07-21	20.99	21.49	20.97	21.48	1785205
2011-07-22	21.46	21.62	21.36	21.46	1508295
2011-07-25	21.19	21.44	21.17	21.20	1308269
2011-07-26	21.24	21.27	20.95	20.99	1132819
2011-07-27	20.89	20.93	20.44	20.51	2051668
2011-07-28	20.51	20.62	20.46	20.47	1616355
2011-07-29	20.28	20.62	20.16	20.39	1608794
2011-08-01	20.51	20.55	20.05	20.19	2003276
2011-08-02	20.01	20.16	19.53	19.55	2703711
2011-08-03	19.46	19.54	19.10	19.46	3190122
2011-08-04	19.19	19.25	18.15	18.15	4182083
2011-08-05	18.42	18.46	17.77	18.34	4661851
2011-08-08	18.02	18.14	16.53	16.63	5551969
2011-08-09	16.86	18.18	16.42	18.17	6264592
2011-08-10	17.81	18.27	17.45	17.63	5148115
2011-08-11	17.68	18.74	17.50	18.49	3692029
2011-08-12	18.68	19.06	18.50	18.87	2682521
2011-08-15	19.05	19.29	18.98	19.25	2110294
2011-08-16	19.37	19.46	19.02	19.33	2336480
2011-08-17	19.43	19.74	19.03	19.17	1951617
2011-08-18	18.72	19.07	18.20	19.00	3500916
2011-08-19	18.73	19.31	18.69	18.96	2749640
2011-08-22	19.38	19.38	18.95	19.13	2016093
2011-08-23	19.22	19.49	19.03	19.39	2356541
2011-08-24	19.29	19.45	18.96	19.30	1847548
2011-08-25	19.34	19.40	18.65	18.72	2102506
2011-08-26	18.58	19.08	18.12	19.06	1872245
2011-08-29	19.30	19.87	19.21	19.87	1108789
2011-08-30	19.76	20.08	19.57	19.73	2204422
2011-08-31	19.83	19.94	19.61	19.77	1891684
2011-09-01	19.68	19.79	19.29	19.35	1863276
2011-09-02	18.99	19.23	18.93	19.14	1299046
2011-09-06	18.52	18.84	18.38	18.78	1955336
2011-09-07	19.03	19.27	18.82	19.27	1409161
2011-09-08	19.15	19.17	18.61	18.64	1807796
2011-09-09	18.44	18.60	18.25	18.37	1579010
2011-09-12	18.12	18.56	18.04	18.53	1587687
2011-09-13	18.53	18.74	18.40	18.62	1551016
2011-09-14	18.72	19.26	18.43	19.04	1420371
2011-09-15	19.18	19.27	19.02	19.18	1861706
2011-09-16	19.24	19.46	19.06	19.14	2823765
2011-09-19	18.80	18.91	18.61	18.80	1715932
2011-09-20	18.90	19.30	18.71	18.71	1740172
2011-09-21	18.67	18.72	18.04	18.04	1937593
2011-09-22	17.50	17.90	17.35	17.79	2722298
2011-09-23	17.74	17.90	17.56	17.62	2625874
2011-09-26	17.83	18.20	17.59	18.17	2115202
2011-09-27	18.62	18.86	18.18	18.28	2479992
2011-09-28	18.35	18.44	17.82	17.86	2805130
2011-09-29	18.14	18.48	18.00	18.39	2213786
2011-09-30	18.18	18.35	17.66	18.00	2865082
2011-10-03	17.80	18.15	17.51	17.54	2681238
2011-10-04	17.29	18.31	17.05	18.26	2667845
2011-10-05	18.30	18.73	18.28	18.72	2232885
2011-10-06	19.86	20.80	19.73	20.40	5771957
2011-10-07	20.59	20.91	20.02	20.37	3855958
2011-10-10	20.70	21.03	20.60	20.81	1821457
2011-10-11	20.73	20.84	20.54	20.62	1734795
2011-10-12	20.72	20.78	20.19	20.24	3203367
2011-10-13	20.15	20.35	20.00	20.30	2252908
2011-10-14	20.55	20.55	20.05	20.30	1683091
2011-10-17	20.19	20.26	19.85	19.95	2405983
2011-10-18	19.89	20.57	19.80	20.24	2514032
2011-10-19	20.26	20.35	20.03	20.11	1727707
2011-10-20	20.07	20.25	19.86	20.10	1829136
2011-10-21	20.23	20.33	19.99	20.15	1361150
2011-10-24	20.21	20.27	19.91	19.94	1980362
2011-10-25	19.85	19.98	19.50	19.79	1891441
2011-10-26	19.98	20.08	19.49	20.05	4381365
2011-10-27	20.49	20.76	20.17	20.50	2770311
2011-10-28	20.47	20.77	20.47	20.57	1613249
2011-10-31	20.28	20.73	20.22	20.22	2075682
2011-11-01	19.65	19.91	19.43	19.72	2334242
2011-11-02	20.02	20.11	19.45	19.65	3384529
2011-11-03	19.87	20.07	19.59	20.00	2095384
2011-11-04	19.89	20.07	19.68	19.94	1443720
2011-11-07	20.01	20.24	19.92	20.19	1543359
2011-11-08	20.20	20.56	20.08	20.44	2689941
2011-11-09	20.06	20.20	19.64	19.69	1792683
2011-11-10	19.96	19.97	19.44	19.72	1476470
2011-11-11	19.90	20.47	19.83	20.47	1351658
2011-11-14	20.44	20.56	20.21	20.36	1517436
2011-11-15	20.33	20.47	20.12	20.34	1282964
2011-11-16	20.24	20.25	19.77	19.79	1680881
2011-11-17	19.82	19.87	19.35	19.50	1794023
2011-11-18	19.54	19.57	19.18	19.35	1355234
2011-11-21	19.08	19.08	18.53	18.79	1830244
2011-11-22	18.69	18.79	18.28	18.35	1731803
2011-11-23	18.14	18.30	18.02	18.02	1483759
2011-11-25	18.00	18.20	17.95	17.98	781823
2011-11-28	18.43	18.54	18.27	18.41	1953946
2011-11-29	18.43	18.77	18.41	18.54	1825037
2011-11-30	19.03	19.49	18.96	19.47	2148340
2011-12-01	19.40	19.47	19.11	19.17	1687696
2011-12-02	19.31	19.35	18.95	19.07	1531390
2011-12-05	19.35	19.67	19.23	19.42	1452622
2011-12-06	19.37	19.56	19.20	19.38	1127495
2011-12-07	19.27	19.42	19.17	19.31	1637777
2011-12-08	19.22	19.37	19.10	19.31	2227483
2011-12-09	19.40	19.86	19.29	19.79	2330221
2011-12-12	19.54	19.60	19.46	19.55	1740435
2011-12-13	19.63	19.74	19.32	19.43	2101594
2011-12-14	19.37	19.50	19.24	19.36	1708504
2011-12-15	19.54	19.62	19.38	19.50	1795808
2011-12-16	19.64	19.95	19.49	19.53	2145938
2011-12-19	19.55	19.78	19.44	19.51	1156771
2011-12-20	19.75	19.91	19.52	19.53	2151141
2011-12-21	19.61	20.41	19.50	20.40	1735421
2011-12-22	20.49	20.76	20.40	20.59	1550636
2011-12-23	20.67	20.81	20.64	20.75	521439
2011-12-27	20.77	21.01	20.74	20.99	550387
2011-12-28	20.96	21.00	20.42	20.48	1065332
2011-12-29	20.49	20.79	20.49	20.68	572895
2011-12-30	20.74	20.90	20.61	20.67	610899
2012-01-03	20.96	21.03	20.73	20.73	1643404
2012-01-04	20.45	20.82	20.41	20.44	2572149
2012-01-05	19.62	19.90	19.14	19.73	3074984
2012-01-06	19.83	19.90	19.60	19.66	1898680
2012-01-09	19.63	20.15	19.50	20.01	1603337
2012-01-10	20.25	20.70	20.20	20.70	1825606
2012-01-11	20.66	21.02	20.63	20.98	2002476
2012-01-12	20.96	21.18	20.93	21.00	1235407
2012-01-13	20.85	20.98	20.60	20.70	1137991
2012-01-17	20.93	21.04	20.64	20.66	1223650
2012-01-18	20.64	20.81	20.58	20.77	1508532
2012-01-19	20.86	21.02	20.71	21.02	1181062
2012-01-20	21.03	21.05	20.81	21.03	926407
2012-01-23	21.03	21.16	20.98	21.08	915448
2012-01-24	20.94	21.05	20.79	20.94	1054376
2012-01-25	20.88	21.22	20.67	21.15	1097827
2012-01-26	21.23	21.24	20.77	20.92	1301937
2012-01-27	20.86	21.04	20.75	20.92	1328423
2012-01-30	20.75	20.89	20.65	20.78	858343
2012-01-31	20.89	20.98	20.62	20.90	2549799
2012-02-01	21.09	21.79	21.05	21.38	2434669
2012-02-02	21.47	21.99	21.43	21.68	2067513
2012-02-03	21.85	22.03	21.76	21.87	1414218
2012-02-06	21.74	21.99	21.72	21.82	1593978
2012-02-07	21.81	22.00	21.80	21.89	1016401
2012-02-08	21.87	21.97	21.56	21.63	1302979
2012-02-09	21.64	21.81	21.49	21.71	1310698
2012-02-10	21.58	21.65	21.29	21.45	969889
2012-02-13	21.62	21.78	21.51	21.59	1047840
2012-02-14	21.60	21.72	21.39	21.46	1424307
2012-02-15	21.60	21.66	21.32	21.47	1970576
2012-02-16	21.51	22.07	21.50	22.01	1643141
2012-02-17	22.12	22.34	22.06	22.22	1651050
2012-02-21	22.21	22.30	21.83	21.83	1696092
2012-02-22	21.83	21.95	21.74	21.85	1100674
2012-02-23	21.82	21.85	21.41	21.53	1505648
2012-02-24	21.61	21.73	21.50	21.57	1006237
2012-02-27	21.45	21.68	21.27	21.48	1628800
2012-02-28	21.56	21.85	21.54	21.66	1306681
2012-02-29	21.74	22.15	21.69	21.84	1994250
2012-03-01	21.93	22.68	21.92	22.51	2766337
2012-03-02	22.48	22.53	22.20	22.23	1078337
2012-03-05	22.18	22.34	21.99	22.21	1041870
2012-03-06	22.04	22.12	21.73	21.82	1155757
2012-03-07	21.85	21.99	21.68	21.83	954080
2012-03-08	22.06	22.29	22.02	22.21	768106
2012-03-09	22.26	22.48	22.19	22.34	851662
2012-03-12	22.35	22.71	22.31	22.57	981192
2012-03-13	22.61	22.85	22.36	22.83	1207031
2012-03-14	22.79	22.87	22.61	22.64	967674
2012-03-15	22.61	22.75	22.56	22.69	774579
2012-03-16	22.71	22.89	22.62	22.77	1318478
2012-03-19	22.74	22.83	22.67	22.72	791315
2012-03-20	22.54	22.68	22.44	22.56	1080890
2012-03-21	22.65	22.90	22.38	22.82	984270
2012-03-22	22.78	23.39	22.69	23.37	1976965
2012-03-23	23.45	23.61	23.31	23.53	1765910
2012-03-26	23.67	23.86	23.53	23.78	1306173
2012-03-27	23.85	23.90	23.60	23.77	1263993
2012-03-28	23.75	23.78	23.49	23.75	1132720
2012-03-29	23.56	23.72	23.27	23.62	1717124
2012-03-30	23.78	23.92	23.51	23.59	2318197
2012-04-02	23.53	24.03	23.53	23.95	2700153
2012-04-03	24.35	24.79	24.20	24.50	4658364
2012-04-04	24.35	24.87	24.26	24.69	5280116
2012-04-05	22.66	23.00	20.98	21.61	15638000
2012-04-09	21.37	21.55	20.93	21.55	4354510
2012-04-10	21.42	21.57	20.98	21.17	3813364
2012-04-11	21.36	21.43	21.04	21.21	2556887
2012-04-12	21.24	21.62	21.22	21.49	2059456
2012-04-13	21.45	21.75	21.45	21.59	1716935
2012-04-16	21.66	21.76	21.40	21.51	2183605
2012-04-17	21.64	21.73	21.49	21.60	3022007
2012-04-18	21.47	21.59	21.29	21.32	2602145
2012-04-19	21.33	21.49	21.04	21.10	3633315
2012-04-20	21.15	21.34	21.07	21.24	3815224
2012-04-23	21.03	21.31	21.00	21.23	2416877
2012-04-24	21.28	21.59	21.28	21.49	2079159
2012-04-25	21.60	21.93	21.56	21.76	1934506
2012-04-26	21.70	22.04	21.70	21.95	2852682
2012-04-27	22.05	22.09	21.73	21.77	3986246
2012-04-30	21.69	21.71	21.44	21.60	2499402
2012-05-01	21.59	21.88	21.52	21.71	2152503
2012-05-02	21.64	21.64	21.43	21.50	3322545
2012-05-03	21.55	21.75	21.55	21.59	2592432
2012-05-04	21.48	21.51	20.77	20.81	2687399
2012-05-07	20.70	20.87	20.61	20.73	2150253
2012-05-08	20.62	20.66	20.49	20.59	2179498
2012-05-09	20.32	20.52	20.22	20.28	2692829
2012-05-10	20.36	20.52	20.14	20.17	2040783
2012-05-11	20.11	20.20	19.93	19.95	3147493
2012-05-14	19.73	19.90	19.28	19.32	2672800
2012-05-15	19.28	19.37	18.98	19.06	4304085
2012-05-16	19.09	19.26	19.01	19.14	3146264
2012-05-17	19.12	19.23	18.85	18.85	2732667
2012-05-18	18.77	19.03	18.73	18.79	1888670
2012-05-21	18.85	19.07	18.69	19.01	1302305
2012-05-22	19.01	19.14	18.68	18.77	2301941
2012-05-23	18.69	19.04	18.60	19.00	1816238
2012-05-24	19.01	19.18	18.91	19.15	1437283
2012-05-25	19.19	19.50	19.18	19.34	1484821
2012-05-29	19.36	19.56	19.35	19.51	1143141
2012-05-30	19.37	19.48	19.32	19.36	1694473
2012-05-31	19.33	19.36	19.09	19.29	2410322
2012-06-01	18.98	19.02	18.67	18.76	1919272
2012-06-04	18.77	18.86	18.50	18.69	1226951
2012-06-05	18.60	19.17	18.59	19.12	1577989
2012-06-06	19.23	19.55	19.21	19.47	1887981
2012-06-07	19.68	19.70	19.09	19.11	1737568
2012-06-08	19.10	19.33	19.00	19.15	1660899
2012-06-11	19.29	19.38	18.69	18.71	2213491
2012-06-12	18.76	19.02	18.72	19.01	1747719
2012-06-13	19.00	19.21	18.89	19.11	1537287
2012-06-14	19.15	19.61	19.12	19.58	1651245
2012-06-15	19.66	19.74	19.55	19.66	1715504
2012-06-18	19.55	19.77	19.46	19.67	1205718
2012-06-19	19.76	20.08	19.68	19.89	1301039
2012-06-20	19.85	20.01	19.67	19.84	1206745
2012-06-21	19.97	19.99	19.46	19.50	1308966
2012-06-22	19.55	19.67	19.28	19.37	2089309
2012-06-25	20.52	22.21	20.31	21.86	16743636
2012-06-26	21.86	22.54	21.63	22.19	5914406
2012-06-27	22.19	22.23	21.72	21.75	5389179
2012-06-28	21.81	22.04	21.37	21.76	6284078
2012-06-29	26.05	27.44	25.40	27.06	14559112
2012-07-02	26.74	28.97	26.55	28.81	11361800
2012-07-03	28.41	28.79	28.00	28.25	4472442
2012-07-05	27.94	28.75	27.78	28.59	4666684
2012-07-06	28.33	28.59	28.10	28.46	2510800
2012-07-09	28.41	28.60	27.61	27.72	5010872
2012-07-10	27.94	28.16	27.48	27.67	3010374
2012-07-11	27.65	27.88	27.45	27.62	2006962
2012-07-12	27.21	28.93	27.17	28.74	4531468
2012-07-13	28.57	29.48	28.46	29.29	4271106
2012-07-16	29.11	29.35	28.98	29.12	2870519
2012-07-17	29.07	29.35	28.91	29.18	3804753
2012-07-18	29.13	29.48	28.92	29.35	2144548
2012-07-19	29.35	29.41	28.97	29.15	3082967
2012-07-20	28.93	29.10	28.30	28.44	4426368
2012-07-23	28.33	28.58	28.08	28.30	3036930
2012-07-24	28.41	28.90	28.18	28.45	2887131
2012-07-25	28.43	28.48	27.73	27.76	3480219
2012-07-26	28.27	28.75	28.27	28.71	1804262
2012-07-27	28.84	29.43	28.71	29.02	1609838
2012-07-30	28.82	28.83	28.47	28.65	1800114
2012-07-31	28.49	28.58	28.15	28.21	1914801
2012-08-01	28.47	29.20	28.47	29.06	2213056
2012-08-02	28.73	29.53	28.73	29.08	2533614
2012-08-03	29.41	29.99	29.27	29.92	3186228
2012-08-06	29.98	30.00	29.81	29.91	1652951
2012-08-07	29.85	29.96	29.58	29.67	1907037
2012-08-08	29.47	30.09	29.34	29.79	2130435
2012-08-09	29.61	29.94	29.28	29.85	1709509
2012-08-10	29.53	29.95	29.31	29.94	1212217
2012-08-13	29.92	29.95	29.64	29.75	1319997
2012-08-14	29.82	31.00	29.82	30.68	5263607
2012-08-15	30.78	32.25	30.73	31.65	5298188
2012-08-16	31.60	31.98	31.42	31.93	2957157
2012-08-17	31.97	32.60	31.87	32.50	2739855
2012-08-20	32.43	32.43	31.50	31.96	3608172
2012-08-21	31.97	32.56	31.81	32.20	2265250
2012-08-22	32.11	32.27	31.99	32.23	1623035
2012-08-23	32.10	32.35	31.92	32.28	1794602
2012-08-24	32.13	32.81	32.03	32.72	2021433
2012-08-27	32.66	32.77	32.36	32.45	1808682
2012-08-28	32.40	32.64	32.21	32.44	2242408
2012-08-29	32.29	33.02	32.29	32.85	2718074
2012-08-30	32.67	32.91	32.57	32.82	1878821
2012-08-31	33.00	33.23	32.71	32.94	2308088
2012-09-04	33.04	33.34	32.78	33.22	2726174
2012-09-05	33.27	33.51	33.14	33.16	2765067
2012-09-06	33.41	34.20	33.41	34.06	2241436
2012-09-07	34.05	34.20	33.55	33.65	1735474
2012-09-10	33.25	33.44	32.68	32.76	2761211
2012-09-11	32.88	32.94	32.69	32.80	2259286
2012-09-12	32.84	33.02	32.47	32.49	2458370
2012-09-13	32.40	32.89	32.09	32.76	3535766
2012-09-14	32.82	33.25	32.14	32.19	3053442
2012-09-17	32.17	32.94	31.99	32.94	2708573
2012-09-18	32.85	33.18	32.64	32.80	1448222
2012-09-19	32.91	33.45	32.64	33.16	1837958
2012-09-20	33.09	34.16	33.05	33.73	2733237
2012-09-21	33.83	34.07	33.25	33.26	2890425
2012-09-24	33.03	33.30	32.64	32.86	1769887
2012-09-25	33.01	33.11	32.13	32.17	2219984
2012-09-26	32.32	32.53	32.06	32.18	2027039
2012-09-27	32.20	32.66	32.09	32.60	1093086
2012-09-28	32.39	32.45	32.06	32.35	2369663
2012-10-01	32.57	32.75	32.25	32.67	2634585
2012-10-02	32.91	33.63	32.85	33.41	2584911
2012-10-03	34.01	34.65	33.73	34.30	5959083
2012-10-04	34.44	34.93	34.00	34.72	3753931
2012-10-05	35.35	36.50	35.05	36.20	4604734
2012-10-08	36.36	36.50	35.99	36.35	2258984
2012-10-09	36.30	36.44	34.64	34.78	6440818
2012-10-10	35.26	35.97	35.05	35.32	6646896
2012-10-11	35.51	35.83	35.20	35.20	3523621
2012-10-12	35.37	35.44	34.63	35.00	4271834
2012-10-15	34.98	35.59	34.93	35.56	2304802
2012-10-16	35.83	35.95	35.48	35.78	1763413
2012-10-17	35.91	36.98	35.77	36.92	3579178
2012-10-18	36.82	36.85	36.05	36.30	1971235
2012-10-19	36.21	36.22	35.30	35.65	1671218
2012-10-22	35.57	35.82	35.17	35.54	1482223
2012-10-23	35.10	35.41	34.86	35.27	1421572
2012-10-24	35.33	35.46	34.97	35.00	1181058
2012-10-25	35.35	35.84	35.20	35.81	1810266
2012-10-26	35.75	35.91	35.50	35.55	1650891
2012-10-31	35.58	36.00	35.22	35.34	1668287
2012-11-01	35.42	36.17	35.20	35.78	1848557
2012-11-02	36.01	36.09	35.71	35.81	1328669
2012-11-05	35.62	35.78	35.34	35.72	1331239
2012-11-06	35.81	36.61	35.73	36.36	1323731
2012-11-07	35.93	36.15	35.70	35.77	1302389
2012-11-08	35.64	35.97	34.75	34.86	1818647
2012-11-09	34.79	35.82	34.79	35.42	1346719
2012-11-12	35.42	35.42	34.87	34.92	1815864
2012-11-13	34.79	35.07	34.24	34.29	2547524
2012-11-14	34.36	34.54	33.73	33.83	2003355
2012-11-15	33.88	33.90	33.46	33.56	1918077
2012-11-16	33.63	34.21	33.50	34.14	2403826
2012-11-19	34.50	34.70	34.11	34.62	1771047
2012-11-20	34.64	34.77	34.38	34.67	1029303
2012-11-21	34.67	34.78	34.35	34.39	944412
2012-11-23	34.66	35.11	34.62	35.11	382599
2012-11-26	34.84	34.95	34.40	34.40	1136033
2012-11-27	34.44	35.16	34.37	34.82	1828897
2012-11-28	34.70	35.49	34.57	35.36	934601
2012-11-29	35.50	35.82	35.39	35.76	1048801
2012-11-30	35.82	36.09	35.54	35.88	2477785
2012-12-03	35.98	36.10	35.70	35.93	1326657
2012-12-04	35.88	35.95	35.54	35.86	949244
2012-12-05	35.97	35.97	35.28	35.63	969490
2012-12-06	35.63	36.12	35.61	36.00	843528
2012-12-07	35.83	36.02	35.77	36.00	1008954
2012-12-10	35.99	35.99	35.51	35.75	2050655
2012-12-11	35.87	36.05	35.62	35.76	1029676
2012-12-12	35.93	36.15	35.54	35.63	1318197
2012-12-13	35.71	35.87	35.10	35.20	1207035
2012-12-14	35.11	35.52	34.93	35.30	1232795
2012-12-17	35.43	35.63	35.27	35.55	1082001
2012-12-18	35.52	35.80	35.38	35.74	1162937
2012-12-19	35.69	35.80	35.42	35.44	937035
2012-12-20	35.46	36.13	35.36	35.89	1601616
2012-12-21	35.59	35.66	34.98	35.20	2617373
2012-12-24	35.00	35.31	34.60	35.07	576557
2012-12-26	35.05	35.13	34.60	34.79	1065952
2012-12-27	34.76	34.98	34.55	34.84	1050339
2012-12-28	34.65	34.77	34.34	34.37	890348
2012-12-31	34.35	35.47	34.14	35.39	1589678
2013-01-02	35.95	37.57	35.80	37.56	2481489
2013-01-03	37.44	37.48	36.54	36.69	2584202
2013-01-04	36.68	36.90	36.60	36.75	1182865
2013-01-07	36.52	36.77	36.37	36.41	1889363
2013-01-08	36.39	36.47	34.85	36.06	4419411
2013-01-09	37.25	37.51	35.14	35.82	4685209
2013-01-10	36.33	36.35	35.51	35.68	3262749
2013-01-11	35.74	35.99	35.41	35.63	2838038
2013-01-14	35.31	35.88	34.46	35.33	5360684
2013-01-15	34.95	36.58	34.54	36.41	3536556
2013-01-16	37.20	38.90	37.00	38.65	6863259
2013-01-17	38.39	38.99	38.21	38.55	3023189
2013-01-18	38.58	38.79	37.99	38.74	1849094
2013-01-22	38.59	38.67	37.71	38.10	3081492
2013-01-23	37.95	38.40	37.78	37.89	2005714
2013-01-24	37.96	38.21	37.63	37.77	1734634
2013-01-25	37.98	38.75	37.72	38.50	2418941
2013-01-28	38.49	38.85	38.26	38.66	1443895
2013-01-29	38.75	39.65	38.62	39.42	2835255
2013-01-30	39.30	39.58	39.07	39.17	2703122
2013-01-31	39.16	39.25	28.37	32.36	38179148
2013-02-01	32.98	33.71	31.82	32.68	12077646
2013-02-04	32.17	32.32	31.45	31.55	6566460
2013-02-05	31.17	31.43	30.41	30.91	10273364
2013-02-06	30.81	31.55	30.68	31.37	5717099
2013-02-07	31.43	31.83	31.08	31.59	5235005
2013-02-08	31.62	32.42	31.61	31.85	4908434
2013-02-11	31.64	31.70	31.05	31.32	2966042
2013-02-12	31.30	31.71	31.14	31.49	3067911
2013-02-13	31.65	32.16	31.39	31.88	2996131
2013-02-14	40.80	44.18	40.05	43.75	50295629
2013-02-15	43.20	44.20	43.01	43.39	10443047
2013-02-19	43.30	43.71	42.86	43.28	5268699
2013-02-20	43.18	43.19	41.13	41.80	7540958
2013-02-21	43.17	43.43	42.04	42.96	10012673
2013-02-22	43.07	43.98	42.91	43.96	3032185
2013-02-25	44.13	44.99	43.26	43.97	5603082
2013-02-26	44.06	44.85	43.89	44.71	2286512
2013-02-27	44.55	44.92	44.40	44.65	2723630
2013-02-28	44.49	44.74	43.89	44.24	2555935
2013-03-01	44.14	44.33	43.61	43.84	2625056
2013-03-04	43.62	44.54	43.60	44.45	1725402
2013-03-05	45.01	45.01	44.01	44.14	2569855
2013-03-06	44.24	44.24	43.07	43.25	2901530
2013-03-07	43.25	44.10	43.24	44.05	2575399
2013-03-08	44.18	44.90	42.42	43.99	4454555
2013-03-11	43.63	43.92	43.38	43.47	2270041
2013-03-12	43.41	43.64	42.93	43.28	2403720
2013-03-13	43.32	44.01	43.32	43.89	1543045
2013-03-14	43.95	44.84	43.83	44.71	2231874
2013-03-15	44.55	45.92	44.40	45.75	4678529
2013-03-18	46.70	47.29	46.44	47.10	4071399
2013-03-19	47.12	47.35	46.55	47.20	2670828
2013-03-20	47.43	47.82	46.82	46.87	1879221
2013-03-21	46.58	47.27	46.26	46.26	1669159
2013-03-22	46.21	47.09	46.15	46.59	1383380
2013-03-25	46.74	46.88	46.12	46.79	1400278
2013-03-26	47.01	47.58	46.85	47.54	1244757
2013-03-27	47.17	47.48	46.88	47.41	809371
2013-03-28	47.54	47.67	47.12	47.64	1494496
2013-04-01	47.66	47.68	46.94	47.30	1017561
2013-04-02	47.48	49.22	47.33	48.79	2826200
2013-04-03	48.91	48.91	48.09	48.35	3606034
2013-04-04	48.21	48.88	47.78	48.25	2969415
2013-04-05	47.55	48.05	47.51	47.84	2980624
2013-04-08	49.06	49.23	48.20	48.57	3567420
2013-04-09	48.59	48.88	48.25	48.63	2619680
2013-04-10	48.50	49.15	48.20	48.77	4581887
2013-04-11	48.03	49.54	48.03	49.42	3181539
2013-04-12	48.99	49.54	48.77	49.19	2183512
2013-04-15	48.82	49.05	47.98	48.18	2857284
2013-04-16	48.57	48.91	47.71	48.11	3017216
2013-04-17	47.83	47.96	46.83	47.40	2973064
2013-04-18	47.48	47.56	46.87	47.34	1597121
2013-04-19	47.39	48.61	47.36	48.52	6405336
2013-04-22	48.34	48.59	47.64	47.79	2166396
2013-04-23	48.21	48.90	48.04	48.89	3920815
2013-04-24	48.67	48.86	47.78	48.04	2001063
2013-04-25	48.32	48.53	48.03	48.47	1851801
2013-04-26	48.26	48.32	47.67	47.79	1220957
2013-04-29	47.66	47.99	47.41	47.75	1158439
2013-04-30	47.55	49.36	47.39	49.35	4171490
2013-05-01	48.97	49.91	48.97	49.23	2804016
2013-05-02	49.25	49.93	49.24	49.91	2455797
2013-05-03	50.10	50.34	49.75	50.21	2068714
2013-05-06	50.09	50.34	49.55	50.23	1321612
2013-05-07	50.26	50.52	50.10	50.15	1673884
2013-05-08	50.19	50.32	49.85	49.90	1642469
2013-05-09	49.91	49.97	48.72	48.80	2055577
2013-05-10	48.98	49.44	48.68	49.35	1786024
2013-05-13	49.37	49.70	49.10	49.36	792202
2013-05-14	49.46	50.16	49.38	50.13	1426558
2013-05-15	49.89	50.59	49.66	50.24	1052395
2013-05-16	51.01	53.00	51.01	51.76	4418143
2013-05-17	51.84	52.27	51.32	52.21	1833757
2013-05-20	51.90	52.10	51.37	51.45	1243817
2013-05-21	51.45	52.26	51.25	51.89	1962616
2013-05-22	51.84	52.42	51.19	51.50	2075039
2013-05-23	51.15	51.94	50.83	51.88	1500486
2013-05-24	51.68	53.02	51.43	53.00	2188996
2013-05-28	53.48	54.20	53.08	53.47	2323011
2013-05-29	53.22	53.94	52.98	53.55	2620093
2013-05-30	53.65	54.64	53.56	54.36	2712555
2013-05-31	54.10	54.44	52.66	53.01	3363328
2013-06-03	53.21	53.50	52.03	53.41	2142715
2013-06-04	53.34	53.65	51.73	52.11	2862799
2013-06-05	51.88	53.27	51.57	51.95	3185121
2013-06-06	52.19	52.49	50.74	52.34	3234162
2013-06-07	52.59	53.49	52.59	53.34	2679510
2013-06-10	53.48	53.62	52.67	52.80	1377841
2013-06-11	52.26	52.88	51.83	52.16	1702079
2013-06-12	52.21	52.36	51.20	51.51	1770991
2013-06-13	51.50	52.11	51.09	52.01	1220838
2013-06-14	51.89	52.13	51.49	52.02	1018743
2013-06-17	52.36	52.73	51.89	52.35	1058902
2013-06-18	52.20	52.67	51.75	52.59	974065
2013-06-19	52.61	52.79	51.69	51.70	1007807
2013-06-20	51.30	51.31	50.11	50.38	2288704
2013-06-21	50.79	51.02	50.04	50.49	2049927
2013-06-24	50.01	50.77	49.09	50.33	1650545
2013-06-25	50.60	50.91	50.22	50.51	1194149
2013-06-26	50.85	51.80	50.75	51.39	1407281
2013-06-27	51.64	52.41	51.59	51.87	1032075
2013-06-28	51.71	52.31	51.42	52.12	3066037
2013-07-01	52.49	53.25	52.16	53.15	2818010
2013-07-02	52.44	53.75	50.16	51.25	8252582
2013-07-03	50.93	51.07	50.31	50.46	2666397
2013-07-05	50.79	50.93	50.22	50.59	1883191
2013-07-08	50.67	51.09	50.31	50.97	1687666
2013-07-09	51.23	51.49	50.81	51.26	1237195
2013-07-10	51.27	51.50	50.96	51.23	974249
2013-07-11	52.14	52.40	51.57	52.21	2143537
2013-07-12	52.14	52.48	51.93	52.31	767402
2013-07-15	52.43	52.50	52.02	52.25	1029223
2013-07-16	52.13	52.69	52.01	52.39	1705686
2013-07-17	52.50	52.50	51.65	51.84	2503867
2013-07-18	51.77	51.94	51.57	51.89	2159513
2013-07-19	52.02	52.07	51.30	52.02	2245131
2013-07-22	51.86	52.37	51.78	52.18	1297925
2013-07-23	52.33	52.33	51.46	51.50	1252631
2013-07-24	51.54	51.78	50.17	50.90	2251650
2013-07-25	50.63	50.63	49.32	50.00	3076160
2013-07-26	49.83	50.78	49.71	50.60	1502937
2013-07-29	50.61	51.30	50.50	51.11	1094417
2013-07-30	51.33	51.98	51.33	51.53	1424143
2013-07-31	51.73	52.52	51.63	52.09	1948098
2013-08-01	52.50	53.45	52.50	53.09	1601005
2013-08-02	53.14	53.72	52.95	53.42	982645
2013-08-05	53.30	54.03	53.30	54.02	1131130
2013-08-06	54.02	54.22	53.80	54.11	1601452
2013-08-07	54.04	54.21	53.88	53.97	1526726
2013-08-08	54.10	54.80	53.98	54.67	1108477
2013-08-09	54.50	54.76	54.18	54.26	1211188
2013-08-12	53.99	54.09	53.68	54.07	712946
2013-08-13	54.13	54.91	53.92	54.71	1260523
2013-08-14	54.70	54.74	54.39	54.43	1068519
2013-08-15	53.78	53.99	53.34	53.61	1303488
2013-08-16	53.42	54.04	53.17	53.94	1107510
2013-08-19	53.78	54.39	53.62	53.83	949270
2013-08-20	53.80	54.60	53.64	54.21	777364
2013-08-21	53.98	54.25	53.12	53.94	1429055
2013-08-22	53.94	55.27	53.94	55.18	1130807
2013-08-23	55.34	56.00	55.14	55.86	1831174
2013-08-26	55.90	55.90	55.58	55.69	1540095
2013-08-27	55.07	55.45	54.75	55.00	1061897
2013-08-28	54.62	54.85	54.23	54.59	1100645
2013-08-29	54.33	55.02	54.22	54.57	723026
2013-08-30	54.50	54.70	53.98	54.25	949866
2013-09-03	55.20	55.62	54.22	55.18	1885518
2013-09-04	55.13	56.22	54.93	56.01	2871118
2013-09-05	56.00	56.68	55.85	56.52	1979988
2013-09-06	57.56	58.20	56.96	57.68	3919769
2013-09-09	57.70	58.20	57.42	57.93	1278184
2013-09-10	58.18	58.32	57.70	58.24	1106127
2013-09-11	58.24	58.63	57.98	58.39	1221371
2013-09-12	58.42	58.53	58.00	58.04	1144980
2013-09-13	58.04	58.71	57.89	58.70	2550312
2013-09-16	59.45	59.64	58.75	58.82	1253080
2013-09-17	58.97	59.55	58.92	59.35	1905115
2013-09-18	59.30	59.81	58.90	59.67	1516878
2013-09-19	59.92	59.92	58.67	58.68	1342751
2013-09-20	58.52	58.73	57.07	57.24	3910626
2013-09-23	57.26	57.68	56.78	57.47	1425828
2013-09-24	57.50	58.08	57.07	57.40	1173980
2013-09-25	57.53	57.77	57.29	57.47	936044
2013-09-26	57.54	57.94	57.21	57.55	681343
2013-09-27	57.22	57.39	56.73	56.98	1044429
2013-09-30	56.66	57.44	56.49	57.40	1288488
2013-10-01	57.33	57.94	57.23	57.89	1536325
2013-10-02	57.72	58.26	57.09	58.26	1874400
2013-10-03	58.83	60.59	58.50	60.15	4624919
2013-10-04	60.15	62.15	60.07	61.97	4634616
2013-10-07	61.60	61.85	60.98	61.11	1684151
2013-10-08	61.11	61.18	59.60	59.84	2156717
2013-10-09	59.98	60.14	59.25	59.65	1440093
2013-10-10	60.22	60.98	59.81	60.95	1289933
2013-10-11	61.25	63.05	61.02	62.99	3482124
2013-10-14	62.54	63.44	62.30	63.18	1367627
2013-10-15	63.20	63.35	62.12	62.30	914013
2013-10-16	62.74	63.64	62.69	63.27	1125756
2013-10-17	62.97	64.07	62.76	63.89	1430806
2013-10-18	64.10	64.35	63.58	64.33	1319364
2013-10-21	64.47	64.58	63.93	64.42	934223
2013-10-22	64.62	64.95	64.11	64.42	1421376
2013-10-23	64.33	64.52	63.47	63.99	1167561
2013-10-24	64.11	64.41	63.69	63.85	2068438
2013-10-25	63.90	64.40	63.56	63.91	1347897
2013-10-28	64.02	65.17	63.75	65.01	1675198
2013-10-29	65.05	65.67	65.05	65.64	1470658
2013-10-30	65.67	65.79	64.49	64.69	1093811
2013-10-31	64.59	65.42	64.49	65.30	2166995
2013-11-01	65.45	65.68	65.09	65.60	1610443
2013-11-04	65.68	65.98	65.25	65.78	963698
2013-11-05	65.45	66.17	65.23	66.07	1067205
2013-11-06	66.20	66.61	65.74	66.41	1207782
2013-11-07	66.62	66.69	65.49	65.65	1371008
2013-11-08	65.65	66.76	65.65	66.76	1428049
2013-11-11	66.69	66.97	66.56	66.70	605406
2013-11-12	66.54	67.08	66.28	67.04	1060098
2013-11-13	66.62	67.40	66.36	67.30	1233088
2013-11-14	67.52	68.15	67.52	68.07	1193379
2013-11-15	68.35	69.79	68.24	69.14	2760941
2013-11-18	69.23	69.45	68.95	69.23	1577526
2013-11-19	69.00	69.31	68.83	69.06	947652
2013-11-20	69.09	69.45	68.70	69.02	1141830
2013-11-21	69.03	69.50	68.91	69.35	705304
2013-11-22	69.43	70.40	69.21	70.36	862795
2013-11-25	70.45	70.90	69.01	69.15	1904705
2013-11-26	69.41	70.72	69.25	70.49	1668778
2013-11-27	70.47	71.18	70.22	70.99	636890
2013-11-29	71.02	71.10	70.23	70.41	280640
2013-12-02	70.67	71.03	70.27	70.72	720496
2013-12-03	70.47	71.22	70.35	71.19	848997
2013-12-04	70.78	71.44	70.30	71.28	1237664
2013-12-05	71.37	71.37	69.66	70.08	1512964
2013-12-06	70.48	71.07	70.45	70.65	1018082
2013-12-09	70.81	71.42	70.60	70.61	797122
2013-12-10	70.49	71.28	70.31	70.98	1397013
2013-12-11	71.22	71.62	69.88	70.08	1669651
2013-12-12	69.94	70.35	69.41	70.09	1107879
2013-12-13	70.24	70.47	69.02	69.32	1215583
2013-12-16	69.72	70.94	69.72	70.57	1153569
2013-12-17	70.57	70.76	69.82	70.17	720451
2013-12-18	70.42	70.57	68.17	69.88	2239807
2013-12-19	69.80	69.93	69.15	69.48	1386235
2013-12-20	69.57	70.16	69.17	69.70	1712786
2013-12-23	69.97	70.16	69.40	69.69	964636
2013-12-24	69.71	70.03	69.62	69.71	252096
2013-12-26	69.98	70.32	69.55	70.10	502554
2013-12-27	70.50	70.53	69.74	70.07	568831
2013-12-30	69.99	70.37	69.49	69.74	1278506
2013-12-31	70.00	70.58	69.83	70.38	907886
2014-01-02	70.02	70.23	68.84	69.24	1070520
2014-01-03	69.55	70.09	69.20	69.39	741699
2014-01-06	69.59	69.72	68.54	68.61	1401588
2014-01-07	69.00	70.43	68.78	69.93	1860335
2014-01-08	74.81	78.40	74.61	76.61	8367496
2014-01-09	76.95	78.06	76.62	77.45	2750093
2014-01-10	77.60	80.13	76.93	80.05	3212137
2014-01-13	80.19	81.51	79.80	80.06	2025405
2014-01-14	80.45	81.56	80.00	80.93	1534119
2014-01-15	80.99	81.25	80.10	80.77	1015998
2014-01-16	80.61	81.05	80.18	80.47	934069
2014-01-17	80.48	80.64	79.32	79.54	1781853
2014-01-21	80.96	81.01	79.32	79.36	1614199
2014-01-22	79.81	80.00	78.06	78.14	2113752
2014-01-23	78.01	78.49	77.18	77.24	2023097
2014-01-24	76.70	77.02	75.79	75.80	2093651
2014-01-27	76.01	76.84	75.44	75.77	1700391
2014-01-28	75.81	78.35	75.81	78.23	2251409
2014-01-29	77.45	78.32	76.70	77.82	1919088
2014-01-30	78.19	78.39	77.00	77.59	1449716
2014-01-31	76.04	77.08	75.33	76.67	1841491
2014-02-03	76.30	76.97	75.41	75.56	1597801
2014-02-04	75.69	76.83	75.56	76.48	1214604
2014-02-05	75.94	75.96	74.69	75.47	1454999
2014-02-06	75.73	77.69	75.61	77.59	1164389
2014-02-07	77.98	78.04	76.74	77.50	1240396
2014-02-10	77.84	77.89	76.29	77.07	1051330
2014-02-11	77.42	78.83	77.24	78.78	1327581
2014-02-12	78.76	79.43	78.40	79.00	1194219
2014-02-13	78.60	79.64	78.41	79.44	1562666
2014-02-14	79.64	80.22	78.92	79.37	1389365
2014-02-18	79.70	80.68	79.51	80.17	1242107
2014-02-19	80.15	80.94	79.71	80.02	1083528
2014-02-20	80.17	81.00	80.06	80.60	1016445
2014-02-21	80.63	81.00	79.97	80.35	1026368
2014-02-24	80.54	81.83	80.52	81.08	1070307
2014-02-25	81.09	82.54	81.02	82.07	1272290
2014-02-26	82.20	82.84	81.34	81.88	1283745
2014-02-27	81.94	82.01	81.18	81.39	911759
2014-02-28	81.59	82.21	80.67	81.03	1252901
2014-03-03	80.77	81.24	80.22	81.15	1751538
2014-03-04	81.69	82.74	81.68	82.51	1221197
2014-03-05	82.31	83.21	82.12	82.73	2195560
2014-03-06	82.96	83.92	82.66	83.85	1102428
2014-03-07	83.85	83.92	83.25	83.91	975328
2014-03-10	83.84	84.33	83.26	83.95	1112023
2014-03-11	84.14	84.19	82.33	82.54	986912
2014-03-12	82.08	83.42	81.74	83.11	899259
2014-03-13	83.36	83.48	81.92	82.27	985107
2014-03-14	82.07	83.51	82.07	82.50	1301828
2014-03-17	81.69	82.16	81.51	81.86	1000869
2014-03-18	82.11	83.01	81.79	82.77	1226583
2014-03-19	82.80	83.09	81.37	81.68	1228764
2014-03-20	81.59	82.70	80.85	82.47	884360
2014-03-21	83.03	84.22	82.67	83.06	2451131
2014-03-24	83.48	83.71	80.95	81.21	1311716
2014-03-25	82.10	82.99	81.81	82.43	1160695
2014-03-26	82.62	83.52	82.25	82.28	959527
2014-03-27	82.36	82.75	81.79	82.06	1181327
2014-03-28	82.35	83.60	82.19	83.21	970945
2014-03-31	83.80	85.20	83.46	84.97	1833667
2014-04-01	85.40	85.91	84.82	85.35	1603654
2014-04-02	85.52	85.58	84.62	84.90	1022991
2014-04-03	85.04	85.24	83.98	84.89	1197096
2014-04-04	85.16	85.55	83.61	84.33	1404584
2014-04-07	84.00	84.09	80.71	80.80	2120980
2014-04-08	81.13	81.85	80.61	81.48	2750385
2014-04-09	85.00	85.40	77.66	80.64	6799789
2014-04-10	80.78	81.99	79.31	80.11	2139647
2014-04-11	79.70	79.93	77.56	78.03	3040978
2014-04-14	78.90	78.90	77.10	78.00	1496866
2014-04-15	78.05	78.15	76.26	77.97	1651257
2014-04-16	78.47	79.76	78.22	79.75	1534989
2014-04-17	79.43	81.00	78.71	80.78	1788536
2014-04-21	79.86	81.07	79.70	81.01	1255271
2014-04-22	80.96	81.57	80.15	80.89	1260178
2014-04-23	80.86	81.08	80.23	80.25	817204
2014-04-24	80.53	80.61	79.26	79.46	974230
2014-04-25	79.41	80.26	78.45	79.04	1256676
2014-04-28	79.33	80.10	78.79	79.61	1084899
2014-04-29	79.88	81.11	79.63	79.75	1053772
2014-04-30	79.44	79.92	78.63	79.84	1317698
2014-05-01	79.90	81.45	79.48	81.26	1041921
2014-05-02	81.10	81.35	80.17	81.13	1153869
2014-05-05	80.64	82.17	80.55	81.82	923157
2014-05-06	81.50	81.84	80.55	80.66	1115771
2014-05-07	81.07	81.07	78.43	79.12	1437281
2014-05-08	79.04	80.36	78.89	79.27	1008694
2014-05-09	79.26	79.59	78.54	79.32	1165294
2014-05-12	79.82	80.61	79.73	80.13	962346
2014-05-13	80.22	81.18	80.18	80.85	632954
2014-05-14	80.86	81.21	79.77	79.86	761468
2014-05-15	79.81	80.10	78.49	79.86	1288351
2014-05-16	80.07	83.19	80.07	82.95	2264974
2014-05-19	82.75	83.51	82.44	82.67	1124636
2014-05-20	82.50	82.81	81.67	81.87	661925
2014-05-21	82.04	82.71	81.81	82.57	695707
2014-05-22	82.65	83.21	82.51	82.83	574457
2014-05-23	82.76	82.99	82.13	82.51	760326
2014-05-27	83.14	83.92	83.08	83.45	1189413
2014-05-28	83.51	83.99	82.66	83.15	1201074
2014-05-29	83.21	84.10	83.18	83.78	797435
2014-05-30	83.66	84.32	83.66	84.13	1045366
2014-06-02	83.81	84.07	83.16	83.94	831558
2014-06-03	83.74	84.48	83.70	83.99	797902
2014-06-04	83.98	84.48	83.73	83.99	602761
2014-06-05	84.05	84.31	83.40	83.52	632768
2014-06-06	83.60	83.67	82.91	82.99	1291806
2014-06-09	82.93	83.41	82.28	82.61	1494049
2014-06-10	82.19	83.07	82.19	82.95	1397984
2014-06-11	82.52	83.63	82.34	83.38	933002
2014-06-12	83.35	84.26	82.47	82.79	866824
2014-06-13	82.64	83.17	82.29	82.58	603937
2014-06-16	82.58	83.63	82.42	83.39	1145608
2014-06-17	83.38	84.11	82.86	83.87	906473
2014-06-18	83.97	85.99	83.79	85.96	1544418
2014-06-19	86.61	87.59	86.36	86.53	1775239
2014-06-20	86.84	87.64	86.70	87.48	1896875
2014-06-23	87.86	88.50	87.25	88.10	1599592
2014-06-24	87.79	88.31	87.21	88.05	1322557
2014-06-25	87.75	88.60	87.30	88.55	1578594
2014-06-26	88.42	88.50	87.00	88.10	1388437
2014-06-27	87.84	88.49	87.22	87.98	971731
2014-06-30	88.37	88.57	87.89	88.13	1652626
2014-07-01	88.27	88.94	87.76	88.38	1973316
2014-07-02	94.53	94.77	89.47	90.45	5700822
2014-07-03	91.10	91.59	90.50	91.15	1998514
2014-07-07	91.01	91.10	90.32	90.75	1363253
2014-07-08	90.83	90.83	89.69	90.27	1539705
2014-07-09	90.39	90.55	89.84	90.12	1183483
2014-07-10	88.92	90.29	88.80	89.92	1391683
2014-07-11	90.09	90.32	89.13	89.47	856466
2014-07-14	89.95	90.11	89.57	89.90	891741
2014-07-15	89.77	90.15	88.50	88.61	1456110
2014-07-16	88.78	88.89	86.05	87.24	2676367
2014-07-17	86.95	87.24	86.13	86.21	999319
2014-07-18	86.43	87.81	86.26	87.57	943792
2014-07-21	87.13	87.52	86.69	87.18	704278
2014-07-22	87.37	88.04	87.34	87.57	664296
2014-07-23	87.86	88.03	87.09	87.13	700104
2014-07-24	87.27	87.41	86.49	87.25	948807
2014-07-25	86.95	87.04	86.08	86.56	625075
2014-07-28	86.52	86.53	85.19	86.07	858945
2014-07-29	86.22	87.10	86.12	86.14	842220
2014-07-30	86.20	86.56	84.60	84.64	1206801
2014-07-31	84.30	84.48	82.97	83.26	1473482
2014-08-01	82.87	84.09	82.03	83.59	1262065
2014-08-04	83.50	84.02	82.62	83.88	1069484
2014-08-05	83.60	84.08	83.00	83.19	741828
2014-08-06	82.87	84.33	82.66	83.93	1060940
2014-08-07	84.10	84.33	83.07	83.31	589413
2014-08-08	83.18	84.45	82.93	84.39	578525
2014-08-11	84.55	85.27	84.06	85.05	833246
2014-08-12	84.98	85.89	84.85	85.73	900001
2014-08-13	85.96	86.22	85.36	85.88	793087
2014-08-14	85.58	85.92	85.07	85.57	506968
2014-08-15	86.22	87.72	85.82	87.47	1114137
2014-08-18	87.68	87.80	86.80	87.00	782148
2014-08-19	87.25	88.17	87.08	87.95	743434
2014-08-20	87.66	88.00	87.33	87.63	532778
2014-08-21	87.88	87.90	87.35	87.46	502246
2014-08-22	87.25	87.52	86.78	87.23	495618
2014-08-25	87.25	87.29	85.85	87.24	1059609
2014-08-26	87.47	87.84	87.00	87.23	504533
2014-08-27	87.47	87.73	87.12	87.29	420579
2014-08-28	87.20	87.30	86.67	87.08	442012
2014-08-29	87.04	87.19	86.16	87.09	531513
2014-09-02	87.29	88.50	87.13	87.80	1072781
2014-09-03	88.04	88.32	86.84	86.85	1109694
2014-09-04	86.73	87.48	86.43	87.07	1035378
2014-09-05	86.58	86.90	86.02	86.88	876617
2014-09-08	86.47	86.86	85.81	86.41	872997
2014-09-09	86.27	86.41	84.95	85.16	1098423
2014-09-10	85.26	86.30	84.80	86.19	592686
2014-09-11	86.04	86.48	85.50	86.41	748723
2014-09-12	86.33	86.65	85.76	85.90	447292
2014-09-15	86.36	87.15	86.00	86.95	1141252
2014-09-16	86.69	87.49	86.28	87.14	1357356
2014-09-17	86.89	87.63	86.74	87.15	719917
2014-09-18	87.55	87.88	87.15	87.78	458585
2014-09-19	88.11	88.31	87.43	87.98	1037185
2014-09-22	87.53	88.43	87.19	87.40	670356
2014-09-23	87.00	87.39	86.11	86.41	790781
2014-09-24	86.20	88.30	86.10	87.96	1283978
2014-09-25	87.70	88.08	86.76	86.76	853167
2014-09-26	86.74	87.04	85.91	86.50	1358940
2014-09-29	85.81	86.55	85.50	86.35	1044632
2014-09-30	86.46	87.37	85.41	87.16	1232359
2014-10-01	86.66	86.83	84.22	85.26	2696256
2014-10-02	83.81	85.93	82.34	84.40	5603105
2014-10-03	84.83	87.03	84.79	86.91	2147342
2014-10-06	87.25	87.38	85.77	86.38	1821725
2014-10-07	86.27	86.59	85.02	85.02	1201774
2014-10-08	85.29	87.82	85.13	87.70	2176781
2014-10-09	87.28	87.73	86.29	86.38	2745292
2014-10-10	86.48	86.83	85.37	85.83	2155674
2014-10-13	85.64	85.78	84.19	84.24	1204488
2014-10-14	84.41	84.85	83.74	84.36	1037300
2014-10-15	83.03	84.16	80.80	83.05	2328251
2014-10-16	81.53	82.86	80.70	82.08	1972555
2014-10-17	82.95	84.43	82.65	84.05	1475769
2014-10-20	84.62	85.16	84.08	85.07	1149097
2014-10-21	85.16	86.66	84.90	86.66	1304372
2014-10-22	86.76	87.39	86.54	86.91	1000143
2014-10-23	87.40	87.95	86.95	87.20	1055944
2014-10-24	87.34	88.38	87.11	88.28	936622
2014-10-27	88.25	89.40	88.13	88.29	1133478
2014-10-28	88.44	90.11	88.44	89.85	1321950
2014-10-29	90.06	90.77	88.54	89.17	1239669
2014-10-30	89.06	89.62	88.75	89.41	596132
2014-10-31	90.53	91.60	90.10	91.54	1225931
2014-11-03	91.62	92.60	91.62	91.94	1043041
2014-11-04	91.97	92.73	91.84	92.35	984217
2014-11-05	92.82	93.42	92.07	92.60	727916
2014-11-06	92.45	93.57	92.35	93.53	778307
2014-11-07	93.53	93.69	93.05	93.56	868510
2014-11-10	93.49	93.89	92.92	93.87	724957
2014-11-11	93.87	94.62	93.40	93.84	693477
2014-11-12	93.36	95.09	92.92	94.02	1456143
2014-11-13	94.20	94.69	93.87	93.89	275955
2014-11-14	93.13	93.28	92.39	92.88	822747
2014-11-17	92.50	94.28	92.50	94.26	623362
2014-11-18	94.26	94.26	93.38	93.78	904261
2014-11-19	93.89	94.34	93.48	94.30	734108
2014-11-20	93.88	94.42	93.42	93.88	702429
2014-11-21	94.87	95.22	93.68	93.76	1252485
2014-11-24	94.18	94.84	93.98	94.23	893521
2014-11-25	94.13	94.67	93.20	94.13	1149084
2014-11-26	94.26	94.81	93.72	94.76	680808
2014-11-28	95.21	96.60	95.17	96.40	456059
2014-12-01	95.82	96.20	94.70	94.73	923587
2014-12-02	94.93	95.15	94.25	94.52	847037
2014-12-03	94.26	94.72	92.96	93.73	972870
2014-12-04	94.01	94.53	93.69	94.18	655749
2014-12-05	94.25	95.22	93.88	95.09	708013
2014-12-08	94.95	95.23	94.24	94.69	730923
2014-12-09	93.61	94.13	92.51	93.45	997972
2014-12-10	93.51	93.77	92.31	92.46	972413
2014-12-11	92.57	93.62	92.18	92.46	683770
2014-12-12	91.66	92.65	90.75	90.78	885755
2014-12-15	91.35	92.51	89.60	90.38	1130565
2014-12-16	89.62	91.75	89.48	89.70	1009169
2014-12-17	89.78	93.54	89.34	93.16	1571164
2014-12-18	94.28	95.41	93.89	95.41	1221270
2014-12-19	95.62	95.81	94.59	94.80	1633449
2014-12-22	95.42	96.90	95.42	96.90	1008508
2014-12-23	97.50	99.26	96.82	99.14	1774717
2014-12-24	99.37	100.77	99.37	100.09	749429
2014-12-26	100.06	100.64	99.31	99.94	662731
2014-12-29	99.62	99.83	98.78	99.22	878872
2014-12-30	99.08	99.43	98.38	98.84	909023
2014-12-31	99.19	99.25	98.10	98.17	1043133
2015-01-02	98.71	98.86	96.53	97.50	1994624
2015-01-05	97.38	100.25	96.59	99.82	2422343
2015-01-06	102.21	105.35	99.22	100.46	3282471
2015-01-07	101.06	103.78	100.86	103.05	2156500
2015-01-08	108.34	109.24	106.59	107.64	3615220
2015-01-09	106.93	107.74	106.45	107.34	1559723
2015-01-12	107.39	108.52	106.53	106.97	1250208
2015-01-13	107.62	108.57	105.30	106.30	1623296
2015-01-14	105.80	108.49	105.21	108.43	2006706
2015-01-15	109.36	109.38	107.70	108.18	1056383
2015-01-16	108.17	111.73	108.16	111.60	2052184
2015-01-20	112.00	112.00	110.52	111.00	1289900
2015-01-21	110.78	111.25	109.91	110.53	2221451
2015-01-22	111.19	111.50	109.60	111.40	2453882
2015-01-23	111.00	111.21	110.14	110.61	861006
2015-01-26	110.40	111.86	109.90	111.72	921695
2015-01-27	110.67	111.76	110.18	111.29	707032
2015-01-28	111.45	112.39	110.19	110.29	772902
2015-01-29	110.79	111.87	110.15	111.78	1170066
2015-01-30	110.94	111.49	110.00	110.45	1058238
2015-02-02	110.45	111.36	109.47	111.30	844712
2015-02-03	111.67	111.80	110.24	111.32	1039336
2015-02-04	111.12	113.11	110.75	112.06	1355591
2015-02-05	112.50	112.96	112.00	112.66	810803
2015-02-06	112.33	113.59	111.50	112.91	1124877
2015-02-09	112.11	112.60	111.49	111.86	946783
2015-02-10	112.38	113.74	112.26	113.40	870140
2015-02-11	113.45	114.19	112.07	113.53	826344
2015-02-12	113.57	114.45	112.89	113.51	967445
2015-02-13	113.30	113.48	112.20	113.03	683001
2015-02-17	113.02	114.35	112.51	114.13	731545
2015-02-18	113.72	114.81	113.29	114.68	640506
2015-02-19	114.66	115.01	114.24	114.78	583660
2015-02-20	114.70	115.98	113.81	115.75	1010617
2015-02-23	115.25	115.77	114.81	114.95	861001
2015-02-24	115.15	116.23	115.02	115.71	1150518
2015-02-25	115.95	116.05	113.59	114.14	1154476
2015-02-26	114.14	115.95	114.05	115.78	614933
2015-02-27	116.05	116.29	114.41	114.72	718957
2015-03-02	114.43	115.99	114.08	115.98	668420
2015-03-03	115.85	115.96	114.69	115.15	740114
2015-03-04	115.07	115.36	114.37	114.43	512566
2015-03-05	114.57	115.07	113.40	113.82	571843
2015-03-06	112.55	112.74	110.45	110.91	1154114
2015-03-09	111.85	115.36	111.54	115.23	1607456
2015-03-10	114.07	115.15	113.55	114.56	1146424
2015-03-11	114.59	116.19	114.17	115.61	1044471
2015-03-12	115.99	118.15	115.72	117.99	1285692
2015-03-13	117.76	117.99	115.85	116.44	917243
2015-03-16	116.49	118.50	116.23	117.38	1271186
2015-03-17	116.63	117.30	114.78	115.49	773792
2015-03-18	115.42	117.88	114.60	117.24	1391174
2015-03-19	117.00	117.01	115.54	116.04	622694
2015-03-20	116.24	118.40	116.01	118.25	1531797
2015-03-23	118.05	118.19	116.97	117.00	691113
2015-03-24	117.05	118.43	116.60	117.87	912902
2015-03-25	118.38	118.46	115.09	115.40	1003398
2015-03-26	114.81	115.74	114.08	114.81	631687
2015-03-27	114.74	115.20	114.25	114.48	1009895
2015-03-30	115.15	117.43	114.57	116.93	992405
2015-03-31	116.40	116.97	115.47	116.21	1161538
2015-04-01	116.14	116.37	114.75	116.22	1334439
2015-04-02	116.56	118.06	115.93	117.75	967897
2015-04-06	117.47	120.24	117.44	119.38	1434752
2015-04-07	119.38	119.74	118.14	118.27	908170
2015-04-08	118.66	119.85	118.47	119.17	1482715
2015-04-09	119.19	121.88	118.50	120.06	1954360
2015-04-10	120.88	121.79	119.42	121.70	1465056
2015-04-13	121.80	121.92	119.81	119.92	957487
2015-04-14	118.99	119.42	117.70	118.02	1072292
2015-04-15	118.19	118.67	117.25	117.52	715861
2015-04-16	117.54	118.24	117.08	117.36	639580
2015-04-17	116.55	116.94	115.43	115.98	678971
2015-04-20	116.65	117.09	116.12	116.46	538481
2015-04-21	115.87	118.13	115.52	117.29	1016569
2015-04-22	117.00	117.35	115.90	115.99	967690
2015-04-23	115.46	116.87	115.25	116.00	844420
2015-04-24	115.92	116.20	115.26	115.64	685138
2015-04-27	115.96	116.55	115.57	116.36	820731
2015-04-28	116.00	117.92	116.00	117.12	812111
2015-04-29	116.45	116.77	115.88	116.26	850790
2015-04-30	116.13	116.93	115.74	115.94	1314875
2015-05-01	116.47	117.33	115.85	117.19	1142405
2015-05-04	117.08	118.24	116.78	117.32	990387
2015-05-05	116.78	116.96	115.73	116.04	1314408
2015-05-06	116.51	116.55	114.77	115.08	813227
2015-05-07	114.90	116.00	114.65	115.31	1286699
2015-05-08	115.85	116.86	115.85	116.32	853283
2015-05-11	115.92	118.58	115.92	117.22	1241723
2015-05-12	116.59	116.70	114.98	115.68	1029771
2015-05-13	115.60	116.53	115.12	115.61	771135
2015-05-14	116.50	117.58	116.19	117.51	1037832
2015-05-15	117.72	118.51	117.15	118.45	801581
2015-05-18	118.63	119.42	118.33	119.01	719071
2015-05-19	119.12	120.34	118.89	119.51	944461
2015-05-20	119.56	120.48	119.15	119.52	647090
2015-05-21	119.26	119.99	118.43	119.01	595988
2015-05-22	118.95	119.26	117.93	118.28	551362
2015-05-26	118.14	118.58	117.33	117.49	819631
2015-05-27	117.78	118.46	117.28	118.24	498606
2015-05-28	118.24	119.31	117.91	119.03	502345
2015-05-29	119.03	119.19	117.34	117.89	776336
2015-06-01	118.79	120.73	118.79	119.84	836815
2015-06-02	119.18	120.42	118.33	120.02	658493
2015-06-03	120.77	121.41	119.73	121.39	828308
2015-06-04	121.17	121.37	119.33	119.55	710368
2015-06-05	119.14	119.49	118.01	118.87	704706
2015-06-08	119.60	121.10	119.03	119.89	943366
2015-06-09	120.06	120.49	118.88	120.31	691520
2015-06-10	120.48	121.95	120.22	121.75	790848
2015-06-11	122.08	122.13	120.82	121.03	680970
2015-06-12	120.26	120.75	119.84	120.52	544554
2015-06-15	119.90	119.90	116.57	117.03	2333507
2015-06-16	117.03	118.54	116.41	117.75	1133144
2015-06-17	118.23	119.45	118.18	119.08	1212610
2015-06-18	120.32	120.74	119.38	120.27	1247207
2015-06-19	119.96	120.11	119.10	119.50	1260824
2015-06-22	120.42	120.42	119.29	119.56	1040336
2015-06-23	120.17	120.22	119.32	119.42	964738
2015-06-24	119.41	119.71	117.63	117.74	1084678
2015-06-25	118.18	118.75	117.59	117.67	1149369
2015-06-26	118.07	118.27	116.91	117.40	1437534
2015-06-29	116.63	117.21	115.53	115.60	873514
2015-06-30	116.70	117.07	115.88	116.02	1320111
2015-07-01	120.37	120.54	116.00	116.00	2579192
2015-07-02	116.88	118.74	116.32	117.09	1635303
2015-07-06	116.14	116.63	115.60	116.22	1484347
2015-07-07	116.30	117.73	114.67	117.50	1179994
2015-07-08	116.85	117.18	115.65	115.88	914885
2015-07-09	117.39	117.76	115.45	115.54	813355
2015-07-10	116.87	117.30	115.54	116.04	630524
2015-07-13	116.49	117.10	116.21	117.04	692352
2015-07-14	116.90	117.80	116.59	117.65	960484
2015-07-15	117.66	117.83	116.35	116.44	840340
2015-07-16	117.28	117.79	116.75	117.54	762667
2015-07-17	117.20	117.99	117.14	117.78	726297
2015-07-20	117.80	118.25	117.44	117.92	481333
2015-07-21	117.73	118.08	116.46	116.99	477335
2015-07-22	116.89	119.41	116.49	119.37	1051882
2015-07-23	119.36	119.58	117.35	117.56	642306
2015-07-24	117.43	118.13	116.32	116.43	667989
2015-07-27	116.01	117.40	115.41	117.34	997967
2015-07-28	118.00	118.00	116.55	117.74	752393
2015-07-29	118.03	118.99	117.72	118.63	692198
2015-07-30	117.73	119.61	116.56	119.00	753719
2015-07-31	119.43	120.16	118.92	120.02	1389306
2015-08-03	120.61	121.67	120.32	121.03	1233741
2015-08-04	120.95	121.45	120.64	121.24	989658
2015-08-05	121.70	123.44	121.26	123.35	837806
2015-08-06	123.98	124.50	123.43	124.18	1255110
2015-08-07	123.77	123.98	122.81	123.53	865611
2015-08-10	124.30	124.98	123.76	123.99	972560
2015-08-11	123.10	125.18	122.74	125.07	958625
2015-08-12	123.99	125.36	123.02	125.25	1477716
2015-08-13	125.67	128.04	125.11	127.53	1891265
2015-08-14	127.33	128.13	126.97	128.01	1162046
2015-08-17	127.47	128.63	126.98	128.51	963421
2015-08-18	128.58	130.42	128.58	129.70	1351984
2015-08-19	129.32	130.08	128.06	129.73	1199178
2015-08-20	128.59	129.80	128.29	128.67	1342084
2015-08-21	127.90	127.90	122.85	123.11	1955077
2015-08-24	115.27	122.61	114.49	119.28	3020432
2015-08-25	123.23	123.56	119.47	120.01	1635813
2015-08-26	121.88	125.34	120.12	124.88	3342006
2015-08-27	126.11	127.82	125.02	127.04	1718330
2015-08-28	126.49	128.03	126.00	127.94	1213360
2015-08-31	127.77	128.37	126.76	128.00	1584535
2015-09-01	127.00	128.71	126.55	127.72	2724798
2015-09-02	129.07	129.09	127.54	129.00	1609579
2015-09-03	129.44	130.29	128.64	129.00	1371909
2015-09-04	127.22	128.30	126.83	127.52	1446809
2015-09-08	128.96	129.17	127.24	129.16	1314502
2015-09-09	129.96	129.99	125.55	125.91	1507783
2015-09-10	125.88	127.84	125.73	127.41	884196
2015-09-11	125.81	127.46	125.53	127.41	1264002
2015-09-14	127.75	128.15	126.90	127.90	778422
2015-09-15	128.31	128.93	127.64	128.54	1223613
2015-09-16	129.56	131.38	128.87	131.16	2018234
2015-09-17	131.19	132.20	130.13	130.41	1411423
2015-09-18	129.01	130.50	127.35	127.35	3865088
2015-09-21	127.97	129.34	127.58	128.22	1276186
2015-09-22	127.09	128.14	126.32	127.24	905402
2015-09-23	127.87	128.57	127.44	128.05	606626
2015-09-24	127.34	127.83	126.30	127.12	589748
2015-09-25	128.78	130.00	127.71	129.82	1663659
2015-09-28	129.47	129.62	125.21	125.93	1312103
2015-09-29	125.79	126.48	122.35	123.50	1479739
2015-09-30	125.20	125.50	123.51	125.21	1437968
2015-10-01	125.15	127.77	124.57	127.70	1533431
2015-10-02	126.59	129.21	126.00	129.12	1124041
2015-10-05	130.00	132.53	129.60	132.24	1857569
2015-10-06	132.11	132.47	130.67	131.32	1494688
2015-10-07	135.40	135.40	131.96	134.57	3185594
2015-10-08	134.51	136.84	133.47	136.69	1986660
2015-10-09	136.80	137.67	136.08	136.89	1196195
2015-10-12	136.95	138.67	136.69	137.07	1209833
2015-10-13	137.31	137.71	134.70	135.02	1320509
2015-10-14	135.16	135.91	133.26	133.69	1270385
2015-10-15	134.49	135.73	134.01	134.93	1384845
2015-10-16	135.20	135.49	134.45	135.09	1003368
2015-10-19	135.07	135.89	134.60	135.18	994407
2015-10-20	135.44	135.98	134.60	135.90	570011
2015-10-21	136.13	137.46	135.26	136.31	727551
2015-10-22	136.91	137.93	136.50	137.81	1298491
2015-10-23	138.38	138.88	135.66	136.20	1191811
2015-10-26	136.50	136.76	135.05	136.00	725278
2015-10-27	135.68	136.42	135.09	135.68	523219
2015-10-28	136.47	136.59	134.58	135.61	783995
2015-10-29	135.56	135.57	134.11	135.11	625190
2015-10-30	135.22	135.75	134.49	134.80	937068
2015-11-02	134.91	135.47	134.22	135.08	980436
2015-11-03	135.08	135.13	133.77	134.41	720793
2015-11-04	134.42	134.85	132.07	133.20	688501
2015-11-05	133.43	134.00	132.87	133.26	584287
2015-11-06	132.58	133.00	131.43	132.11	905156
2015-11-09	131.75	132.45	131.55	132.27	1093223
2015-11-10	131.98	134.85	131.89	134.78	2116301
2015-11-11	135.04	135.45	134.79	134.98	1007144
2015-11-12	134.30	134.91	133.38	133.38	964917
2015-11-13	133.00	134.20	132.06	132.20	584745
2015-11-16	132.49	135.33	132.08	135.26	1370846
2015-11-17	135.59	138.93	135.52	138.11	1733581
2015-11-18	138.46	139.19	137.14	138.29	1176550
2015-11-19	137.98	138.50	137.26	137.46	795365
2015-11-20	138.13	139.89	137.27	137.62	1444123
2015-11-23	139.36	142.86	139.12	142.08	1814921
2015-11-24	141.20	141.62	140.03	141.34	1049871
2015-11-25	141.84	143.99	141.51	143.19	974751
2015-11-27	143.32	144.44	142.89	143.79	553970
2015-11-30	143.80	144.60	140.26	140.26	1953948
2015-12-01	140.95	142.92	140.79	142.85	1394417
2015-12-02	142.91	142.91	141.35	141.84	843594
2015-12-03	141.99	142.67	140.00	140.50	961438
2015-12-04	140.77	144.84	140.54	144.67	1081495
2015-12-07	144.23	144.67	140.72	141.80	1255737
2015-12-08	141.30	143.39	140.87	142.99	765728
2015-12-09	142.58	143.06	139.58	140.18	786770
2015-12-10	140.24	141.34	139.35	139.98	910038
2015-12-11	139.61	141.20	137.50	138.30	1275380
2015-12-14	138.30	139.00	135.34	137.69	1360602
2015-12-15	138.30	139.71	137.70	139.28	1138679
2015-12-16	140.07	143.29	140.07	142.96	1257432
2015-12-17	143.00	143.44	139.89	139.89	1072795
2015-12-18	139.52	141.04	138.00	138.57	4622125
2015-12-21	140.94	142.81	140.09	141.40	1074456
2015-12-22	141.78	142.74	139.68	142.63	1018300
2015-12-23	142.91	144.09	142.68	143.69	652283
2015-12-24	143.46	143.73	142.92	143.03	248464
2015-12-28	142.91	143.27	142.01	143.27	401975
2015-12-29	143.85	144.87	143.79	144.25	578437
2015-12-30	144.34	144.69	143.51	144.17	533944
2015-12-31	143.31	144.31	142.27	142.44	780112
2016-01-04	141.03	141.08	138.45	140.69	1765911
2016-01-05	141.56	143.95	141.24	143.62	1753811
2016-01-06	142.99	144.41	142.01	143.12	2334852
2016-01-07	149.50	154.31	147.11	149.61	4601919
2016-01-08	149.88	151.00	146.59	147.00	1696205
2016-01-11	147.72	148.60	144.79	147.05	1521542
2016-01-12	148.19	148.20	144.66	147.04	1317011
2016-01-13	147.13	147.23	143.64	144.13	1145309
2016-01-14	143.90	144.54	141.25	143.25	1861048
2016-01-15	141.43	144.71	141.20	142.75	2022663
2016-01-19	144.82	146.20	143.10	145.62	2069808
2016-01-20	143.72	146.65	142.12	145.14	2200564
2016-01-21	144.97	146.21	142.36	143.45	1710283
2016-01-22	145.27	149.23	145.06	148.76	2077410
2016-01-25	149.30	149.50	147.16	148.25	1608713
2016-01-26	148.25	150.97	147.60	148.38	1463319
2016-01-27	148.94	149.63	144.80	146.11	1695010
2016-01-28	146.76	152.46	146.70	151.82	2443801
2016-01-29	152.27	152.93	151.26	152.48	2058840
2016-02-01	152.90	155.68	152.75	154.36	1553697
2016-02-02	153.59	154.58	151.90	152.51	1253216
2016-02-03	152.53	153.24	148.15	150.40	1831539
2016-02-04	149.50	150.05	145.44	146.95	3022591
2016-02-05	147.29	147.46	137.82	137.95	4864763
2016-02-08	135.54	136.42	130.23	134.95	4595487
2016-02-09	134.08	138.81	133.42	136.09	2175689
2016-02-10	137.55	140.14	137.10	138.80	1690033
2016-02-11	137.33	137.74	134.40	135.61	1746389
2016-02-12	136.87	138.44	135.81	138.03	1201698
2016-02-16	139.73	141.22	137.99	139.29	1396667
2016-02-17	140.49	142.51	139.97	142.01	1796973
2016-02-18	142.17	142.48	139.56	140.33	1186690
2016-02-19	140.10	140.54	138.27	139.51	1309489
2016-02-22	139.87	142.33	139.44	140.60	1584558
2016-02-23	140.00	140.60	138.50	139.47	1358048
2016-02-24	138.72	140.20	137.25	139.08	1485547
2016-02-25	139.66	143.69	137.57	143.64	1911047
2016-02-26	143.91	144.41	140.94	142.05	1332638
2016-02-29	141.69	143.56	141.40	141.43	1052669
2016-03-01	142.42	144.99	142.16	144.52	1250071
2016-03-02	143.68	144.36	142.17	143.78	1218326
2016-03-03	143.57	144.54	141.10	144.45	1146307
2016-03-04	143.94	144.93	142.83	143.90	1283075
2016-03-07	142.59	143.18	137.91	138.71	2861441
2016-03-08	138.45	141.91	137.85	139.97	1472280
2016-03-09	140.27	141.17	139.11	140.28	1248884
2016-03-10	141.58	141.74	139.74	140.50	1080045
2016-03-11	141.65	142.31	140.58	142.06	1293092
2016-03-14	142.06	142.06	142.06	142.06	28
2016-03-15	141.60	144.87	141.50	144.13	1234190
2016-03-16	143.30	145.00	142.40	144.54	901895
2016-03-17	144.54	147.16	144.18	146.84	1247914
2016-03-18	147.11	149.46	146.35	147.04	2678922
2016-03-21	146.81	147.70	146.37	147.20	1165058
2016-03-22	146.67	149.56	146.67	149.42	1475171
2016-03-23	149.42	150.76	149.08	150.11	1808155
2016-03-24	149.29	150.26	149.05	149.90	1566005
2016-03-28	150.52	151.45	149.17	149.41	1051470
2016-03-29	149.71	150.72	149.07	149.71	1716242
2016-03-30	150.44	152.10	149.75	151.60	1406269
2016-03-31	151.58	152.23	150.64	151.09	1370770
2016-04-01	150.36	153.12	150.00	152.68	1415338
2016-04-04	153.17	153.22	150.33	151.47	1682009
2016-04-05	151.00	152.28	149.60	151.36	2194160
2016-04-06	158.02	160.35	156.00	160.34	4172302
2016-04-07	160.04	160.39	156.41	157.37	2551109
2016-04-08	158.10	159.90	158.00	159.01	1341540
2016-04-11	158.93	159.73	157.40	157.47	1202196
2016-04-12	157.61	158.35	156.65	156.95	1447229
2016-04-13	157.05	157.82	154.96	156.05	2401931
2016-04-14	156.06	158.21	155.87	156.84	1237790
2016-04-15	156.18	157.27	155.53	156.71	1290566
2016-04-18	156.87	158.65	156.52	158.05	1181646
2016-04-19	158.57	159.28	157.07	157.30	1536710
2016-04-20	157.28	157.67	155.93	156.01	845983
2016-04-21	156.19	156.85	154.96	155.16	1188784
2016-04-22	155.03	155.74	154.00	154.85	1293780
2016-04-25	154.95	157.45	154.91	156.84	960957
2016-04-26	157.18	157.39	156.11	156.25	704123
2016-04-27	155.99	156.96	154.88	156.64	863375
2016-04-28	155.68	157.19	155.06	155.58	782467
2016-04-29	154.90	157.24	154.70	156.06	858215
2016-05-02	156.07	158.34	156.07	157.77	916015
2016-05-03	156.91	158.53	156.19	158.49	1147713
2016-05-04	157.45	159.99	156.68	158.83	1195584
2016-05-05	158.43	159.40	157.77	159.19	1280038
2016-05-06	158.83	159.78	158.04	159.59	1086227
2016-05-09	159.85	162.32	159.83	161.11	1020067
2016-05-10	161.29	163.59	160.83	163.52	1614433
2016-05-11	163.50	165.81	162.44	162.94	1596821
2016-05-12	163.22	163.42	161.34	161.90	1055978
2016-05-13	162.00	162.26	160.38	161.47	1388921
2016-05-16	160.61	163.23	160.61	162.53	707133
2016-05-17	161.87	161.87	157.56	158.15	1523690
2016-05-18	157.48	157.51	153.44	154.48	3098784
2016-05-19	154.26	156.16	154.08	156.09	1247968
2016-05-20	156.92	156.92	153.74	154.10	2329727
2016-05-23	154.41	155.32	154.08	154.29	1041978
2016-05-24	155.23	158.14	155.23	157.70	1229529
2016-05-25	157.62	158.11	155.91	156.90	977520
2016-05-26	157.22	158.10	156.55	157.95	1042766
2016-05-27	158.15	158.97	157.66	157.83	820459
2016-05-31	158.55	158.55	152.21	153.15	3243526
2016-06-01	153.15	154.43	152.66	153.81	1731864
2016-06-02	153.56	154.72	152.84	154.15	1008343
2016-06-03	153.75	154.48	153.04	153.40	1000765
2016-06-06	153.45	155.27	153.45	155.10	1093093
2016-06-07	152.00	153.25	149.26	151.11	3686660
2016-06-08	151.40	155.12	151.00	154.06	1952575
2016-06-09	154.21	154.42	153.01	154.10	1136984
2016-06-10	153.16	154.01	152.75	153.40	970138
2016-06-13	153.00	153.96	152.46	152.88	1238892
2016-06-14	154.55	157.94	154.55	157.12	2706742
2016-06-15	157.62	158.16	155.25	156.24	1193480
2016-06-16	154.88	156.84	154.50	156.76	970184
2016-06-17	155.50	156.01	153.83	154.05	1941317
2016-06-20	155.86	156.17	154.33	154.33	1421518
2016-06-21	155.29	155.75	154.34	154.84	1203463
2016-06-22	154.85	155.76	153.50	153.65	1417712
2016-06-23	155.01	156.03	154.11	155.99	1200488
2016-06-24	150.89	155.00	150.89	152.53	3791543
2016-06-27	152.40	153.69	151.53	153.10	1491766
2016-06-28	154.48	157.77	153.54	157.65	2338005
2016-06-29	159.05	160.39	157.91	159.39	2479973
2016-06-30	164.40	166.22	162.35	165.40	4467692
2016-07-01	165.74	167.91	163.02	163.61	1919666
2016-07-05	164.05	167.00	163.01	165.90	1574916
2016-07-06	165.68	166.95	165.03	165.34	1767590
2016-07-07	166.00	166.56	165.58	166.01	1438297
2016-07-08	166.76	167.28	165.25	165.99	1017088
2016-07-11	165.52	165.82	163.90	164.21	1337746
2016-07-12	165.10	165.18	162.60	163.73	1384664
2016-07-13	163.62	164.71	163.27	163.52	990860
2016-07-14	164.00	164.99	162.57	162.91	1001202
2016-07-15	163.40	164.13	163.01	163.09	931497
2016-07-18	162.74	163.50	162.25	163.12	680854
2016-07-19	162.79	164.85	162.62	164.01	861863
2016-07-20	164.37	166.44	163.41	166.34	1263248
2016-07-21	165.33	165.84	164.47	165.39	949133
2016-07-22	165.58	168.13	165.49	167.66	835343
2016-07-25	167.66	167.87	165.77	166.32	527914
2016-07-26	166.49	166.71	164.87	165.39	750872
2016-07-27	165.48	165.70	161.75	162.97	1264515
2016-07-28	163.15	164.01	162.31	163.59	815091
2016-07-29	163.68	165.21	163.56	164.63	801175
2016-08-01	164.94	165.60	163.62	163.93	947015
2016-08-02	163.99	164.07	162.26	162.63	948541
2016-08-03	162.91	162.94	162.01	162.70	632873
2016-08-04	163.21	164.08	162.89	163.62	681017
2016-08-05	163.65	164.99	162.86	163.08	874428
2016-08-08	162.96	163.00	161.51	162.65	569563
2016-08-09	162.73	166.68	162.64	164.65	826678
2016-08-10	164.84	166.24	164.71	166.11	760559
2016-08-11	166.47	167.43	165.07	165.14	635009
2016-08-12	165.23	165.96	164.82	165.51	740637
2016-08-15	165.43	165.45	164.53	165.00	687703
2016-08-16	164.41	165.47	164.40	164.47	652177
2016-08-17	164.85	165.47	163.32	165.29	599307
2016-08-18	165.29	165.90	164.96	165.27	1056964
2016-08-19	165.00	165.67	164.75	165.50	598046
2016-08-22	165.71	166.73	165.33	165.78	815022
2016-08-23	166.35	166.62	166.03	166.37	586425
2016-08-24	166.04	167.00	166.00	166.61	694496
2016-08-25	166.65	167.58	166.00	166.69	868908
2016-08-26	166.85	168.68	165.32	165.59	806105
2016-08-29	165.88	166.93	165.74	166.80	674410
2016-08-30	166.06	167.20	165.03	166.15	855884
2016-08-31	165.92	165.92	163.51	164.05	1247877
2016-09-01	163.87	165.13	163.87	164.80	623289
2016-09-02	166.12	167.89	165.68	167.00	546625
2016-09-06	167.00	167.49	166.30	166.85	790746
2016-09-07	166.23	167.00	164.84	165.99	744267
2016-09-08	166.00	166.42	164.12	165.55	1073811
2016-09-09	164.34	165.21	162.35	162.35	1282418
2016-09-12	162.35	165.05	162.35	164.87	1013787
2016-09-13	164.60	164.86	160.51	161.31	1545989
2016-09-14	161.81	163.15	161.39	162.62	822338
2016-09-15	163.00	166.94	163.00	166.47	1361118
2016-09-16	165.15	165.99	162.52	164.61	1744897
2016-09-19	164.64	165.35	162.24	162.68	1320872
2016-09-20	163.77	164.17	162.85	162.85	794180
2016-09-21	164.15	165.99	163.23	165.79	1050041
2016-09-22	166.13	167.03	165.51	166.02	1063653
2016-09-23	165.76	167.32	165.04	166.63	711400
2016-09-26	166.00	166.91	165.51	165.58	911886
2016-09-27	165.69	166.92	165.08	165.96	978736
2016-09-28	164.81	165.78	163.13	165.30	982482
2016-09-29	164.88	164.96	163.10	163.67	1001970
2016-09-30	164.69	168.68	163.12	166.49	1659720
2016-10-03	166.45	166.46	164.79	165.51	1240390
2016-10-04	165.83	166.88	165.10	165.85	1502442
2016-10-05	172.93	173.55	167.88	168.60	4498620
2016-10-06	169.00	171.77	168.22	171.03	2157718
2016-10-07	171.55	171.93	167.70	168.84	1751101
2016-10-10	169.80	171.82	169.80	171.24	1309689
2016-10-11	171.06	171.16	168.24	169.71	1199964
2016-10-12	169.71	170.95	169.27	170.00	849501
2016-10-13	169.04	169.61	168.28	168.94	993402
2016-10-14	169.27	169.93	168.39	169.46	890942
2016-10-17	170.00	170.40	166.69	167.13	1517220
2016-10-18	167.89	168.65	167.16	167.20	688955
2016-10-19	167.30	167.83	166.13	167.35	991869
2016-10-20	168.16	168.16	166.45	166.97	1080427
2016-10-21	167.49	167.53	165.59	167.41	951332
2016-10-24	168.05	170.10	167.83	169.57	1039052
2016-10-25	169.07	169.09	167.97	168.14	834899
2016-10-26	167.79	167.99	166.04	166.51	853998
2016-10-27	167.13	167.59	165.60	165.63	585786
2016-10-28	165.73	167.62	165.34	166.02	2020990
2016-10-31	166.61	168.50	166.17	167.12	931383
2016-11-01	166.90	167.70	162.87	163.45	1566918
2016-11-02	163.38	164.42	163.22	163.70	1364110
2016-11-03	164.13	164.13	159.65	159.67	1781820
2016-11-04	159.67	161.02	157.91	159.59	1634274
2016-11-07	162.34	166.02	161.72	165.93	1937264
2016-11-08	165.56	167.86	164.96	166.55	1466139
2016-11-09	152.84	157.37	150.79	153.91	7633921
2016-11-10	154.18	155.15	146.90	152.87	5944683
2016-11-11	151.02	153.05	149.57	152.39	2771851
2016-11-14	151.80	153.00	147.44	147.94	3434932
2016-11-15	148.60	153.86	148.19	152.43	3453096
2016-11-16	151.69	154.75	151.69	153.34	2000893
2016-11-17	154.03	155.25	153.45	154.80	1517529
2016-11-18	154.74	155.74	154.05	155.16	1875599
2016-11-21	156.64	158.00	155.85	157.39	1742210
2016-11-22	157.75	158.19	155.22	156.51	1430404
2016-11-23	156.17	156.96	153.94	154.57	1300159
2016-11-25	154.55	156.52	154.00	156.42	593988
2016-11-28	155.99	157.16	155.91	156.27	980892
2016-11-29	156.08	156.97	155.48	155.80	1338192
2016-11-30	155.84	155.91	150.91	151.14	3313698
2016-12-01	150.32	150.85	145.01	145.34	3604043
2016-12-02	144.90	148.64	144.00	146.02	2641481
2016-12-05	146.18	149.09	146.18	148.88	2010703
2016-12-06	148.50	149.52	147.30	147.98	1573258
2016-12-07	148.25	150.58	147.61	149.90	1650793
2016-12-08	148.66	151.54	148.53	151.09	1262582
2016-12-09	150.97	153.62	150.97	152.82	1575610
2016-12-12	152.83	154.26	152.58	153.41	1097017
2016-12-13	153.82	155.58	153.50	155.21	1376248
2016-12-14	155.89	157.59	154.90	155.59	1669278
2016-12-15	155.00	156.90	154.82	156.24	1225722
2016-12-16	156.91	158.18	156.66	157.77	2441643
2016-12-19	157.72	158.32	156.62	156.77	1580666
2016-12-20	156.70	156.76	150.16	150.45	3201269
2016-12-21	151.55	152.95	150.20	151.71	1274371
2016-12-22	150.25	150.67	147.25	148.74	2416130
2016-12-23	149.30	151.44	149.00	150.79	1247279
2016-12-27	151.00	151.74	150.58	151.14	757397
2016-12-28	151.20	152.58	150.57	152.39	1019783
2016-12-29	152.74	153.92	152.64	153.74	947624
2016-12-30	153.68	154.12	152.88	153.31	1145241
2017-01-03	155.01	155.31	153.31	154.75	1991448
2017-01-04	157.15	158.35	156.26	157.99	2972285
2017-01-05	150.55	151.35	144.00	146.75	10511832
2017-01-06	146.99	150.07	146.40	149.44	4441941
2017-01-09	150.00	150.90	149.10	150.27	2129903
2017-01-10	150.00	150.27	149.08	149.24	2152805
2017-01-11	149.00	150.15	148.42	149.00	1836206
2017-01-12	148.50	148.50	146.71	147.53	1973774
2017-01-13	147.71	149.69	147.35	149.28	1721698
2017-01-17	151.29	156.75	151.29	153.73	3708594
2017-01-18	153.65	154.19	150.34	150.48	2263148
2017-01-19	150.93	150.93	149.08	149.59	1560563
2017-01-20	149.54	150.34	148.32	150.08	1973760
2017-01-23	150.10	153.66	150.05	151.55	2470165
2017-01-24	151.29	153.37	150.59	153.05	1899522
2017-01-25	153.38	154.36	152.70	154.09	2178003
2017-01-26	153.78	154.61	149.80	149.97	2790487
2017-01-27	149.10	150.00	148.00	148.92	2712809
2017-01-30	149.36	149.36	146.99	148.34	1566279
2017-01-31	148.00	150.05	147.92	149.76	1793903
2017-02-01	151.76	151.93	148.73	149.85	1700768
2017-02-02	150.50	151.19	149.00	149.27	1290696
2017-02-03	149.90	150.18	148.77	149.07	1671462
2017-02-06	148.88	150.12	148.38	149.37	940231
2017-02-07	150.20	152.33	150.20	152.00	1116502
2017-02-08	152.01	154.82	152.01	154.58	2274940
2017-02-09	153.98	156.43	153.40	155.73	2347769
2017-02-10	155.12	155.91	154.04	155.45	1555989
2017-02-13	155.36	155.82	154.01	155.49	1969192
2017-02-14	155.11	156.70	154.71	155.89	1160187
2017-02-15	155.52	156.31	155.06	156.21	941395
2017-02-16	156.67	158.69	156.16	158.51	2291840
2017-02-17	158.15	161.78	157.27	161.32	2435208
2017-02-21	160.66	161.09	159.33	160.09	2186330
2017-02-22	159.39	160.57	158.62	160.20	1161143
2017-02-23	160.73	162.48	153.28	153.60	3591883
2017-02-24	154.06	160.58	153.75	158.85	4422453
2017-02-27	158.07	158.57	156.70	157.80	1918715
2017-02-28	157.86	159.47	157.31	158.81	1528567
2017-03-01	160.09	160.65	158.97	159.61	1523823
2017-03-02	159.60	159.60	158.05	158.43	962092
2017-03-03	158.32	158.96	157.90	158.76	1366772
2017-03-06	158.70	159.14	157.51	157.80	1382516
2017-03-07	157.50	158.37	156.45	157.21	1460672
2017-03-08	156.45	156.94	155.36	156.38	1416774
2017-03-09	156.72	156.75	155.11	155.79	989988
2017-03-10	156.64	157.57	156.20	157.56	999903
2017-03-13	156.61	158.45	156.16	158.39	1251398
2017-03-14	157.95	159.33	157.51	159.12	1030240
2017-03-15	159.28	162.34	159.28	162.12	1773644
2017-03-16	161.91	162.57	161.28	162.04	1044814
2017-03-17	162.77	162.92	161.34	161.75	2301041
2017-03-20	161.81	162.78	161.32	162.55	814804
2017-03-21	163.29	165.88	163.09	164.61	2345695
2017-03-22	164.48	165.30	163.22	164.20	920732
2017-03-23	163.49	164.04	162.17	162.72	1056544
2017-03-24	162.82	164.34	162.68	164.06	1151617
2017-03-27	163.40	163.98	162.54	163.68	1288911
2017-03-28	161.46	163.02	160.96	162.43	1225946
2017-03-29	162.14	163.76	161.66	163.69	820854
2017-03-30	163.75	163.89	162.18	162.44	1029018
2017-03-31	162.38	163.41	161.62	162.07	1229639
2017-04-03	162.07	162.46	160.72	161.66	1283095
2017-04-04	161.71	162.07	160.53	161.51	1205428
2017-04-05	161.75	163.20	160.76	161.40	1858855
2017-04-06	169.40	175.43	169.31	171.77	5960213
2017-04-07	172.00	174.90	170.29	170.37	2584891
2017-04-10	170.74	171.80	169.71	171.27	1453419
2017-04-11	171.23	171.87	169.63	170.35	1030780
2017-04-12	169.88	170.46	169.27	169.96	1235281
2017-04-13	169.90	170.18	168.44	168.95	1358819
2017-04-17	170.86	171.10	168.71	170.12	1342628
2017-04-18	170.00	172.45	169.82	172.21	1231554
2017-04-19	172.28	173.15	171.45	171.94	1030433
2017-04-20	172.05	173.17	171.44	172.95	966392
2017-04-21	172.47	172.88	171.37	172.09	992752
2017-04-24	172.87	173.52	172.55	173.03	1074217
2017-04-25	173.00	173.61	172.52	172.54	1410685
2017-04-26	172.82	173.31	169.70	170.48	1978442
2017-04-27	171.51	172.17	170.59	171.06	1088428
2017-04-28	171.00	172.73	170.35	172.54	1083651
2017-05-01	173.00	173.19	171.84	172.07	538764
2017-05-02	172.82	175.55	172.46	174.58	1520950
2017-05-03	174.71	174.71	172.51	173.74	853608
2017-05-04	173.74	177.52	173.74	177.20	1338017
2017-05-05	177.95	178.66	176.22	178.51	1224644
2017-05-08	178.60	179.85	177.23	179.52	1149372
2017-05-09	179.43	179.52	177.45	177.77	1126923
2017-05-10	178.14	178.14	177.08	177.57	937251
2017-05-11	177.79	178.52	176.93	178.29	1043588
2017-05-12	178.13	178.87	177.70	178.57	606988
2017-05-15	178.60	180.35	178.29	180.28	1195021
2017-05-16	182.70	183.86	181.52	182.21	2515123
2017-05-17	181.36	182.87	180.61	180.68	1087567
2017-05-18	180.89	181.28	178.99	180.84	1262292
2017-05-19	181.45	184.24	181.06	182.94	1043701
2017-05-22	183.00	184.73	182.79	184.14	1213024
2017-05-23	184.69	186.06	180.16	180.86	2984052
2017-05-24	180.81	180.81	177.26	178.83	2663322
2017-05-25	180.02	181.92	178.49	180.14	1606926
2017-05-26	179.60	181.49	179.49	180.93	582957
2017-05-30	180.03	181.29	179.49	180.51	1416527
2017-05-31	180.90	182.95	180.52	182.75	1577655
2017-06-01	183.32	184.69	182.39	184.69	1044144
2017-06-02	185.72	186.46	184.17	184.77	758281
2017-06-05	184.24	184.86	182.54	184.51	716844
2017-06-06	184.51	186.55	184.26	185.83	1140433
2017-06-07	185.01	185.94	183.01	184.54	1139672
2017-06-08	183.98	184.31	181.76	183.45	1190238
2017-06-09	183.82	184.40	180.95	181.00	1474163
2017-06-12	180.82	181.18	176.21	179.14	1975137
2017-06-13	179.52	179.90	178.47	179.55	1193595
2017-06-14	180.82	181.37	179.50	179.90	1341013
2017-06-15	179.22	180.78	178.57	180.30	785731
2017-06-16	180.33	181.29	179.50	180.88	1108827
2017-06-19	180.89	183.71	180.13	183.28	1174060
2017-06-20	183.73	185.43	183.69	184.55	1052437
2017-06-21	184.40	185.21	183.35	184.50	926786
2017-06-22	184.49	185.19	183.40	184.11	853177
2017-06-23	184.17	185.77	183.54	184.57	1099954
2017-06-26	184.97	185.01	182.34	182.47	1187451
2017-06-27	181.31	182.71	180.46	182.28	1302179
2017-06-28	183.23	184.71	181.90	183.68	2145517
2017-06-29	197.33	197.41	192.06	192.79	6167244
2017-06-30	194.63	196.67	193.03	193.73	3097488
2017-07-03	194.14	194.58	191.68	191.73	969084
2017-07-05	191.41	194.81	191.06	193.92	1450460
2017-07-06	192.89	194.59	192.60	193.76	1187001
2017-07-07	194.29	194.51	192.86	193.52	723504
2017-07-10	194.12	194.96	192.90	193.82	914321
2017-07-11	193.65	194.08	192.50	193.89	873269
2017-07-12	195.00	197.86	194.49	197.10	1591995
2017-07-13	197.55	197.62	195.54	196.25	956150
2017-07-14	196.60	198.46	196.53	198.32	736197
2017-07-17	198.41	199.64	196.37	196.60	1817734
2017-07-18	197.00	198.18	196.40	197.18	1541188
2017-07-19	197.51	198.37	196.00	198.30	986780
2017-07-20	198.53	199.89	197.00	198.12	1575833
2017-07-21	197.58	198.68	196.93	198.52	707862
2017-07-24	196.54	197.09	195.52	196.00	1285164
2017-07-25	196.00	196.00	193.64	193.67	1487950
2017-07-26	194.55	195.10	193.07	193.38	1636366
2017-07-27	194.24	195.76	193.02	194.46	1627261
2017-07-28	194.78	195.89	194.11	194.59	807819
2017-07-31	194.40	194.80	192.86	193.35	1528320
2017-08-01	194.22	196.31	194.08	194.75	1551125
2017-08-02	195.10	195.28	191.71	193.51	1746772
2017-08-03	194.00	194.91	192.91	193.04	749676
2017-08-04	193.23	194.45	192.10	193.82	744105
2017-08-07	193.65	195.21	193.01	194.97	774042
2017-08-08	195.04	196.32	193.84	194.68	878148
2017-08-09	194.30	195.64	193.55	195.39	937292
2017-08-10	195.25	196.49	193.92	194.69	1036547
2017-08-11	195.00	197.71	194.98	195.65	897797
2017-08-14	197.05	198.48	196.22	197.19	941309
2017-08-15	197.18	198.77	196.16	198.70	775647
2017-08-16	199.00	199.34	198.09	198.57	866417
2017-08-17	198.64	199.29	196.94	197.08	780371
2017-08-18	196.66	198.40	195.89	197.88	776053
2017-08-21	198.17	198.49	196.94	198.12	702312
2017-08-22	198.16	198.75	195.96	196.74	940968
2017-08-23	196.73	197.62	196.01	196.73	418197
2017-08-24	198.41	199.79	196.08	196.88	1267506
2017-08-25	197.44	199.33	196.89	198.32	689197
2017-08-28	198.50	199.33	197.12	197.88	1336078
2017-08-29	197.28	199.08	197.25	198.40	715925
2017-08-30	198.40	200.00	198.21	199.54	1127301
2017-08-31	199.73	200.64	199.40	200.10	1937476
2017-09-01	200.55	200.80	198.20	200.23	992590
2017-09-05	200.12	201.20	198.97	201.09	1074627
2017-09-06	201.39	202.71	197.81	202.52	2059993
2017-09-07	202.96	203.75	201.13	202.21	814806
2017-09-08	202.16	203.56	202.16	202.39	846480
2017-09-11	203.35	204.47	202.78	203.70	1015513
2017-09-12	203.68	205.12	203.59	204.62	1287071
2017-09-13	204.60	204.88	203.87	204.45	1191442
2017-09-14	204.46	204.67	204.11	204.38	812492
2017-09-15	204.50	204.55	203.28	203.40	1398954
2017-09-18	203.52	204.95	203.24	203.90	828567
2017-09-19	203.92	204.28	201.79	202.33	1200569
2017-09-20	202.08	202.95	200.26	201.77	831855
2017-09-21	201.71	202.10	200.74	201.02	645481
2017-09-22	201.40	201.98	200.68	201.81	736801
2017-09-25	201.98	202.36	199.82	200.61	628151
2017-09-26	200.00	201.70	197.32	200.45	1309599
2017-09-27	200.45	200.91	198.25	199.80	1283259
2017-09-28	199.20	199.91	197.52	199.30	1906835
2017-09-29	199.35	200.70	199.08	199.45	1253757
2017-10-02	200.39	202.71	199.28	199.35	2017448
2017-10-03	199.56	200.79	198.44	199.08	1959955
2017-10-04	199.95	202.25	199.27	201.18	3141396
2017-10-05	211.75	213.40	207.00	209.25	4951911
2017-10-06	209.28	210.25	207.39	210.11	1776910
2017-10-09	209.85	210.29	207.83	208.19	11929599
2017-10-10	205.38	208.60	205.30	207.96	1669970
2017-10-11	208.35	209.09	207.34	207.74	972306
2017-10-12	207.81	208.56	207.10	207.40	1321690
2017-10-13	208.07	208.85	205.85	208.56	1011937
2017-10-16	208.64	211.06	208.10	210.45	1218330
2017-10-17	210.11	213.90	209.87	213.64	2758634
2017-10-18	213.60	214.53	210.93	211.79	1255137
2017-10-19	211.73	212.72	210.37	211.98	977631
2017-10-20	212.10	212.30	210.92	211.25	1191456
2017-10-23	211.91	212.27	210.75	211.71	599562
2017-10-24	211.87	212.96	211.50	212.65	1092329
2017-10-25	213.20	213.81	211.52	212.48	900421
2017-10-26	212.58	213.18	211.32	211.74	836131
2017-10-27	212.02	212.70	210.40	211.90	801436
2017-10-30	213.92	214.50	211.61	213.00	1082358
2017-10-31	214.25	219.29	214.00	219.09	1727294
2017-11-01	219.37	219.56	215.86	216.00	1152896
2017-11-02	215.53	216.44	213.57	214.32	1043295
2017-11-03	214.52	216.81	214.52	215.91	853304
2017-11-06	215.76	216.73	215.05	215.80	789997
2017-11-07	215.94	216.51	214.82	215.48	1556234
2017-11-08	215.99	217.89	215.31	217.63	1757558
2017-11-09	217.50	218.42	216.53	218.13	616868
2017-11-10	218.50	219.00	217.81	218.67	672156
2017-11-13	219.00	221.50	218.67	220.76	885426
2017-11-14	220.79	221.12	217.62	218.09	1064573
2017-11-15	219.33	227.20	215.79	217.16	1254637
2017-11-16	218.53	219.26	217.18	217.34	1233811
2017-11-17	217.18	217.25	215.27	216.29	880438
2017-11-20	216.80	217.86	216.35	217.58	1108330
2017-11-21	217.83	220.32	217.55	219.76	860751
2017-11-22	219.95	220.69	218.07	220.45	616606
2017-11-24	220.93	221.88	219.96	221.88	303028
2017-11-27	221.81	221.99	219.75	220.12	812014
2017-11-28	220.19	221.11	218.81	220.02	1117889
2017-11-29	220.49	221.09	212.67	214.36	1560100
2017-11-30	214.37	217.90	213.08	217.59	1542050
2017-12-01	217.66	218.77	215.85	218.60	1082162
2017-12-04	219.19	219.49	214.33	216.34	1699286
2017-12-05	216.35	217.92	215.83	216.82	1123609
2017-12-06	217.33	218.87	216.74	216.93	964226
2017-12-07	217.02	218.39	216.62	216.85	886442
2017-12-08	217.32	218.02	216.87	217.98	1342619
2017-12-11	217.21	219.86	215.94	219.37	1357073
2017-12-12	220.12	223.46	218.38	220.01	1694249
2017-12-13	219.83	220.83	217.96	218.58	1104763
2017-12-14	219.23	224.38	219.01	222.75	1319846
2017-12-15	224.27	224.84	221.48	224.44	2446407
2017-12-18	224.61	226.34	221.50	222.42	1453090
2017-12-19	223.21	224.51	222.63	223.23	1366685
2017-12-20	223.22	223.91	221.05	223.51	1193093
2017-12-21	224.33	225.47	223.18	224.60	976952
2017-12-22	224.79	224.97	222.09	223.81	949738
2017-12-26	224.36	226.33	223.51	225.51	1545597
2017-12-27	225.78	226.36	223.58	225.98	1348043
2017-12-28	228.49	228.98	225.59	227.98	1866461
2017-12-29	228.12	229.42	227.00	228.57	1827874
2018-01-02	229.00	229.46	225.81	226.56	2346887
2018-01-03	226.70	228.78	226.01	227.50	1715761
2018-01-04	228.36	229.50	224.71	225.79	2784533
2018-01-05	220.45	222.86	216.25	219.88	10175304
2018-01-08	219.88	220.16	214.00	216.84	4978427
2018-01-09	216.77	222.55	216.50	222.08	2331389
2018-01-10	221.79	221.93	218.25	219.36	3418547
2018-01-11	219.78	220.92	218.40	219.05	2096004
2018-01-12	219.50	219.98	216.89	217.52	4266158
2018-01-16	217.95	220.00	217.20	217.76	2205195
2018-01-17	218.02	220.19	217.95	219.22	1923993
2018-01-18	219.39	219.87	215.41	217.29	1962638
2018-01-19	218.00	219.57	217.61	218.28	2235249
2018-01-22	217.97	219.81	217.97	219.32	1699028
2018-01-23	219.07	221.08	218.35	220.78	1609880
2018-01-24	221.22	223.51	219.67	222.03	2355907
2018-01-25	222.83	223.29	220.99	221.31	1429314
2018-01-26	221.52	223.88	221.08	223.64	1329339
2018-01-29	223.34	223.85	220.66	220.74	1304519
2018-01-30	219.74	221.24	218.02	220.05	1006142
2018-01-31	220.37	221.64	219.13	219.47	1670435
2018-02-01	219.19	221.18	218.69	220.69	986071
2018-02-02	219.66	220.60	215.11	215.89	1745172
2018-02-05	214.40	216.37	210.22	211.00	1994614
2018-02-06	208.57	217.15	207.77	216.29	2718348
2018-02-07	215.75	217.49	214.05	213.63	1791745
2018-02-08	214.28	215.75	208.64	208.73	2242692
2018-02-09	211.06	211.96	204.60	210.26	2881838
2018-02-12	211.01	215.30	211.01	213.01	3131603
2018-02-13	213.11	214.81	211.25	213.47	1411693
2018-02-14	212.98	215.17	211.49	214.00	1205454
2018-02-15	214.59	217.02	213.07	216.81	1487351
2018-02-16	216.69	220.20	216.48	219.45	1499273
2018-02-20	218.28	219.54	216.88	217.33	1020450
2018-02-21	218.33	220.65	209.02	213.79	2879546
2018-02-22	214.29	217.00	212.69	213.11	1583358
2018-02-23	214.00	217.47	212.91	217.46	1498599
2018-02-26	217.45	218.82	215.80	218.04	1148681
2018-02-27	217.48	219.77	216.52	218.05	2150006
2018-02-28	219.32	219.40	215.48	215.48	1314084
2018-03-01	216.24	216.77	213.58	215.95	1541303
2018-03-02	215.68	220.04	213.92	219.84	1643418
2018-03-05	218.38	219.70	217.51	219.52	1042365
2018-03-06	219.98	223.14	219.00	222.56	1200939
2018-03-07	220.13	224.27	219.49	223.91	1384478
2018-03-08	224.89	228.25	224.06	227.70	1553102
2018-03-09	228.87	230.35	227.81	230.34	1766569
2018-03-12	230.50	231.83	228.69	230.15	1760012
2018-03-13	230.28	230.40	227.11	227.94	1119157
2018-03-14	228.38	228.53	225.77	227.39	672196
2018-03-15	227.53	229.00	226.41	226.89	1048917
2018-03-16	227.52	229.19	226.16	228.54	1263527
2018-03-19	228.04	228.27	225.17	226.35	891340
2018-03-20	226.84	228.49	225.53	227.61	982453
2018-03-21	228.05	228.05	225.42	226.07	1350518
2018-03-22	225.68	226.89	223.92	224.23	1101439
2018-03-23	224.36	227.21	219.63	220.92	2232831
2018-03-26	222.69	224.05	218.88	220.35	1839762
2018-03-27	221.32	222.90	217.58	218.47	1851632
2018-03-28	218.47	221.77	217.25	220.49	1836639
2018-03-29	229.90	230.90	224.01	227.92	4307495
2018-04-02	229.48	229.80	226.49	228.16	2385208
2018-04-03	226.32	227.00	224.20	225.09	2756952
2018-04-04	224.00	227.42	222.60	226.45	1882291
2018-04-05	227.61	231.07	227.17	229.93	1900937
2018-04-06	229.00	231.22	226.90	227.19	1681839
2018-04-09	228.00	228.70	225.94	226.21	1155160
2018-04-10	227.43	227.68	225.15	226.07	990826
2018-04-11	225.11	226.46	224.08	225.45	1311133
2018-04-12	226.73	227.61	224.16	224.22	1177948
2018-04-13	225.31	225.91	222.37	223.89	1261332
2018-04-16	226.13	228.32	225.48	227.02	951701
2018-04-17	227.65	233.19	226.91	231.40	1530940
2018-04-18	231.46	232.95	230.82	232.16	1595322
2018-04-19	230.81	231.80	228.20	229.62	1123579
2018-04-20	229.31	229.99	226.82	227.58	1183181
2018-04-23	227.49	228.92	226.66	228.26	879976
2018-04-24	229.32	229.53	224.46	226.23	1025124
2018-04-25	225.39	227.50	224.79	226.87	828230
2018-04-26	228.00	229.91	227.54	228.73	773974
2018-04-27	228.74	234.38	228.44	234.22	1410847
2018-04-30	234.50	236.62	232.59	233.13	1341406
2018-05-01	232.33	232.82	227.70	229.68	954791
2018-05-02	228.54	229.25	224.70	226.80	2866259
2018-05-03	226.76	227.35	223.71	224.07	1256098
2018-05-04	223.96	224.29	219.26	221.28	1962192
2018-05-07	221.47	223.92	221.40	223.80	1395192
2018-05-08	222.59	223.90	220.64	220.72	1424339
2018-05-09	220.87	222.76	218.62	221.97	1264301
2018-05-10	223.78	223.90	219.90	220.39	1631026
2018-05-11	220.27	221.37	219.50	220.23	1167396
2018-05-14	220.80	222.44	220.71	221.82	1739064
2018-05-15	220.54	222.00	219.98	221.77	1169745
2018-05-16	221.91	224.19	221.23	221.46	934530
2018-05-17	221.79	223.06	221.10	222.15	820918
2018-05-18	221.00	221.89	219.90	220.30	1676714
2018-05-21	221.04	221.29	218.20	219.34	1186014
2018-05-22	219.44	219.78	214.95	215.92	2164272
2018-05-23	215.40	218.05	215.40	216.58	1475683
2018-05-24	216.70	217.37	214.50	216.96	1244470
2018-05-25	217.28	218.25	216.36	216.81	994300
2018-05-29	216.89	220.74	216.76	219.74	1594464
2018-05-30	220.50	225.75	220.27	224.84	1705117
2018-05-31	224.83	224.83	222.23	223.08	1302540
2018-06-01	223.99	224.06	221.84	222.75	1586757
2018-06-04	223.37	226.10	222.29	225.83	1609004
2018-06-05	226.29	227.67	224.60	225.27	1283475
2018-06-06	224.29	226.73	223.63	224.36	1660747
2018-06-07	224.18	225.77	222.97	223.53	1070636
2018-06-08	223.96	228.43	223.77	227.28	1072369
2018-06-11	226.15	227.54	225.14	226.09	1025117
2018-06-12	225.49	230.71	225.49	229.71	1532281
2018-06-13	229.88	231.21	228.54	229.23	996141
2018-06-14	230.46	232.24	230.24	232.18	1098314
2018-06-15	230.00	233.07	228.91	233.02	2371587
2018-06-18	231.86	232.46	230.42	232.26	1082360
2018-06-19	232.32	233.10	231.44	231.85	880796
2018-06-20	233.27	234.26	231.41	231.50	975353
2018-06-21	232.81	233.10	229.74	231.36	940742
2018-06-22	231.66	232.88	230.66	231.52	1345872
2018-06-25	231.25	231.25	227.22	228.04	1373473
2018-06-26	228.91	232.64	227.43	229.65	1232398
2018-06-27	228.23	232.20	228.23	229.41	1845039
2018-06-28	230.00	233.00	228.89	232.33	2090900
2018-06-29	220.61	224.14	215.25	218.87	10214937
2018-07-02	216.07	217.86	213.67	215.91	3523601
2018-07-03	215.00	216.31	212.13	214.99	1205853
2018-07-05	215.19	216.62	214.32	215.74	1530516
2018-07-06	215.64	215.94	214.13	214.98	1480718
2018-07-09	215.43	219.70	215.28	218.30	1645232
2018-07-10	217.41	218.95	216.06	217.98	1083301
2018-07-11	217.28	217.81	215.92	217.35	979747
2018-07-12	218.20	218.54	216.68	217.52	1100902
2018-07-13	217.24	218.12	215.04	215.50	1962696
2018-07-16	215.35	216.22	211.92	213.45	2234757
2018-07-17	213.72	215.37	213.62	213.85	1931808
2018-07-18	214.00	214.56	211.35	214.36	2458449
2018-07-19	213.31	217.34	213.31	215.82	1196252
2018-07-20	215.30	217.02	215.00	215.96	993513
2018-07-23	216.00	216.88	214.40	215.00	893723
2018-07-24	215.01	215.98	213.67	214.60	1545979
2018-07-25	214.14	215.72	214.14	215.15	1732610
2018-07-26	214.95	215.90	214.12	214.63	1552599
2018-07-27	214.06	215.82	212.94	213.95	1578335
2018-07-30	212.24	214.15	208.75	209.67	2128255
2018-07-31	210.15	210.83	208.29	210.23	2519881
2018-08-01	210.14	210.67	208.46	208.46	1556458
2018-08-02	208.25	210.00	207.31	207.94	1588277
2018-08-03	207.50	214.50	205.35	214.01	3461109
2018-08-06	213.48	214.93	211.65	212.52	1516274
2018-08-07	212.52	217.48	212.31	217.13	1894287
2018-08-08	216.53	216.79	213.99	213.67	1906068
2018-08-09	213.97	216.51	213.00	214.78	1038684
2018-08-10	214.00	214.81	212.91	213.30	1151406
2018-08-13	213.00	214.01	212.68	213.83	1136687
2018-08-14	215.05	222.22	214.44	221.81	4415537
2018-08-15	208.74	212.53	201.51	208.27	10095071
2018-08-16	209.20	209.50	201.55	202.48	5190139
2018-08-17	202.34	204.54	198.85	203.93	3753984
2018-08-20	199.20	203.80	199.09	202.90	2556888
2018-08-21	203.00	204.95	200.06	200.49	2943694
2018-08-22	201.70	204.55	200.19	203.36	2467521
2018-08-23	202.85	205.34	202.15	204.88	1900279
2018-08-24	204.61	208.71	204.61	207.60	2190757
2018-08-27	210.00	210.80	207.67	210.26	3046230
2018-08-28	210.69	211.38	206.27	207.17	2077802
2018-08-29	207.77	209.94	207.29	209.25	1506772
2018-08-30	208.58	210.65	208.08	208.76	1835780
2018-08-31	208.65	209.91	207.36	208.20	1980501
2018-09-04	207.96	211.30	206.35	211.11	1717645
2018-09-05	211.38	211.50	207.94	209.75	1973621
2018-09-06	209.20	209.79	206.38	208.62	1687106
2018-09-07	209.90	211.73	207.92	211.72	2115307
2018-09-10	209.11	214.50	208.50	212.06	2217521
2018-09-11	212.00	216.75	211.57	215.26	2618834
2018-09-12	215.66	219.13	215.41	215.99	1922222
2018-09-13	216.50	217.75	214.40	214.83	1723186
2018-09-14	211.41	214.14	210.73	212.05	2111118
2018-09-17	213.20	213.90	210.22	212.33	1942000
2018-09-18	212.21	214.87	211.31	213.52	1391047
2018-09-19	217.89	218.50	214.29	215.17	1896076
2018-09-20	215.20	219.43	214.50	218.57	1882852
2018-09-21	218.00	219.60	216.64	216.94	2055336
2018-09-24	216.39	217.02	215.31	216.32	928594
2018-09-25	215.48	216.86	212.92	214.51	1555795
2018-09-26	215.46	216.45	213.51	213.76	1338212
2018-09-27	213.50	216.38	213.50	214.94	1128090
2018-09-28	216.22	219.08	215.20	215.62	2434148
2018-10-01	216.31	216.55	212.85	213.32	1342733
2018-10-02	212.88	214.23	211.77	212.73	1765530
2018-10-03	213.61	213.78	210.52	210.76	2627338
2018-10-04	224.31	225.76	216.20	222.10	7428357
2018-10-05	224.17	225.25	220.83	223.18	3759455
2018-10-08	223.64	228.91	223.41	228.67	3029439
2018-10-09	227.82	228.33	225.23	226.27	2443136
2018-10-10	227.37	227.70	221.39	221.61	2217990
2018-10-11	221.23	221.95	217.50	217.77	2343666
2018-10-12	221.26	226.29	220.04	225.69	2967214
2018-10-15	224.31	226.89	222.69	223.71	1583693
2018-10-16	227.30	227.70	224.50	226.96	1636091
2018-10-17	227.06	228.00	224.01	227.20	1165186
2018-10-18	227.73	228.49	224.07	225.09	1991048
2018-10-19	225.75	225.75	222.27	222.93	1883526
2018-10-22	223.33	227.35	219.00	219.16	2563035
2018-10-23	216.75	218.45	211.25	214.88	2808189
2018-10-24	214.42	215.38	211.65	212.18	2330370
2018-10-25	211.92	215.70	209.78	213.15	1712814
2018-10-26	211.01	211.95	205.89	209.96	3008144
2018-10-29	211.02	212.91	200.76	202.75	2570347
2018-10-30	200.84	201.59	196.26	198.47	3477340
2018-10-31	200.01	202.74	198.67	199.23	2978871
2018-11-01	199.70	201.17	199.03	200.88	1783105
2018-11-02	201.14	202.40	199.16	201.32	1877220
2018-11-05	200.99	201.01	197.23	200.30	1605849
2018-11-06	200.52	204.41	200.23	204.00	2303871
2018-11-07	205.48	207.43	204.80	206.75	2041774
2018-11-08	207.37	208.24	204.13	204.72	1459261
2018-11-09	204.39	204.54	201.04	203.13	1654450
2018-11-12	203.06	204.72	201.62	201.97	1309084
2018-11-13	201.40	202.00	199.08	199.64	2316908
2018-11-14	199.40	200.50	196.20	197.31	2265281
2018-11-15	197.46	197.92	195.01	197.44	1304666
2018-11-16	196.38	198.03	195.01	196.53	2436313
2018-11-19	196.02	196.19	191.85	193.39	3845941
2018-11-20	191.04	192.69	187.87	190.72	2363912
2018-11-21	191.23	195.58	190.58	194.21	1684821
2018-11-23	194.00	195.52	192.37	192.84	470249
2018-11-26	194.93	195.17	193.07	194.11	1329350
2018-11-27	195.13	197.73	194.70	195.80	2269644
2018-11-28	196.50	201.80	195.97	201.32	2012881
2018-11-29	199.13	201.71	196.09	196.21	2909432
2018-11-30	196.07	197.67	194.88	195.76	1663033
2018-12-03	196.45	198.35	193.77	198.21	2351690
2018-12-04	197.50	197.65	190.94	191.17	2192274
2018-12-06	190.05	191.33	187.91	190.72	1666429
2018-12-07	191.28	192.86	187.34	188.61	1437651
2018-12-10	189.24	189.32	184.76	187.30	1915039
2018-12-11	189.01	191.40	187.92	188.77	2040984
2018-12-12	191.04	191.04	186.65	186.73	2267458
2018-12-13	186.07	187.13	180.17	182.63	2311031
2018-12-14	181.63	182.99	180.24	181.27	1330774
2018-12-17	180.39	181.60	174.59	176.05	2739407
2018-12-18	175.75	176.00	171.08	172.62	3488203
2018-12-19	172.65	176.40	171.45	172.09	3539490
2018-12-20	172.11	172.90	165.93	166.88	2519352
2018-12-21	166.77	168.41	161.99	162.18	3163484
2018-12-24	160.82	161.38	156.25	156.95	1541039
2018-12-26	157.96	163.49	157.28	163.42	1908823
2018-12-27	161.71	163.51	158.64	163.50	1733953
2018-12-28	164.82	165.63	161.52	162.86	1963806
2018-12-31	163.50	164.00	159.52	160.82	1952785
2019-01-02	160.06	165.51	159.30	164.04	1747222
2019-01-03	163.10	164.32	160.92	161.60	2391979
2019-01-04	163.02	166.72	162.16	166.62	3369603
2019-01-07	169.45	172.33	168.08	170.12	3553084
2019-01-08	171.65	173.40	170.11	172.34	3418558
2019-01-09	152.61	161.26	150.37	150.94	17157524
2019-01-10	156.50	161.48	155.56	159.93	7659016
2019-01-11	160.00	160.73	157.20	159.21	3835386
2019-01-14	158.22	161.75	158.22	160.86	2874460
2019-01-15	161.09	161.09	158.87	160.53	1824000
2019-01-16	160.24	161.67	158.82	159.88	1918217
2019-01-17	159.09	160.85	157.14	160.36	1725458
2019-01-18	161.79	166.10	161.50	164.15	2952476
2019-01-22	165.98	167.92	163.47	164.73	2553825
2019-01-23	165.27	165.96	164.27	165.59	2700396
2019-01-24	165.39	165.75	163.71	164.79	2163388
2019-01-25	166.00	167.31	165.86	166.80	2349477
2019-01-28	166.56	168.58	165.70	167.90	2636487
2019-01-29	167.92	168.50	167.24	168.15	3067198
2019-01-30	168.58	170.67	168.13	170.61	2486860
2019-01-31	171.10	173.77	170.15	173.66	2457264
2019-02-01	174.15	174.58	172.74	173.75	2531434
2019-02-04	174.25	174.30	171.96	172.81	1483413
2019-02-05	173.70	176.46	173.34	174.72	2604569
2019-02-06	174.34	174.68	171.35	172.29	1651796
2019-02-07	171.62	174.68	171.31	174.05	1896369
2019-02-08	174.10	175.22	173.55	174.48	1344186
2019-02-11	174.58	175.87	171.66	172.77	2021302
2019-02-12	172.31	173.03	170.87	171.94	1979961
2019-02-13	173.93	176.13	173.01	174.77	4736453
2019-02-14	174.91	175.00	173.05	173.96	2484491
2019-02-15	175.26	176.19	173.56	174.91	1965554
2019-02-19	174.98	176.39	174.05	174.72	2072329
2019-02-20	175.41	176.78	166.36	166.98	5401775
2019-02-21	167.35	167.75	163.99	165.65	5426664
2019-02-22	165.72	169.37	165.50	169.06	3913931
2019-02-25	170.30	170.75	166.85	167.15	1695090
2019-02-26	167.08	169.78	167.08	169.41	1495989
2019-02-27	168.75	169.33	167.85	169.25	1112449
2019-02-28	169.94	170.44	168.69	169.16	1540589
2019-03-01	170.20	171.95	169.95	171.94	1508795
2019-03-04	172.57	172.79	169.05	170.63	1828667
2019-03-05	170.22	170.22	167.10	167.47	2601723
2019-03-06	167.60	168.91	165.72	166.06	1292758
2019-03-07	168.45	169.57	166.36	167.64	1595857
2019-03-08	166.85	167.86	165.32	166.19	1146304
2019-03-11	167.06	168.76	166.45	168.33	1043499
2019-03-12	168.54	169.45	167.85	168.81	997877
2019-03-13	169.83	171.90	169.71	170.66	1379291
2019-03-14	170.50	171.29	169.31	170.61	1239988
2019-03-15	171.48	172.81	169.80	170.45	2682758
2019-03-18	171.08	171.38	170.30	171.08	856377
2019-03-19	171.21	171.23	166.01	167.33	2187165
2019-03-20	167.33	167.61	163.52	164.60	2815881
2019-03-21	164.22	169.51	164.17	169.39	1622562
2019-03-22	168.41	170.42	167.52	169.53	1553191
2019-03-25	168.64	169.15	166.75	168.04	1384114
2019-03-26	168.54	171.87	168.28	171.71	2077030
2019-03-27	170.23	171.89	169.44	170.12	1217417
2019-03-28	170.25	172.52	169.89	172.50	1170905
2019-03-29	172.97	176.46	172.76	175.33	2193855
2019-04-01	176.91	178.59	174.52	177.59	2908797
2019-04-02	178.25	178.61	175.50	176.71	2237676
2019-04-03	177.26	179.77	176.81	179.69	2644064
2019-04-04	178.51	193.19	178.12	191.45	7719566
2019-04-05	191.50	193.71	189.16	193.30	4639917
2019-04-08	192.50	192.66	190.56	192.34	2866400
2019-04-09	191.34	192.33	189.56	190.89	1917902
2019-04-10	191.00	191.60	188.63	190.10	1399082
2019-04-11	190.03	191.60	189.11	191.17	1847321
2019-04-12	192.20	192.52	190.23	190.53	948635
2019-04-15	190.69	191.00	189.32	190.92	1447770
2019-04-16	191.01	191.46	189.55	190.01	2025442
2019-04-17	190.95	192.87	189.85	191.58	1090926
2019-04-18	193.34	199.88	193.34	198.80	2881485
2019-04-22	198.53	205.75	198.26	205.46	2196943
2019-04-23	206.83	209.20	204.93	207.48	2256729
2019-04-24	208.15	210.42	207.90	210.14	1666897
2019-04-25	208.81	214.48	208.81	212.16	1900975
2019-04-26	213.00	214.36	211.50	212.16	1329576
2019-04-29	212.36	213.34	210.68	212.54	1078610
2019-04-30	212.10	212.77	209.91	211.67	1532818
2019-05-01	211.60	213.70	211.21	212.09	876761
2019-05-02	211.14	211.69	207.66	209.12	1569378
2019-05-03	210.13	212.06	209.79	211.40	1114028
2019-05-06	208.28	211.30	208.00	210.41	1166519
2019-05-07	209.13	209.64	206.74	207.87	1227879
2019-05-08	207.16	208.77	206.75	206.44	840881
2019-05-09	205.16	206.58	201.82	201.89	1833432
2019-05-10	201.06	204.01	199.27	203.23	1616954
2019-05-13	200.08	201.67	199.02	201.06	1320396
2019-05-14	202.00	207.25	201.47	205.33	1202256
2019-05-15	203.96	207.79	203.62	204.99	1368754
2019-05-16	205.05	207.53	204.12	206.80	872995
2019-05-17	205.09	207.67	204.77	204.79	893461
2019-05-20	204.59	205.33	202.69	203.05	1062047
2019-05-21	205.04	206.78	202.93	205.00	1765726
2019-05-22	204.50	205.42	203.05	204.97	865797
2019-05-23	204.13	206.50	203.74	206.21	877272
2019-05-24	202.50	202.99	196.27	198.68	2526918
2019-05-28	198.35	198.60	193.34	194.24	3271707
2019-05-29	193.56	193.56	187.58	188.90	1483690
2019-05-30	188.89	190.66	186.09	187.29	1083417
2019-05-31	175.00	177.31	171.27	176.45	6252350
2019-06-03	177.28	179.58	176.56	177.23	4607917
2019-06-04	181.38	184.73	179.80	184.44	2238756
2019-06-05	185.93	187.86	183.78	187.00	1639610
2019-06-06	185.86	187.25	181.74	184.16	2310122
2019-06-07	185.03	190.02	184.70	188.40	1815047
2019-06-10	194.01	194.54	191.45	191.96	2042266
2019-06-11	192.01	195.30	191.81	194.96	1306999
2019-06-12	195.12	195.36	189.12	189.32	1041238
2019-06-13	189.00	190.05	186.75	189.34	1111434
2019-06-14	189.22	190.03	187.54	187.63	724237
2019-06-17	187.29	187.88	186.33	187.23	789721
2019-06-18	188.57	188.57	181.87	181.97	1848784
2019-06-19	182.75	184.40	181.62	184.32	1391700
2019-06-20	185.55	188.09	185.47	185.74	1029771
2019-06-21	185.35	185.68	181.29	183.73	2121174
2019-06-24	184.00	184.83	181.06	181.26	1607145
2019-06-25	181.76	184.27	181.76	183.90	2273276
2019-06-26	184.32	185.75	184.06	185.02	1183332
2019-06-27	184.82	189.08	183.76	188.21	2091365
2019-06-28	198.62	200.59	192.53	196.94	7416027
2019-07-01	199.00	200.00	193.13	196.09	2530407
2019-07-02	196.07	198.98	195.79	198.66	1172431
2019-07-03	199.10	200.23	196.35	199.90	917141
2019-07-05	198.96	199.20	196.36	197.49	652181
2019-07-08	197.04	200.25	196.26	200.10	1109451
2019-07-09	199.36	199.59	194.56	198.04	2194168
2019-07-10	197.75	201.93	197.75	200.79	1218356
2019-07-11	200.78	201.89	196.83	197.67	970619
2019-07-12	197.89	201.50	197.62	199.60	1213699
2019-07-15	199.71	199.71	197.49	198.59	812393
2019-07-16	199.56	199.63	197.09	197.88	1016781
2019-07-17	198.56	199.80	197.77	199.38	879402
2019-07-18	199.89	203.16	199.23	202.60	823487
2019-07-19	202.45	204.00	200.94	201.57	1029240
2019-07-22	202.17	203.56	198.89	201.17	1073098
2019-07-23	201.15	203.19	200.74	202.29	683642
2019-07-24	201.93	204.38	201.32	204.09	667622
2019-07-25	204.04	204.65	201.14	203.01	638936
2019-07-26	203.75	205.59	202.66	203.92	739713
2019-07-29	204.13	204.22	197.27	199.00	1146825
2019-07-30	197.34	201.56	196.42	200.95	875247
2019-07-31	200.08	200.52	194.57	196.82	884059
2019-08-01	196.67	198.32	191.65	193.60	1366447
2019-08-02	194.31	195.19	192.48	192.74	818814
2019-08-05	190.51	191.36	185.87	186.69	1672328
2019-08-06	189.19	189.69	185.51	187.19	1148318
2019-08-07	185.37	188.78	184.30	188.16	801564
2019-08-08	189.00	193.37	187.02	193.26	850206
2019-08-09	193.30	196.55	191.87	193.40	1092211
2019-08-12	192.82	194.36	192.12	193.05	693582
2019-08-13	192.04	197.79	192.00	196.53	939921
2019-08-14	193.89	196.25	192.50	193.36	1357687
2019-08-15	191.00	194.97	189.51	194.40	1004820
2019-08-16	195.49	199.89	195.49	198.79	962674
2019-08-19	200.00	202.83	198.94	201.80	1044301
2019-08-20	201.55	203.74	201.50	202.48	1143619
2019-08-21	203.81	205.29	202.84	202.85	682827
2019-08-22	202.88	203.79	201.15	201.66	906504
2019-08-23	200.70	201.52	197.66	198.51	1018462
2019-08-26	200.00	203.03	197.52	202.44	1147702
2019-08-27	201.91	202.95	197.86	198.19	987501
2019-08-28	197.46	202.33	196.63	201.83	844248
2019-08-29	202.82	205.30	202.69	204.63	761836
2019-08-30	204.72	205.29	203.43	204.35	983397
2019-09-03	203.36	208.47	202.25	208.35	899950
2019-09-04	209.50	211.98	208.46	210.18	883815
2019-09-05	212.00	212.00	204.58	204.93	1025935
2019-09-06	204.71	205.62	203.63	204.75	955517
2019-09-09	204.98	207.54	204.60	206.75	1012150
2019-09-10	206.22	208.70	204.35	208.18	920261
2019-09-11	208.18	208.88	205.32	206.77	979670
2019-09-12	206.00	207.06	202.34	203.97	1124932
2019-09-13	204.84	205.88	203.54	204.07	595124
2019-09-16	203.67	204.75	202.28	203.84	709251
2019-09-17	204.80	208.00	203.20	205.75	1369579
2019-09-18	206.12	207.52	203.98	207.33	985746
2019-09-19	207.24	207.85	205.75	207.34	762591
2019-09-20	207.90	209.29	204.59	205.10	1559060
2019-09-23	205.10	206.36	204.66	205.77	864024
2019-09-24	206.72	206.78	203.70	205.04	766213
2019-09-25	206.44	207.45	203.65	204.00	1599186
2019-09-26	204.42	207.63	204.33	206.07	926694
2019-09-27	207.33	207.98	205.09	206.00	848561
2019-09-30	206.74	208.47	206.00	207.28	1028896
2019-10-01	207.60	210.65	207.59	209.41	1176104
2019-10-02	208.14	208.14	204.31	206.79	1408182
2019-10-03	201.03	202.24	191.02	194.26	4760334
2019-10-04	196.02	198.67	190.89	193.74	2133638
2019-10-07	193.39	193.73	188.10	188.74	1732107
2019-10-08	187.84	190.28	186.41	189.52	1347583
2019-10-09	189.78	192.22	189.08	191.46	1093778
2019-10-10	191.44	194.08	190.41	192.71	963630
2019-10-11	193.61	198.50	192.61	193.08	965082
2019-10-14	192.43	193.28	191.04	192.97	761847
2019-10-15	192.94	197.61	192.58	196.76	1103402
2019-10-16	197.27	198.65	195.87	198.48	908167
2019-10-17	198.70	199.30	196.53	197.29	984194
2019-10-18	197.13	198.60	196.00	197.02	843439
2019-10-21	196.76	196.89	194.34	194.58	780373
2019-10-22	194.64	197.16	193.86	196.81	631658
2019-10-23	196.00	198.00	195.17	197.54	610413
2019-10-24	197.70	197.70	195.48	196.69	666706
2019-10-25	195.83	197.38	194.44	195.84	765113
2019-10-28	195.41	196.46	192.85	192.92	933265
2019-10-29	192.98	194.93	192.20	192.98	695646
2019-10-30	192.72	192.97	190.82	191.54	928661
2019-10-31	191.32	191.81	189.00	190.33	1002326
2019-11-01	191.26	193.48	190.56	191.00	1116560
2019-11-04	191.56	194.09	191.01	193.92	835572
2019-11-05	194.22	195.50	191.66	191.72	788475
2019-11-06	192.00	193.65	190.83	192.46	712892
2019-11-07	193.27	193.97	190.14	190.28	741500
2019-11-08	190.40	190.60	186.50	187.56	1435928
2019-11-11	187.00	187.17	184.02	184.52	1484940
2019-11-12	184.88	184.91	182.17	183.83	1501053
2019-11-13	184.00	185.92	183.02	184.01	805150
2019-11-14	183.00	185.13	181.88	182.86	1273465
2019-11-15	182.94	183.40	179.45	179.65	1852853
2019-11-18	179.86	179.86	174.13	174.89	2434909
2019-11-19	174.92	181.05	174.75	180.96	1670248
2019-11-20	182.02	186.04	181.84	185.86	2139947
2019-11-21	186.10	187.43	185.22	186.63	1112731
2019-11-22	186.43	186.56	180.98	181.22	2098481
2019-11-25	182.34	183.72	181.65	183.57	987209
2019-11-26	182.62	185.12	181.50	184.06	1028488
2019-11-27	184.75	186.47	183.96	185.75	675978
2019-11-29	185.54	186.31	184.72	186.06	369375
2019-12-02	185.98	186.30	184.78	186.08	798649
2019-12-03	184.76	184.87	181.74	184.49	1018130
2019-12-04	184.65	184.87	181.24	184.29	991885
2019-12-05	184.00	185.16	180.95	182.46	1339151
2019-12-06	183.52	184.85	182.89	183.65	722311
2019-12-09	182.86	183.50	179.52	181.27	1305318
2019-12-10	181.00	181.48	179.02	180.93	819641
2019-12-11	180.93	181.97	179.01	181.62	926124
2019-12-12	181.05	183.42	179.67	179.79	884715
2019-12-13	181.53	182.83	179.87	182.06	945423
2019-12-16	181.79	184.23	180.12	182.89	1311100
2019-12-17	182.90	184.60	182.53	183.12	920051
2019-12-18	183.62	184.45	182.32	183.68	860379
2019-12-19	184.25	186.35	184.00	185.82	1046784
2019-12-20	186.94	189.07	186.23	188.90	2342566
2019-12-23	189.03	189.20	187.01	188.04	804411
2019-12-24	188.73	188.82	186.42	186.83	400164
2019-12-26	187.26	189.93	186.73	189.66	807719
2019-12-27	189.93	190.57	188.87	189.23	568583
2019-12-30	189.15	189.37	187.80	188.37	901049
2019-12-31	188.00	189.79	187.10	189.75	896902
2020-01-02	189.97	190.00	186.66	188.30	1060462
2020-01-03	187.36	189.91	186.28	189.53	1311679
2020-01-06	188.98	191.74	187.52	190.40	1615163
2020-01-07	189.18	189.94	183.31	183.60	2317168
2020-01-08	188.75	193.75	182.17	190.29	4579078
2020-01-09	191.90	195.96	190.61	193.59	2476163
2020-01-10	192.09	192.64	187.60	188.38	1881258
2020-01-13	188.11	190.00	187.45	188.44	1401638
2020-01-14	189.27	191.59	188.97	190.83	1292252
2020-01-15	189.99	192.62	189.69	190.85	842620
2020-01-16	191.54	192.25	190.33	190.86	855977
2020-01-17	191.12	193.38	189.67	189.95	1787869
2020-01-21	187.45	191.39	187.20	190.23	2038126
2020-01-22	192.66	194.44	191.38	191.94	1695494
2020-01-23	191.32	194.13	190.91	193.97	1089770
2020-01-24	193.98	194.68	190.46	191.56	853099
2020-01-27	190.00	191.92	189.05	190.90	1028410
2020-01-28	191.45	194.97	190.68	192.75	985352
2020-01-29	192.79	193.79	190.83	192.58	624309
2020-01-30	192.14	192.30	189.86	190.79	723228
2020-01-31	189.90	191.43	187.71	188.30	1003700
2020-02-03	188.96	189.90	188.00	189.12	826569
2020-02-04	191.60	194.96	191.48	192.89	1205772
2020-02-05	193.82	197.66	193.82	197.14	1338429
2020-02-06	198.00	200.39	197.63	199.80	1171613
2020-02-07	198.64	200.81	197.58	199.59	1223818
2020-02-10	199.43	201.46	198.63	200.07	918538
2020-02-11	200.01	201.21	198.10	199.94	994546
2020-02-12	199.67	200.44	197.87	198.72	713387
2020-02-13	198.92	202.60	198.00	201.19	819551
2020-02-14	202.70	206.44	202.22	203.83	1373860
2020-02-18	203.14	205.32	200.72	203.82	903674
2020-02-19	204.21	207.50	203.98	206.64	805752
2020-02-20	206.64	208.55	205.24	208.34	821689
2020-02-21	207.90	208.24	205.97	207.40	798918
2020-02-24	202.40	204.35	200.39	201.54	1146001
2020-02-25	202.00	202.43	193.70	195.29	1369600
2020-02-26	196.44	197.66	190.78	190.97	1125411
2020-02-27	188.09	188.41	175.55	175.66	2282582
2020-02-28	170.27	172.39	163.53	172.38	3371225
2020-03-02	173.25	177.22	169.27	177.22	2010424
2020-03-03	178.28	183.45	174.92	177.59	1956885
2020-03-04	179.47	186.80	178.00	185.96	1444846
2020-03-05	181.69	186.19	179.45	182.77	1602017
2020-03-06	176.69	181.31	175.25	179.07	1667461
2020-03-09	168.00	172.09	161.46	164.24	1775356
2020-03-10	168.41	169.92	160.51	165.32	2004217
2020-03-11	161.16	162.81	153.86	155.07	1913865
2020-03-12	144.10	144.70	129.85	131.43	3220877
2020-03-13	141.24	143.24	122.37	132.98	3842465
2020-03-16	118.23	127.40	107.00	124.75	3623540
2020-03-17	125.58	127.11	110.04	124.45	3369649
2020-03-18	116.43	124.31	107.16	121.25	3366857
2020-03-19	120.00	125.53	114.67	123.06	2497358
2020-03-20	126.60	129.98	116.39	119.70	3165905
2020-03-23	117.25	119.70	104.28	105.64	5876264
2020-03-24	111.14	125.00	107.69	123.82	3815089
2020-03-25	124.75	133.73	123.73	126.61	3302679
2020-03-26	128.39	142.51	127.80	140.69	2699961
2020-03-27	135.00	148.80	135.00	144.88	3154134
2020-03-30	144.20	147.89	140.00	146.44	1793577
2020-03-31	144.60	149.48	142.00	143.36	1792327
2020-04-01	138.58	142.66	135.52	136.88	1643240
2020-04-02	127.00	132.93	117.72	131.22	5828599
2020-04-03	135.01	135.01	125.61	132.17	3291127
2020-04-06	138.05	143.81	137.01	142.26	2402066
2020-04-07	156.49	162.99	149.53	149.59	2491760
2020-04-08	150.01	163.80	149.01	157.77	3432894
2020-04-09	162.64	167.75	161.11	166.24	2346742
2020-04-13	165.88	166.80	157.31	157.63	1783572
2020-04-14	162.00	169.37	161.50	167.83	2112038
2020-04-15	164.00	164.56	159.37	162.36	1735887
2020-04-16	163.31	164.33	159.81	162.15	1358268
2020-04-17	167.28	168.08	160.81	162.70	1540972
2020-04-20	159.89	163.37	156.50	156.62	1520330
2020-04-21	153.21	155.23	151.25	153.02	1437591
2020-04-22	157.00	157.00	152.37	155.22	1531552
2020-04-23	156.53	158.32	152.41	153.05	1185458
2020-04-24	155.09	159.09	153.51	158.83	1266681
2020-04-27	160.00	164.06	155.82	163.15	1679522
2020-04-28	166.20	169.29	164.08	167.43	1410290
2020-04-29	169.39	172.77	168.28	169.42	1230560
2020-04-30	166.95	167.61	162.39	164.69	1161484
2020-05-01	162.60	164.78	160.75	160.82	968587
2020-05-04	159.59	164.21	158.42	163.75	911789
2020-05-05	164.00	165.61	162.38	163.01	1055084
2020-05-06	164.11	166.96	163.14	165.48	932050
2020-05-07	167.73	168.00	163.67	164.77	860365
2020-05-08	160.80	166.85	159.55	166.06	1129124
2020-05-11	163.02	166.33	162.12	163.30	1262550
2020-05-12	165.19	165.37	160.47	160.52	917685
2020-05-13	161.00	161.00	153.10	155.32	1669252
2020-05-14	152.77	158.28	151.53	157.96	1376949
2020-05-15	157.23	160.09	155.90	158.49	1112459
2020-05-18	161.84	169.48	161.84	168.51	1848628
2020-05-19	167.63	172.66	165.45	168.90	1094556
2020-05-20	171.39	173.62	169.36	172.47	1125518
2020-05-21	171.79	172.51	168.29	171.00	971790
2020-05-22	170.87	172.82	168.16	172.31	1051376
2020-05-26	175.10	179.08	174.95	176.41	1505496
2020-05-27	179.24	179.43	171.36	179.38	1428516
2020-05-28	180.00	180.00	175.23	175.44	823506
2020-05-29	172.71	176.23	170.54	172.70	1669166
2020-06-01	172.40	176.28	171.28	173.25	1401223
2020-06-02	174.29	175.24	171.37	173.23	1158563
2020-06-03	173.47	176.17	172.77	174.82	1201859
2020-06-04	174.69	176.26	173.36	175.73	1899041
2020-06-05	179.07	183.26	177.59	181.42	1753530
2020-06-08	183.53	186.33	183.01	185.93	960462
2020-06-09	182.64	183.81	180.07	183.40	1135357
2020-06-10	183.59	183.59	179.29	180.30	1299415
2020-06-11	173.86	175.57	167.82	168.67	1500812
2020-06-12	172.94	173.83	167.27	170.28	929291
2020-06-15	166.53	174.95	164.25	173.69	1132807
2020-06-16	179.28	180.26	173.70	177.46	1276286
2020-06-17	178.71	180.46	177.43	178.71	978357
2020-06-18	178.55	184.51	177.85	184.25	1230003
2020-06-19	187.65	189.37	181.22	181.41	2635057
2020-06-22	180.44	181.99	178.12	179.71	984268
2020-06-23	181.22	182.13	179.34	180.46	857329
2020-06-24	178.65	179.74	171.41	171.66	1418696
2020-06-25	171.74	174.01	168.74	173.33	1132557
2020-06-26	174.09	174.09	166.52	168.99	1662908
2020-06-29	170.00	174.49	168.40	174.17	1160699
2020-06-30	174.79	175.11	172.34	174.95	1134231
2020-07-01	182.93	189.92	182.04	185.88	3465171
2020-07-02	189.18	190.74	185.39	185.80	1895062
2020-07-06	188.12	189.38	185.21	186.49	1004862
2020-07-07	184.18	186.59	182.27	182.46	905016
2020-07-08	183.28	184.11	181.30	183.48	800237
2020-07-09	184.24	185.50	181.71	182.39	1202221
2020-07-10	182.93	184.99	182.11	184.93	567571
2020-07-13	185.50	185.73	179.24	179.69	1136181
2020-07-14	179.00	179.90	176.24	179.18	1538186
2020-07-15	181.05	182.66	179.69	182.63	1365499
2020-07-16	181.89	183.73	180.61	181.24	1154883
2020-07-17	182.29	183.13	180.40	180.61	1093514
2020-07-20	179.65	180.32	175.40	177.60	1221166
2020-07-21	178.56	184.07	178.41	180.77	1225439
2020-07-22	180.40	181.00	178.83	179.49	1011588
2020-07-23	180.38	182.92	178.79	179.00	1536722
2020-07-24	179.20	180.22	177.71	179.85	803909
2020-07-27	179.30	179.88	177.26	178.89	886883
2020-07-28	178.59	182.11	178.17	179.52	961845
2020-07-29	180.55	182.30	179.50	181.61	556086
2020-07-30	180.21	181.88	178.82	180.83	622588
2020-07-31	180.30	180.91	175.74	178.20	1095810
2020-08-03	178.20	178.20	172.74	173.29	1234622
2020-08-04	173.00	174.49	171.57	171.69	1208594
2020-08-05	172.11	173.57	172.11	173.43	740788
2020-08-06	171.01	173.00	170.25	171.09	1426716
2020-08-07	170.39	173.01	170.05	171.52	1456208
2020-08-10	171.71	172.94	170.94	171.45	757444
2020-08-11	173.77	174.51	171.89	172.87	926570
2020-08-12	174.38	177.10	173.89	175.50	1185356
2020-08-13	174.43	177.14	174.12	176.62	587435
2020-08-14	176.11	178.08	175.77	176.03	574009
2020-08-17	176.36	177.15	173.39	173.69	833498
2020-08-18	174.06	178.62	173.73	178.18	1515859
2020-08-19	178.19	180.40	177.79	180.00	971724
2020-08-20	178.30	179.63	177.76	178.34	875239
2020-08-21	179.00	179.56	177.14	179.29	916661
2020-08-24	178.76	181.50	177.88	181.49	695654
2020-08-25	181.26	181.56	179.20	180.18	703773
2020-08-26	179.94	181.77	179.11	181.36	749007
2020-08-27	182.00	183.94	181.64	182.65	733048
2020-08-28	182.67	185.75	181.19	185.37	775218
2020-08-31	185.46	185.83	183.33	184.48	733411
2020-09-01	183.90	186.10	183.38	185.94	973066
2020-09-02	186.98	189.47	185.97	188.01	1296537
2020-09-03	189.44	191.36	187.82	190.58	1614817
2020-09-04	191.06	192.48	187.55	191.52	1043246
2020-09-08	190.10	190.89	185.48	187.76	983113
2020-09-09	189.51	191.35	185.79	189.93	1443868
2020-09-10	189.73	191.11	188.09	188.73	884972
2020-09-11	188.79	190.29	186.46	188.81	863110
2020-09-14	189.87	196.47	189.24	195.31	1467761
2020-09-15	196.72	197.97	195.25	196.59	1042025
2020-09-16	197.00	197.23	192.83	193.20	1031438
2020-09-17	192.32	194.93	190.74	192.21	765510
2020-09-18	191.17	193.06	185.06	187.81	1624217
2020-09-21	185.45	185.50	180.57	185.06	1109705
2020-09-22	185.09	189.30	185.07	188.50	611899
2020-09-23	188.24	190.48	186.48	186.57	899095
2020-09-24	185.47	185.99	179.79	181.87	1262505
2020-09-25	181.06	182.24	180.12	181.82	1865212
2020-09-28	184.69	186.05	183.88	185.45	1578253
2020-09-29	186.76	190.16	186.03	187.52	992106
2020-09-30	187.97	190.57	187.56	189.51	1309508
2020-10-01	191.00	191.00	183.41	184.61	1899443
2020-10-02	184.36	189.30	183.30	185.60	1329040
2020-10-05	185.40	186.05	182.82	183.60	961359
2020-10-06	183.50	184.87	180.31	180.58	850640
2020-10-07	182.02	183.98	181.12	181.48	848628
2020-10-08	181.58	185.23	180.70	185.15	1095518
2020-10-09	186.24	187.44	184.84	186.65	865889
2020-10-12	187.26	189.56	186.35	187.01	642089
2020-10-13	185.89	188.16	185.49	187.53	665841
2020-10-14	184.26	186.38	183.05	183.11	698187
2020-10-15	180.49	182.87	180.49	181.55	791685
2020-10-16	182.30	184.15	181.25	181.48	827589
2020-10-19	182.00	183.53	179.30	180.64	967851
2020-10-20	182.50	183.46	180.30	180.33	617891
2020-10-21	180.00	181.50	179.19	179.64	619388
2020-10-22	179.07	179.93	177.70	178.40	1035228
2020-10-23	180.00	180.49	176.95	179.46	1108346
2020-10-26	178.22	178.34	173.82	174.97	1294518
2020-10-27	174.54	177.30	172.13	172.16	843732
2020-10-28	169.60	169.75	164.90	165.01	1828529
2020-10-29	164.72	167.10	163.68	165.85	1192495
2020-10-30	164.79	165.24	160.63	165.23	1549186
2020-11-02	168.55	176.96	166.86	176.39	1699631
2020-11-03	180.01	185.74	180.01	184.84	1684441
2020-11-04	185.36	186.37	180.74	180.10	1130572
2020-11-05	183.08	184.72	182.43	183.48	979899
2020-11-06	183.09	186.97	182.14	185.78	886267
2020-11-09	195.16	206.86	193.49	200.75	2394103
2020-11-10	202.89	203.65	198.44	200.56	1968439
2020-11-11	202.45	202.59	194.08	194.53	1741235
2020-11-12	193.50	197.51	192.20	194.90	863033
2020-11-13	196.03	202.49	195.50	202.01	919872
2020-11-16	205.95	207.90	203.33	206.10	937722
2020-11-17	204.00	205.93	201.20	205.05	944949
2020-11-18	205.09	207.65	203.10	203.75	807385
2020-11-19	202.38	204.34	201.35	204.21	759104
2020-11-20	203.47	204.27	200.13	200.57	569718
2020-11-23	201.08	203.42	200.36	201.58	656181
2020-11-24	203.35	208.66	202.84	207.80	1015728
2020-11-25	207.20	207.38	204.05	204.70	1144236
2020-11-27	204.65	205.56	203.42	204.81	534021
2020-11-30	203.53	205.94	202.54	205.84	1104526
2020-12-01	208.35	210.50	205.00	205.74	1040016
2020-12-02	205.00	206.21	202.70	204.99	749062
2020-12-03	205.91	211.64	205.00	209.78	1335792
2020-12-04	210.11	213.79	209.67	213.79	1231227
2020-12-07	214.02	214.11	211.51	212.04	993760
2020-12-08	212.44	214.64	211.65	213.01	762711
2020-12-09	212.25	212.60	208.56	209.38	806939
2020-12-10	208.13	210.19	206.77	207.29	1054982
2020-12-11	206.00	207.60	204.46	205.29	1312744
2020-12-14	207.54	208.86	206.05	207.00	1377923
2020-12-15	207.84	214.82	207.76	212.25	1814751
2020-12-16	212.52	216.55	212.52	214.81	866318
2020-12-17	215.38	218.90	215.38	217.80	1040237
2020-12-18	218.67	219.56	214.77	218.68	1736867
2020-12-21	213.83	215.61	212.76	214.46	851357
2020-12-22	215.07	215.48	212.00	212.95	881228
2020-12-23	214.26	216.50	212.89	215.48	614076
2020-12-24	214.49	216.10	213.86	215.81	266940
2020-12-28	217.43	219.78	215.75	218.64	751409
2020-12-29	219.94	220.00	217.08	217.44	685619
2020-12-30	217.46	219.78	217.01	218.21	429620
2020-12-31	217.67	219.34	217.27	219.05	696448
2021-01-04	220.00	220.27	212.78	216.74	1202732
2021-01-05	216.33	217.80	215.63	216.89	1530363
2021-01-06	219.23	226.32	219.00	223.72	1861672
2021-01-07	233.00	240.76	227.31	228.87	2537130
2021-01-08	230.14	232.47	225.26	230.21	1594991
2021-01-11	228.64	230.97	225.25	226.88	1099784
2021-01-12	227.00	231.00	226.01	228.09	1679055
2021-01-13	227.00	228.63	224.15	224.57	1542178
2021-01-14	224.50	226.54	222.65	223.90	1109888
2021-01-15	222.99	222.99	219.63	219.99	1068864
2021-01-19	221.26	224.47	219.17	222.91	1204807
2021-01-20	224.00	228.58	223.90	227.51	1124812
2021-01-21	226.98	228.90	225.84	228.69	944124
2021-01-22	226.35	228.68	225.75	226.91	757324
2021-01-25	225.53	227.00	220.10	222.17	1568102
2021-01-26	222.85	223.25	219.46	219.85	986180
2021-01-27	216.44	217.87	211.90	213.32	1815529
2021-01-28	213.83	218.46	210.76	216.85	1398272
2021-01-29	215.83	216.53	210.79	210.93	1143666
2021-02-01	213.16	216.35	211.23	215.06	1260406
2021-02-02	217.97	219.78	216.14	217.73	1203272
2021-02-03	218.85	220.29	215.23	216.30	1347464
2021-02-04	217.01	223.63	216.14	223.51	1449289
2021-02-05	225.10	228.07	224.54	227.18	1002496
2021-02-08	226.55	228.66	223.69	228.63	814410
2021-02-09	234.00	235.58	231.79	233.80	1396785
2021-02-10	238.02	241.49	236.21	240.34	2061071
2021-02-11	240.22	241.42	233.11	236.39	1570228
2021-02-12	236.51	242.12	235.46	241.27	1301356
2021-02-16	242.20	242.62	230.19	232.00	1982578
2021-02-17	230.94	230.94	225.55	228.46	1162969
2021-02-18	226.51	229.57	225.09	226.18	971786
2021-02-19	225.91	228.17	223.00	223.21	1175159
2021-02-22	221.33	224.86	221.32	222.49	749920
2021-02-23	222.76	224.46	220.20	222.38	728716
2021-02-24	221.47	224.49	220.28	223.93	646990
2021-02-25	222.74	224.25	217.39	217.93	908912
2021-02-26	218.64	219.54	214.06	214.14	1365627
2021-03-01	217.04	219.97	216.76	217.75	892696
2021-03-02	217.69	219.60	217.65	218.15	967917
2021-03-03	217.37	219.03	216.03	216.06	704526
2021-03-04	215.46	217.29	208.59	211.15	1285581
2021-03-05	212.94	217.74	208.72	217.01	941331
2021-03-08	218.97	222.91	217.68	220.63	1042022
2021-03-09	222.37	229.45	221.78	227.10	1553198
2021-03-10	227.90	229.93	225.72	227.06	1007605
2021-03-11	227.07	229.77	226.28	228.61	845800
2021-03-12	229.94	231.70	228.35	229.39	697825
2021-03-15	229.91	231.29	228.15	229.86	581032
2021-03-16	230.38	232.91	230.05	230.63	661427
2021-03-17	232.49	234.82	230.25	233.01	807835
2021-03-18	232.91	236.68	230.99	231.07	1026706
2021-03-19	232.33	236.54	231.28	234.70	1434424
2021-03-22	233.49	234.25	230.28	230.72	729035
2021-03-23	229.58	230.95	227.80	229.08	855013
2021-03-24	228.34	230.80	228.11	229.68	773464
2021-03-25	229.40	231.85	225.69	231.16	644709
2021-03-26	232.79	235.41	229.74	235.31	840530
2021-03-29	233.68	236.94	232.69	235.98	762626
2021-03-30	236.11	236.44	232.30	233.95	785383
2021-03-31	231.95	232.99	227.76	228.00	1265650
2021-04-01	228.03	230.16	226.46	229.62	1201227
2021-04-05	231.42	233.00	229.93	230.28	941440
2021-04-06	231.25	236.89	230.97	236.30	1166746
2021-04-07	236.23	236.41	233.69	234.94	1348299
2021-04-08	224.54	226.77	220.98	224.21	4390513
2021-04-09	224.72	225.32	218.62	224.15	2993298
2021-04-12	224.72	227.37	223.81	226.31	1167540
2021-04-13	225.55	228.71	224.91	226.57	965952
2021-04-14	226.12	229.19	226.12	228.82	911943
2021-04-15	230.00	234.95	229.01	234.60	1305242
2021-04-16	235.71	239.78	234.49	238.86	1289782
2021-04-19	239.53	240.02	236.57	237.60	777981
2021-04-20	237.42	240.40	236.30	238.31	947936
2021-04-21	238.72	243.44	238.72	241.13	735946
2021-04-22	240.34	240.90	237.19	238.33	819853
2021-04-23	241.63	242.91	239.59	240.58	647946
2021-04-26	240.00	241.02	237.98	238.51	650227
2021-04-27	239.51	239.63	237.58	238.35	697581
2021-04-28	238.61	239.12	237.19	237.90	691629
2021-04-29	238.51	242.47	237.55	241.60	801437
2021-04-30	240.68	240.99	238.57	239.56	851239
2021-05-03	240.25	244.75	240.00	243.02	972796
2021-05-04	242.29	242.67	239.50	240.00	860860
2021-05-05	240.41	241.06	239.45	239.70	397828
2021-05-06	240.72	241.69	237.73	241.62	735673
2021-05-07	240.62	242.50	239.87	240.92	632450
2021-05-10	241.98	242.02	239.12	239.19	963011
2021-05-11	237.24	238.19	233.39	234.04	1492786
2021-05-12	231.95	234.01	229.57	229.75	1648965
2021-05-13	229.24	232.90	228.68	231.00	1837602
2021-05-14	232.27	235.49	231.81	234.44	2563884
2021-05-17	234.55	237.88	234.35	235.87	1934145
2021-05-18	236.96	236.96	234.10	234.11	996181
2021-05-19	232.26	233.15	230.53	232.38	1135417
2021-05-20	232.80	237.00	232.55	236.10	1058008
2021-05-21	237.01	238.93	236.55	237.28	654225
2021-05-24	238.79	239.00	236.20	236.48	814554
2021-05-25	240.00	240.04	237.78	237.94	1069044
2021-05-26	237.94	238.69	236.63	237.19	1076706
2021-05-27	238.24	240.00	236.95	236.99	822638
2021-05-28	237.47	240.80	237.27	239.72	805382
2021-06-01	242.40	242.47	236.79	237.35	1246960
2021-06-02	238.04	240.02	237.07	239.31	718931
2021-06-03	237.26	239.15	236.26	238.65	866269
2021-06-04	240.32	240.60	238.56	239.25	430264
2021-06-07	238.37	239.11	236.89	239.08	806460
2021-06-08	240.00	240.10	237.44	238.37	727985
2021-06-09	237.66	238.54	236.65	236.67	573528
2021-06-10	237.05	238.17	236.50	237.17	541236
2021-06-11	237.99	238.20	236.57	237.89	464386
2021-06-14	237.18	237.35	235.60	236.37	715715
2021-06-15	237.44	237.79	235.50	236.08	515543
2021-06-16	235.69	236.16	232.71	233.97	703009
2021-06-17	233.51	233.51	229.49	229.74	1129932
2021-06-18	226.00	227.18	220.95	221.25	1973181
2021-06-21	221.95	226.41	220.97	225.94	1185405
2021-06-22	226.03	226.73	224.59	224.70	905169
2021-06-23	223.59	225.31	222.00	224.25	1080224
2021-06-24	225.28	227.75	224.99	226.00	1012913
2021-06-25	225.94	228.95	225.77	228.60	888116
2021-06-28	229.38	230.32	228.44	229.39	951536
2021-06-29	230.60	233.00	230.31	230.98	1298002
2021-06-30	235.50	238.64	233.82	233.89	2162197
2021-07-01	234.02	236.83	231.82	232.03	1146192
2021-07-02	231.79	234.18	231.31	231.42	930623
2021-07-06	230.12	230.40	227.13	229.46	1008676
2021-07-07	229.00	229.53	226.23	227.08	1079265
2021-07-08	225.00	228.59	224.33	227.01	866958
2021-07-09	228.50	229.79	226.60	227.69	827325
2021-07-12	226.34	226.93	225.39	226.46	673853
2021-07-13	227.00	228.73	225.24	225.45	844823
2021-07-14	225.92	226.76	224.56	225.78	580797
2021-07-15	225.21	225.33	223.16	224.96	631768
2021-07-16	226.60	226.61	223.57	224.01	563836
2021-07-19	220.95	222.98	219.77	222.02	1087933
2021-07-20	222.55	226.77	222.26	225.17	913521
2021-07-21	226.26	228.16	225.27	225.85	636938
2021-07-22	226.00	226.00	222.51	223.84	583919
2021-07-23	222.90	225.34	222.00	224.58	842971
2021-07-26	224.31	225.74	222.80	224.82	913938
2021-07-27	224.48	226.50	222.72	226.36	1176163
2021-07-28	225.60	227.18	225.60	226.42	731455
2021-07-29	227.74	227.90	224.25	224.57	938332
2021-07-30	224.32	225.96	223.23	224.34	744958
2021-08-02	224.91	225.30	222.22	222.79	765393
2021-08-03	222.80	223.58	220.32	221.34	1077143
2021-08-04	220.59	221.33	219.06	219.39	1167756
2021-08-05	220.61	222.02	218.83	219.51	1087745
2021-08-06	219.48	220.99	217.71	218.04	1392826
2021-08-09	218.18	219.89	217.01	217.19	936818
2021-08-10	217.48	219.54	217.24	218.06	1292031
2021-08-11	217.47	218.27	212.75	213.40	2648942
2021-08-12	213.85	215.17	211.02	211.94	1579353
2021-08-13	213.02	214.69	212.00	213.64	1111089
2021-08-16	213.00	214.96	212.96	214.05	1021554
2021-08-17	213.45	215.00	212.93	213.31	1423569
2021-08-18	212.62	216.23	212.34	214.43	1150998
2021-08-19	212.34	215.28	211.73	213.88	896502
2021-08-20	213.56	215.21	213.12	213.83	960927
2021-08-23	214.82	217.06	214.01	216.01	999160
2021-08-24	216.44	218.03	215.27	216.83	1334859
2021-08-25	216.69	216.69	212.70	214.98	1177926
2021-08-26	214.67	214.83	212.45	214.35	712361
2021-08-27	213.65	214.30	212.26	212.42	1402615
2021-08-30	212.20	212.93	211.36	211.79	754791
2021-08-31	211.30	212.24	210.57	211.14	1762502
2021-09-01	212.87	215.65	210.68	214.91	1154943
2021-09-02	215.38	215.83	211.79	212.46	1190056
2021-09-03	211.90	212.64	210.96	211.83	699649
2021-09-07	210.91	211.20	207.35	209.28	1223667
2021-09-08	209.28	217.54	209.10	216.97	1583004
2021-09-09	215.05	216.44	214.13	216.01	1204367
2021-09-10	217.49	217.49	213.91	213.91	661367
2021-09-13	215.43	216.08	213.60	214.90	911097
2021-09-14	215.56	215.92	214.08	215.59	827018
2021-09-15	215.22	219.07	214.80	218.50	1108516
2021-09-16	216.71	218.23	214.28	215.45	1701546
2021-09-17	214.14	215.44	214.03	214.85	1754965
2021-09-20	211.49	212.47	207.85	210.13	1347360
2021-09-21	211.29	213.02	208.62	209.08	1070790
2021-09-22	210.23	212.61	208.80	211.30	1373086
2021-09-23	212.70	214.60	212.70	214.02	1122182
2021-09-24	213.72	214.24	212.15	212.62	623224
2021-09-27	212.42	214.05	211.30	211.67	829371
2021-09-28	211.67	212.03	209.16	209.96	865865
2021-09-29	211.27	213.11	210.50	211.76	1422790
2021-09-30	214.89	215.79	210.46	210.69	1181815
2021-10-01	211.59	216.14	210.94	213.48	1314205
2021-10-04	214.00	215.56	212.40	213.02	1196629
2021-10-05	212.95	213.93	210.59	213.06	1534631
2021-10-06	213.03	217.25	210.25	211.62	2231272
2021-10-07	213.49	218.53	212.55	216.51	2032001
2021-10-08	216.15	222.00	215.41	219.66	1667099
2021-10-11	220.68	222.34	219.30	219.70	1125777
2021-10-12	219.02	220.52	218.19	218.84	1022792
2021-10-13	221.99	222.39	218.00	219.13	737776
2021-10-14	220.00	221.96	219.22	220.37	874207
2021-10-15	221.05	221.33	218.73	218.95	952256
2021-10-18	218.00	218.59	215.52	215.60	1034703
2021-10-19	215.79	216.71	213.46	216.24	938644
2021-10-20	216.66	219.34	215.95	218.15	673970
2021-10-21	218.09	218.68	216.65	218.41	1054512
2021-10-22	218.93	219.50	217.36	219.40	559137
2021-10-25	218.82	219.99	217.51	217.69	1010393
2021-10-26	218.09	219.78	217.36	218.21	563041
2021-10-27	218.29	218.39	214.76	214.95	937732
2021-10-28	215.95	217.90	214.86	216.77	889457
2021-10-29	215.38	217.70	215.25	216.81	980561
2021-11-01	216.91	221.00	216.62	220.21	642384
2021-11-02	220.48	221.25	218.80	220.70	643743
2021-11-03	219.64	221.60	219.55	219.93	619540
2021-11-04	219.50	220.04	217.66	219.36	850712
2021-11-05	220.59	222.91	220.28	222.69	870821
2021-11-08	222.68	222.68	219.50	221.78	997061
2021-11-09	221.65	222.50	219.62	221.64	707612
2021-11-10	222.37	223.54	221.49	222.34	883095
2021-11-11	221.53	224.98	220.64	224.75	943078
2021-11-12	225.04	227.85	224.59	226.41	911975
2021-11-15	227.27	229.57	226.47	228.82	930676
2021-11-16	229.00	231.92	228.24	231.13	1233050
2021-11-17	231.00	234.40	229.54	234.02	1491849
2021-11-18	234.46	237.25	232.96	237.01	1580851
2021-11-19	237.80	238.04	234.84	235.40	1678027
2021-11-22	240.00	240.05	228.72	234.30	1825785
2021-11-23	233.75	237.61	233.75	237.06	902362
2021-11-24	236.50	236.75	230.25	232.50	1197246
2021-11-26	229.02	230.00	227.01	229.32	740863
2021-11-29	230.56	230.60	224.42	226.97	1556367
2021-11-30	225.30	226.87	222.21	225.33	1784403
2021-12-01	227.16	229.19	223.11	223.19	954832
2021-12-02	224.39	226.17	222.80	225.26	1247011
2021-12-03	226.26	226.41	223.33	226.19	913356
2021-12-06	228.84	232.48	227.86	230.87	867543
2021-12-07	232.16	236.09	230.13	233.83	1129088
2021-12-08	233.16	235.41	231.88	234.68	851367
2021-12-09	233.40	234.83	232.75	233.50	637047
2021-12-10	234.81	235.50	233.00	235.32	613745
2021-12-13	234.94	238.01	233.88	237.37	1077531
2021-12-14	236.54	237.95	235.02	236.81	1044930
2021-12-15	237.17	241.25	235.88	241.04	1100315
2021-12-16	242.26	243.41	240.41	241.61	979434
2021-12-17	239.90	243.00	237.91	242.25	2634156
2021-12-20	240.86	241.18	234.58	239.45	1392990
2021-12-21	241.00	242.99	239.49	241.32	1164443
2021-12-22	240.38	243.92	239.31	243.21	942333
2021-12-23	244.00	245.33	242.96	244.04	662032
2021-12-27	244.04	246.96	243.47	246.80	554322
2021-12-28	246.66	249.59	246.41	248.99	533730
2021-12-29	248.72	250.25	247.43	249.78	621177
2021-12-30	249.27	250.49	248.92	249.39	418257
2021-12-31	249.06	251.70	249.01	250.97	727058
2022-01-03	251.25	253.04	249.17	252.82	979592
2022-01-04	253.27	255.94	253.11	254.60	1107231
2022-01-05	253.63	257.29	251.87	253.36	1565091
2022-01-06	256.86	258.00	242.66	244.79	2047494
2022-01-07	242.46	248.67	242.08	246.18	1268655
2022-01-10	246.42	247.48	242.06	247.08	1142968
2022-01-11	246.55	253.73	244.56	252.69	1171397
2022-01-12	251.30	252.00	247.73	248.12	811530
2022-01-13	249.08	249.61	246.14	247.03	725457
2022-01-14	246.37	249.21	245.21	248.64	798291
2022-01-18	246.05	247.51	243.37	243.44	1251733
2022-01-19	243.43	245.26	242.75	242.81	733026
2022-01-20	242.40	247.91	241.31	243.40	1057990
2022-01-21	244.37	245.46	240.25	241.01	993836
2022-01-24	240.30	241.25	235.05	240.06	1589377
2022-01-25	236.50	239.68	233.33	236.47	1139464
2022-01-26	237.42	239.92	233.59	234.33	2128915
2022-01-27	237.16	238.94	232.87	234.77	1020000
2022-01-28	233.57	236.54	231.23	236.05	1376957
2022-01-31	235.62	238.55	234.44	237.75	998542
2022-02-01	238.25	238.50	233.45	235.66	1236429
2022-02-02	237.69	240.83	236.10	240.44	1007353
2022-02-03	238.52	240.12	235.69	237.86	575766
2022-02-04	236.88	238.97	235.69	237.33	737365
2022-02-07	238.27	238.27	236.31	236.86	532177
2022-02-08	237.29	239.85	236.36	238.90	581934
2022-02-09	240.22	241.84	240.20	240.71	554281
2022-02-10	238.35	241.12	236.50	237.30	661015
2022-02-11	236.66	239.70	234.72	235.94	639228
2022-02-14	235.93	236.14	233.01	233.85	563532
2022-02-15	234.15	234.67	219.00	219.55	2605570
2022-02-16	220.00	223.82	218.71	220.91	1905646
2022-02-17	220.15	220.79	216.83	218.87	1322309
2022-02-18	218.02	220.30	215.20	215.85	2184253
2022-02-22	213.81	217.24	213.51	216.94	1209708
2022-02-23	218.73	219.45	212.11	212.48	1052872
2022-02-24	208.74	215.07	207.59	215.01	1473622
2022-02-25	216.20	217.98	213.94	217.04	1123996
2022-02-28	215.00	216.14	213.14	215.62	1550835
2022-03-01	215.30	216.96	212.75	213.65	951854
2022-03-02	213.06	216.82	212.63	215.82	744121
2022-03-03	216.30	219.20	216.00	218.29	792167
2022-03-04	215.99	217.87	213.43	217.66	923283
2022-03-07	216.38	216.99	212.15	212.98	917700
2022-03-08	212.91	219.08	211.71	214.64	1277293
2022-03-09	217.92	219.02	214.55	214.72	812182
2022-03-10	212.72	214.24	209.70	213.64	1020819
2022-03-11	214.77	215.90	212.28	212.39	535239
2022-03-14	215.22	220.52	214.21	219.69	918945
2022-03-15	221.51	223.31	218.84	222.13	781020
2022-03-16	223.39	225.12	217.98	222.34	820181
2022-03-17	222.14	224.50	221.21	221.77	646469
2022-03-18	222.30	226.66	221.16	225.93	1372708
2022-03-21	225.70	227.66	224.66	225.85	453112
2022-03-22	227.69	227.86	224.36	227.72	426475
2022-03-23	227.02	227.25	224.01	224.52	576235
2022-03-24	224.52	226.48	223.78	226.46	457786
2022-03-25	228.25	230.23	227.50	229.41	497671
2022-03-28	228.70	229.67	227.37	229.37	503063
2022-03-29	231.13	232.32	229.09	231.75	534988
2022-03-30	230.99	233.10	229.70	233.08	599953
2022-03-31	233.14	233.50	230.23	230.32	699203
2022-04-01	230.50	233.88	228.45	233.71	592333
2022-04-04	236.68	236.80	228.27	229.71	936390
2022-04-05	227.90	232.54	227.90	230.34	894726
2022-04-06	229.97	233.05	228.17	231.81	999385
2022-04-07	235.99	246.50	235.82	242.50	2057445
2022-04-08	241.84	246.26	239.61	244.46	1270763
2022-04-11	244.24	249.07	244.24	247.51	1254779
2022-04-12	246.47	251.83	246.47	248.83	1096993
2022-04-13	247.37	250.46	247.34	248.63	780304
2022-04-14	250.00	253.86	249.95	251.42	780441
2022-04-18	251.42	254.80	251.19	252.82	770230
2022-04-19	252.85	256.09	252.85	253.87	786284
2022-04-20	255.00	259.55	253.40	258.78	1045851
2022-04-21	259.65	261.53	253.75	254.21	1141751
2022-04-22	253.59	255.37	250.64	250.96	1097286
2022-04-25	251.44	251.82	246.20	248.74	1271049
2022-04-26	248.01	250.95	245.81	247.92	861449
2022-04-27	247.92	251.77	247.23	249.31	870369
2022-04-28	248.55	251.56	247.52	250.18	607454
2022-04-29	249.32	250.48	245.23	246.09	796675
2022-05-02	247.26	248.42	242.03	244.03	895198
2022-05-03	245.51	247.83	243.75	244.25	1030809
2022-05-04	244.17	254.00	243.13	253.60	1122840
2022-05-05	251.74	254.51	250.99	251.91	1808611
2022-05-06	250.00	251.23	246.59	247.47	1592809
2022-05-09	245.14	250.08	244.44	246.24	1148949
2022-05-10	248.41	250.04	243.86	246.78	1059246
2022-05-11	246.63	250.98	245.61	245.96	997949
2022-05-12	245.15	248.58	242.97	245.22	1282661
2022-05-13	245.64	250.41	244.00	248.92	1529027
2022-05-16	249.33	250.71	247.20	249.42	982913
2022-05-17	251.01	252.13	248.69	250.95	1012886
2022-05-18	251.00	251.00	236.84	237.05	1375345
2022-05-19	235.16	237.64	231.76	234.83	1422048
2022-05-20	236.26	236.79	232.46	234.50	1268981
2022-05-23	236.00	240.31	235.06	238.67	1201131
2022-05-24	237.73	244.40	237.73	244.00	1088426
2022-05-25	242.52	243.91	240.36	243.03	740275
2022-05-26	244.10	247.48	242.75	244.37	887939
2022-05-27	246.53	247.24	244.91	246.31	959382
2022-05-31	245.21	246.06	242.36	245.47	1958911
2022-06-01	245.68	246.00	239.82	244.18	883857
2022-06-02	244.58	245.82	240.08	245.79	677343
2022-06-03	245.00	245.24	242.42	243.33	618246
2022-06-06	244.53	247.17	243.83	245.87	509765
2022-06-07	243.54	246.87	243.49	246.24	730772
2022-06-08	245.05	246.77	244.35	245.45	588015
2022-06-09	245.00	247.57	241.50	241.65	839026
2022-06-10	238.45	240.73	236.51	239.09	718100
2022-06-13	235.10	235.85	229.29	230.03	1232691
2022-06-14	230.63	234.34	229.96	231.50	970276
2022-06-15	233.40	234.29	227.79	230.58	1102486
2022-06-16	227.49	227.58	223.86	225.77	1159677
2022-06-17	224.85	229.03	224.85	227.70	2663233
2022-06-21	229.45	237.28	228.00	234.94	1349631
2022-06-22	234.28	238.65	232.52	237.40	1335271
2022-06-23	238.08	240.24	237.82	239.35	964619
2022-06-24	241.73	245.75	240.36	245.50	1151572
2022-06-27	245.35	248.28	244.17	247.42	799222
2022-06-28	248.47	252.07	244.69	245.52	969044
2022-06-29	245.59	248.40	243.43	243.63	1272828
2022-06-30	238.08	238.08	231.26	233.06	1966637
2022-07-01	233.06	237.76	230.16	235.43	1345200
2022-07-05	235.62	237.72	231.36	236.71	1326524
2022-07-06	238.93	240.68	236.58	239.44	1070511
2022-07-07	238.87	243.62	238.87	241.61	881207
2022-07-08	242.02	245.86	241.41	242.17	692449
2022-07-11	241.20	242.49	240.48	241.14	535462
2022-07-12	240.52	244.15	240.16	240.56	644396
2022-07-13	242.55	246.50	240.31	244.98	1089470
2022-07-14	241.31	251.63	240.76	250.97	1330575
2022-07-15	243.44	246.10	239.77	244.54	1722126
2022-07-18	245.38	247.36	242.59	243.45	842740
2022-07-19	244.38	246.07	243.04	244.73	818143
2022-07-20	244.63	246.28	242.80	243.17	882165
2022-07-21	243.03	243.92	239.25	242.28	813201
2022-07-22	242.71	244.36	241.09	242.38	504208
2022-07-25	242.35	243.55	239.47	240.67	577070
2022-07-26	240.77	242.49	239.41	241.50	871433
2022-07-27	241.95	246.22	241.03	245.32	679809
2022-07-28	245.96	249.04	244.70	248.35	712619
2022-07-29	247.47	248.33	245.88	246.31	865345
2022-08-01	246.33	248.29	242.93	244.15	1196326
2022-08-02	244.80	245.59	242.95	245.00	772717
2022-08-03	245.02	247.40	243.48	246.58	972880
2022-08-04	246.40	247.68	242.66	243.12	874865
2022-08-05	243.10	244.41	241.54	244.36	1058994
2022-08-08	245.48	246.80	230.61	234.08	2465203
2022-08-09	235.89	244.61	235.55	242.73	2182024
2022-08-10	243.44	245.89	239.77	242.13	703030
2022-08-11	241.87	242.32	239.66	239.84	771109
2022-08-12	240.30	244.32	240.30	243.73	1311222
2022-08-15	243.32	247.99	243.32	246.48	701954
2022-08-16	246.40	248.66	246.40	248.17	650311
2022-08-17	247.34	250.67	247.08	250.15	715376
2022-08-18	251.49	251.93	249.84	250.87	543418
2022-08-19	250.63	251.84	249.35	251.69	655227
2022-08-22	250.20	257.06	250.20	254.81	1304046
2022-08-23	253.90	254.91	252.16	254.18	749638
2022-08-24	254.00	258.92	253.39	257.46	896763
2022-08-25	257.46	258.29	255.61	257.73	639314
2022-08-26	258.32	258.32	251.73	251.90	594145
2022-08-29	249.96	252.71	248.87	250.61	699151
2022-08-30	250.73	251.86	248.09	248.60	1013257
2022-08-31	249.03	250.19	245.87	246.05	786294
2022-09-01	245.72	247.98	242.76	247.52	837909
2022-09-02	248.60	250.44	244.34	244.85	773351
2022-09-06	245.00	250.05	244.25	244.89	850034
2022-09-07	244.62	248.86	243.88	248.39	634790
2022-09-08	247.80	248.46	243.76	248.24	1071210
2022-09-09	249.30	249.30	246.53	246.70	822856
2022-09-12	246.36	249.23	245.27	248.04	966651
2022-09-13	245.00	246.68	239.25	239.92	1115698
2022-09-14	241.02	241.89	239.37	240.93	694090
2022-09-15	241.49	243.88	239.48	240.52	799348
2022-09-16	239.37	240.45	236.56	239.90	2568833
2022-09-19	239.50	242.41	238.72	242.26	628428
2022-09-20	241.08	242.56	239.39	241.62	686939
2022-09-21	242.24	244.21	238.82	238.87	585184
2022-09-22	239.27	239.48	236.53	236.59	716154
2022-09-23	234.86	235.00	228.63	231.26	1377808
2022-09-26	229.96	233.97	229.43	232.66	962320
2022-09-27	235.00	236.41	231.87	232.73	1182439
2022-09-28	233.19	238.31	232.77	237.43	922567
2022-09-29	237.48	237.73	232.66	233.67	1171112
2022-09-30	233.85	234.71	229.44	229.68	838636
2022-10-03	231.66	234.81	230.73	234.52	789825
2022-10-04	235.18	239.54	235.07	237.40	1019446
2022-10-05	237.11	237.98	234.05	235.95	1082398
2022-10-06	232.50	235.40	227.18	232.52	2812494
2022-10-07	233.33	233.51	221.97	222.70	2154913
2022-10-10	222.48	222.68	219.32	221.24	1121757
2022-10-11	221.88	225.64	220.80	221.39	1094118
2022-10-12	222.90	224.89	221.57	223.31	833720
2022-10-13	218.49	226.82	218.10	225.89	913503
2022-10-14	226.65	227.97	221.66	221.99	704732
2022-10-17	224.15	225.02	223.15	224.02	581498
2022-10-18	227.71	228.50	225.35	226.49	970371
2022-10-19	226.43	227.87	221.65	223.26	1008814
2022-10-20	224.13	224.13	221.66	222.53	1099330
2022-10-21	222.00	225.41	221.20	225.15	723705
2022-10-24	226.44	230.17	224.88	229.74	942032
2022-10-25	230.85	239.92	230.58	238.75	1712695
2022-10-26	239.47	241.54	237.17	237.83	828745
2022-10-27	239.00	240.85	237.81	238.46	601194
2022-10-28	239.08	247.30	238.50	247.09	834880
2022-10-31	247.25	248.99	245.78	247.08	1037775
2022-11-01	247.99	249.47	242.02	243.44	851685
2022-11-02	242.72	246.15	239.19	238.46	768104
2022-11-03	236.53	242.08	235.39	241.41	999657
2022-11-04	243.84	244.85	239.23	244.83	939961
2022-11-07	245.07	246.55	243.50	246.49	656898
2022-11-08	247.02	247.64	241.53	243.38	628772
2022-11-09	243.49	245.28	239.37	239.79	758957
2022-11-10	246.35	249.72	243.06	244.03	1569376
2022-11-11	244.03	247.08	237.01	247.00	1592908
2022-11-14	247.05	251.09	244.39	244.46	967494
2022-11-15	244.00	247.15	239.32	243.45	2206100
2022-11-16	244.36	245.08	242.72	243.22	1055365
2022-11-17	240.78	245.10	240.01	244.86	769209
2022-11-18	247.88	248.90	245.84	247.65	667365
2022-11-21	247.31	253.13	247.03	252.42	967195
2022-11-22	254.48	256.25	253.13	255.00	965021
2022-11-23	255.51	256.71	254.28	256.69	552062
2022-11-25	256.70	257.62	254.93	257.49	383607
2022-11-28	256.95	258.80	256.40	257.50	846779
2022-11-29	256.75	256.75	249.77	253.64	1086627
2022-11-30	252.10	257.35	249.77	257.35	1372365
2022-12-01	258.30	259.13	255.06	258.72	972597
2022-12-02	257.42	261.32	256.25	261.05	1169542
2022-12-05	256.28	256.72	253.95	254.86	1210296
2022-12-06	254.02	254.85	246.52	247.62	1347899
2022-12-07	248.15	249.58	245.59	246.66	1004930
2022-12-08	246.10	248.08	245.77	246.38	634862
2022-12-09	245.30	246.59	241.89	242.04	740577
2022-12-12	242.62	245.57	241.15	245.49	603538
2022-12-13	248.44	248.44	240.22	240.86	1889913
2022-12-14	241.45	242.73	238.06	239.55	1238254
2022-12-15	237.77	239.54	233.43	235.40	1404069
2022-12-16	232.29	234.30	228.30	231.36	2507800
2022-12-19	231.22	234.58	230.04	230.29	1425170
2022-12-20	230.12	231.26	227.03	230.17	1150843
2022-12-21	231.05	234.43	230.40	233.39	1024992
2022-12-22	232.58	234.25	228.17	231.01	908056
2022-12-23	230.91	233.13	230.20	232.41	409457
2022-12-27	232.59	234.25	231.77	232.39	558279
2022-12-28	232.97	234.35	231.86	231.88	827760
2022-12-29	233.29	235.14	231.89	234.80	780105
2022-12-30	234.49	234.59	229.94	231.75	733796
2023-01-03	232.00	234.20	226.38	227.60	1723394
2023-01-04	227.69	234.50	227.06	231.16	1548538
2023-01-05	224.13	224.90	208.12	208.68	4690466
2023-01-06	210.70	216.24	208.45	214.23	4220382
2023-01-09	214.66	219.40	214.41	215.51	3034922
2023-01-10	218.22	222.40	218.03	220.00	2899581
2023-01-11	221.67	223.82	220.31	222.64	2312803
2023-01-12	222.11	223.46	220.24	223.19	2054734
2023-01-13	223.20	226.44	221.82	225.00	2675567
2023-01-17	224.02	226.84	223.39	223.78	1649505
2023-01-18	222.44	223.67	218.36	219.60	1843737
2023-01-19	219.66	220.71	214.01	216.59	2341300
2023-01-20	217.81	220.99	217.26	220.88	1641265
2023-01-23	220.77	224.89	219.96	224.00	1450771
2023-01-24	222.19	228.24	222.19	227.50	1966763
2023-01-25	225.71	228.96	224.33	228.93	1069256
2023-01-26	230.00	230.00	227.70	228.50	1194701
2023-01-27	228.42	230.17	225.88	228.79	1304528
2023-01-30	228.21	230.86	226.08	226.36	1668771
2023-01-31	228.23	231.58	225.44	231.52	1502205
2023-02-01	231.00	233.76	230.81	233.59	1280910
2023-02-02	233.23	233.47	230.81	232.45	1027721
2023-02-03	231.66	231.66	228.34	230.82	1061373
2023-02-06	229.95	232.22	229.83	231.19	915416
2023-02-07	229.30	230.91	228.56	230.29	1297540
2023-02-08	229.97	231.52	228.99	230.13	1529699
2023-02-09	232.32	232.32	225.42	226.88	2021078
2023-02-10	226.89	228.78	225.48	228.30	747598
2023-02-13	228.45	229.27	227.16	228.54	871524
2023-02-14	228.13	228.13	224.61	225.75	931275
2023-02-15	225.13	225.15	222.29	224.88	1248992
2023-02-16	222.14	228.21	222.14	227.26	1318793
2023-02-17	227.72	229.09	226.26	226.80	1027612
2023-02-21	226.77	227.21	222.74	223.11	1051896
2023-02-22	224.06	224.08	221.57	222.12	1092351
2023-02-23	222.47	226.96	221.75	225.60	979803
2023-02-24	224.50	224.66	222.75	224.09	702891
2023-02-27	225.60	226.84	223.85	224.69	608194
2023-02-28	224.01	225.61	223.65	223.70	1136917
2023-03-01	222.47	223.46	217.46	219.70	861050
2023-03-02	219.41	222.29	218.89	221.74	735024
2023-03-03	222.29	223.94	220.98	223.25	723080
2023-03-06	221.77	222.87	220.49	220.54	829246
2023-03-07	220.56	221.30	219.09	219.22	806695
2023-03-08	218.71	220.25	217.55	219.30	968865
2023-03-09	220.84	221.00	215.10	215.80	870848
2023-03-10	215.79	216.19	211.09	212.00	1303044
2023-03-13	211.99	213.87	210.33	211.00	1929458
2023-03-14	213.88	215.68	212.57	215.05	1294946
2023-03-15	212.77	216.25	212.70	216.03	1009819
2023-03-16	214.10	217.15	213.57	215.65	854132
2023-03-17	215.00	215.00	210.15	210.90	2607843
2023-03-20	211.79	216.15	211.48	215.40	1134740
2023-03-21	215.95	216.54	213.88	216.17	912873
2023-03-22	216.22	218.00	214.12	214.14	712196
2023-03-23	213.67	216.11	213.67	214.99	918763
2023-03-24	216.17	218.69	214.67	217.95	935635
2023-03-27	219.35	220.44	218.80	219.49	837229
2023-03-28	219.31	220.76	219.24	219.28	721586
2023-03-29	220.66	223.77	220.45	223.68	860859
2023-03-30	224.85	225.90	223.64	224.91	1280151
2023-03-31	226.99	227.00	224.64	225.89	1244519
2023-04-03	226.00	227.43	224.77	225.42	1171249
2023-04-04	225.29	226.99	217.05	218.23	2697912
2023-04-05	220.14	221.89	218.10	221.44	1520723
2023-04-06	224.00	226.50	221.01	224.64	2027831
2023-04-10	225.95	226.70	223.04	224.60	1713486
2023-04-11	224.07	229.94	224.07	228.16	1259360
2023-04-12	228.06	228.55	226.19	226.42	1059368
2023-04-13	226.32	227.05	225.14	226.20	1012774
2023-04-14	225.77	228.64	225.06	228.23	1302589
2023-04-17	228.68	229.74	226.26	229.68	1054630
2023-04-18	229.61	229.73	223.52	227.35	1207609
2023-04-19	227.50	228.15	226.31	227.87	743488
2023-04-20	227.50	228.72	226.01	226.95	728209
2023-04-21	228.30	228.72	225.48	226.44	609936
2023-04-24	226.90	227.30	223.40	224.38	826713
2023-04-25	224.36	227.34	223.94	226.53	573592
2023-04-26	225.55	227.04	225.00	225.44	497550
2023-04-27	225.16	229.12	224.01	228.56	878791
2023-04-28	227.75	229.47	226.15	229.47	695362
2023-05-01	228.78	231.50	228.41	230.23	970397
2023-05-02	229.48	230.17	225.93	227.67	1038945
2023-05-03	229.28	229.65	225.23	225.50	988391
2023-05-04	225.49	225.67	221.81	222.41	1041796
2023-05-05	222.51	223.52	221.88	223.44	1063895
2023-05-08	222.70	228.76	222.45	228.20	1221633
2023-05-09	227.56	228.88	225.44	225.46	747954
2023-05-10	225.94	227.11	224.72	226.19	672473
2023-05-11	223.44	225.05	223.01	224.87	1772068
2023-05-12	224.61	228.05	223.46	227.75	969991
2023-05-15	229.28	230.35	227.39	230.33	1334262
2023-05-16	230.19	230.19	226.17	226.69	1249635
2023-05-17	226.40	231.54	225.46	230.72	1359418
2023-05-18	230.51	232.97	229.69	232.15	1487533
2023-05-19	233.38	236.09	233.00	235.29	1365628
2023-05-22	235.62	236.98	234.95	235.46	1715677
2023-05-23	235.00	237.82	234.16	235.91	1289638
2023-05-24	236.38	236.38	232.19	232.30	1187260
2023-05-25	231.33	233.08	228.46	232.14	1206533
2023-05-26	232.52	234.28	231.77	232.88	881524
2023-05-30	236.91	238.55	235.42	237.06	1591194
2023-05-31	237.50	243.66	237.30	242.97	2051284
2023-06-01	242.24	243.18	241.21	242.70	1178814
2023-06-02	243.25	246.41	243.01	245.42	1065327
2023-06-05	245.10	246.71	243.53	245.42	946938
2023-06-06	248.43	248.43	241.86	242.50	1158676
2023-06-07	241.53	244.07	239.69	243.32	1012474
2023-06-08	243.44	245.15	242.42	244.41	731763
2023-06-09	243.67	244.55	241.43	241.61	984071
2023-06-12	242.08	244.59	241.29	244.44	928612
2023-06-13	244.00	247.73	243.33	247.41	1239759
2023-06-14	247.57	248.12	245.85	247.01	1112776
2023-06-15	247.94	250.14	247.58	249.19	1125605
2023-06-16	249.99	249.99	245.46	246.03	1505970
2023-06-20	245.86	246.95	243.63	243.74	880186
2023-06-21	243.73	246.73	242.48	246.28	987717
2023-06-22	247.39	247.76	243.49	245.27	776835
2023-06-23	245.27	245.62	241.41	242.38	1028417
2023-06-26	242.52	242.52	240.26	242.42	743769
2023-06-27	242.77	247.44	242.05	246.99	935168
2023-06-28	246.14	247.53	244.23	246.78	928131
2023-06-29	246.86	248.46	246.02	246.85	1148862
2023-06-30	242.05	248.53	238.00	246.13	2903501
2023-07-03	246.25	249.25	245.66	247.47	1265093
2023-07-05	245.76	252.60	245.72	251.00	1458731
2023-07-06	249.54	253.13	248.67	252.59	1440653
2023-07-07	253.07	255.17	252.17	253.49	1435774
2023-07-10	253.62	254.73	250.44	251.72	841045
2023-07-11	251.98	253.10	250.69	252.47	774305
2023-07-12	253.20	253.29	250.20	250.90	952576
2023-07-13	250.86	253.13	250.55	252.75	621328
2023-07-14	252.67	255.63	251.41	255.47	816829
2023-07-17	254.61	255.48	253.64	254.56	781622
2023-07-18	254.25	257.35	253.83	254.33	806133
2023-07-19	261.50	269.38	260.84	267.93	3234806
2023-07-20	267.43	269.33	266.05	269.20	1530142
2023-07-21	269.98	270.37	268.01	269.50	1237203
2023-07-24	270.22	271.30	269.30	271.26	801924
2023-07-25	270.22	271.54	269.49	271.38	730712
2023-07-26	270.99	272.87	270.84	272.20	788127
2023-07-27	272.54	273.44	270.11	270.57	1283999
2023-07-28	272.17	272.88	270.85	272.50	921191
2023-07-31	272.18	272.95	271.09	272.80	950432
2023-08-01	272.23	272.93	269.68	270.03	714629
2023-08-02	269.33	271.87	268.74	269.53	936942
2023-08-03	269.14	269.75	267.13	268.73	956059
2023-08-04	268.92	269.99	267.40	268.02	1184033
2023-08-07	268.66	271.41	267.96	270.63	925076
2023-08-08	270.63	273.65	270.00	270.10	1059609
2023-08-09	271.24	272.16	270.31	270.55	733324
2023-08-10	271.00	271.70	268.40	268.61	710996
2023-08-11	268.68	269.16	267.44	267.68	670304
2023-08-14	268.76	268.76	266.90	267.65	748051
2023-08-15	266.82	267.19	265.51	265.70	529583
2023-08-16	265.80	265.95	262.69	262.82	643955
2023-08-17	262.91	263.30	256.96	257.36	1013793
2023-08-18	257.00	258.61	256.65	257.07	1382816
2023-08-21	257.13	259.26	255.72	258.99	825369
2023-08-22	258.69	259.46	256.62	257.32	635032
2023-08-23	258.33	262.44	258.33	262.05	957473
2023-08-24	262.63	262.67	258.03	258.27	765590
2023-08-25	259.56	260.12	257.93	259.49	409171
2023-08-28	259.48	262.15	259.48	261.90	507800
2023-08-29	261.53	262.23	259.75	261.27	723784
2023-08-30	261.16	261.72	258.78	260.86	879518
2023-08-31	260.45	261.79	259.69	260.56	802517
2023-09-01	261.56	261.99	258.27	259.48	667300
2023-09-05	259.58	260.09	256.75	257.50	786227
2023-09-06	260.50	260.50	257.96	258.81	823943
2023-09-07	259.47	260.76	258.52	259.56	817946
2023-09-08	260.11	260.25	258.85	259.20	692910
2023-09-11	259.32	260.61	258.73	259.50	753591
2023-09-12	259.35	261.08	258.52	260.67	556925
2023-09-13	261.33	261.78	258.68	260.18	648081
2023-09-14	261.25	263.14	260.26	262.85	616478
2023-09-15	261.55	262.28	259.57	260.34	2034567
2023-09-18	261.68	261.87	259.34	260.69	650592
2023-09-19	260.43	261.65	259.24	260.00	1029195
2023-09-20	261.79	263.66	260.75	261.90	663648
2023-09-21	260.82	261.45	256.41	256.47	721014
2023-09-22	260.00	261.89	255.91	256.03	796832
2023-09-25	255.39	256.70	254.74	256.45	588751
2023-09-26	255.64	256.19	253.31	253.40	593170
2023-09-27	253.35	253.99	250.02	250.59	648784
2023-09-28	250.89	253.60	250.15	251.61	580477
2023-09-29	252.96	253.63	250.47	251.33	706632
2023-10-02	250.46	251.26	246.71	248.64	845202
2023-10-03	248.64	250.64	246.83	248.33	1126827
2023-10-04	248.98	250.43	247.51	249.36	1264799
2023-10-05	243.25	246.24	239.95	241.33	2460617
2023-10-06	239.80	240.13	233.00	236.61	2587302
2023-10-09	235.67	236.01	234.02	235.09	1376543
2023-10-10	237.40	238.40	236.39	237.90	1884654
2023-10-11	238.55	240.76	238.05	239.00	1048345
2023-10-12	239.14	239.14	227.88	228.39	1922886
2023-10-13	227.75	231.97	227.50	231.69	1111680
2023-10-16	232.94	236.07	232.50	234.79	1088962
2023-10-17	233.29	238.24	232.77	237.80	1322388
2023-10-18	237.40	238.81	233.18	233.43	1186203
2023-10-19	233.80	236.81	232.69	233.20	1047681
2023-10-20	234.47	234.88	229.89	230.39	874595
2023-10-23	229.87	233.90	228.25	231.86	1216527
2023-10-24	232.77	237.26	232.54	234.67	1024549
2023-10-25	234.54	237.70	233.18	234.02	922422
2023-10-26	235.09	235.86	231.04	231.38	884088
2023-10-27	230.70	231.02	227.64	229.62	902441
2023-10-30	231.48	235.16	230.71	234.10	894039
2023-10-31	235.21	236.10	233.33	234.15	850187
2023-11-01	234.89	237.95	234.07	233.32	1017048
2023-11-02	234.74	239.30	233.40	238.00	1154468
2023-11-03	240.28	243.97	240.20	241.68	1286761
2023-11-06	242.38	244.56	241.16	241.56	1424920
2023-11-07	240.99	243.66	240.33	242.52	1391422
2023-11-08	243.28	243.71	240.88	241.50	1041900
2023-11-09	241.69	241.69	238.53	238.95	1209589
2023-11-10	236.70	240.50	235.76	239.32	1387580
2023-11-13	239.89	241.33	239.25	240.85	861937
2023-11-14	242.81	242.89	240.68	241.89	861110
2023-11-15	241.70	241.70	238.38	239.54	1266178
2023-11-16	239.45	239.73	235.78	236.59	1269051
2023-11-17	236.94	236.94	234.17	235.63	1156156
2023-11-20	234.95	237.83	233.78	236.95	905467
2023-11-21	237.32	237.32	233.29	234.27	1219764
2023-11-22	235.93	239.58	235.57	239.04	925136
2023-11-24	237.91	238.62	237.23	238.37	357508
2023-11-27	238.14	238.46	236.50	237.99	836356
2023-11-28	238.16	242.80	238.00	241.77	1397100
2023-11-29	242.24	243.28	236.85	237.95	1206889
2023-11-30	238.22	240.59	237.88	240.49	963572
2023-12-01	242.02	243.00	239.60	241.95	970865
2023-12-04	240.54	243.37	239.79	240.31	1322304
2023-12-05	239.90	240.49	233.50	236.66	1247357
2023-12-06	235.96	237.11	232.61	235.10	1231695
2023-12-07	235.28	236.54	233.77	235.86	1047270
2023-12-08	235.56	236.63	234.18	234.44	901547
2023-12-11	235.22	236.37	234.01	235.70	804214
2023-12-12	236.72	236.77	234.71	235.83	1273716
2023-12-13	236.00	244.07	234.75	242.59	1241918
2023-12-14	243.32	244.41	240.93	241.03	1282598
2023-12-15	239.99	240.23	235.48	236.46	1723143
2023-12-18	237.63	239.25	235.96	238.89	1229718
2023-12-19	239.44	241.59	239.13	241.09	1025508
2023-12-20	239.68	240.38	234.74	235.07	1322172
2023-12-21	236.50	237.62	235.17	235.87	1127936
2023-12-22	236.97	239.28	236.11	237.88	875397
2023-12-26	237.47	240.44	237.18	238.99	567975
2023-12-27	238.68	240.21	238.26	240.12	602942
2023-12-28	240.11	242.45	240.11	242.16	824034
2023-12-29	242.22	242.82	241.38	241.75	741298
2024-01-02	240.64	245.05	240.49	243.89	1250534
2024-01-03	243.65	244.34	241.19	241.42	1609187
2024-01-04	242.24	243.56	241.86	242.33	1331260
2024-01-05	244.50	253.09	243.30	247.53	2634719
2024-01-08	248.15	251.69	248.15	250.00	2083716
2024-01-09	249.27	253.60	247.03	253.54	1449771
2024-01-10	253.18	255.79	252.51	254.77	1846544
2024-01-11	255.00	257.76	254.33	257.42	1700972
2024-01-12	258.32	260.30	257.45	258.30	1515427
2024-01-16	259.67	259.96	255.22	255.38	1245032
2024-01-17	254.43	255.65	252.44	252.66	1068619
2024-01-18	251.56	254.45	251.38	253.65	699777
2024-01-19	254.50	255.94	251.33	253.95	948073
2024-01-22	254.38	255.36	251.53	251.63	828519
2024-01-23	251.18	253.25	250.90	252.99	796992
2024-01-24	252.04	252.85	247.29	247.41	1153395
2024-01-25	248.70	250.27	248.26	250.21	797515
2024-01-26	251.42	251.93	249.06	249.50	1078460
2024-01-29	249.00	250.96	247.16	250.80	1473794
2024-01-30	250.47	250.99	246.71	248.43	950466
2024-01-31	248.25	248.58	243.85	245.08	1116280
2024-02-01	245.50	252.68	244.47	252.68	1036350
2024-02-02	252.13	252.15	248.57	250.59	1168283
2024-02-05	248.84	249.96	246.56	247.06	1322263
2024-02-06	246.96	249.67	246.01	247.76	1099170
2024-02-07	245.90	246.77	241.17	244.42	994263
2024-02-08	244.00	244.23	241.80	243.05	1138682
2024-02-09	242.45	244.52	241.59	242.55	1219297
2024-02-12	243.17	248.12	242.89	247.08	1365470
2024-02-13	245.05	247.03	242.91	244.58	933683
2024-02-14	244.56	244.89	242.40	243.60	667493
2024-02-15	244.72	246.15	242.98	244.90	703597
2024-02-16	243.96	246.09	242.12	243.84	834644
2024-02-20	244.04	248.57	244.04	245.26	744078
2024-02-21	245.75	247.47	244.48	245.61	603827
2024-02-22	245.58	247.31	244.05	245.70	1154534
2024-02-23	245.47	248.60	244.61	247.23	910907
2024-02-26	247.02	248.33	245.65	246.82	1108348
2024-02-27	246.26	248.19	244.84	247.09	1172542
2024-02-28	247.07	247.58	245.11	247.44	948604
2024-02-29	247.75	248.96	245.95	248.52	1938365
2024-03-01	247.75	250.20	246.11	250.00	1511088
2024-03-04	249.15	249.71	247.00	248.03	1212141
2024-03-05	248.19	250.37	246.52	248.14	1221457
2024-03-06	248.00	248.87	246.14	248.40	1178827
2024-03-07	249.43	255.37	248.51	255.30	1342403
2024-03-08	255.81	258.87	254.41	257.69	1920547
2024-03-11	258.00	263.06	257.83	261.98	1418898
2024-03-12	262.00	262.39	260.05	261.86	998446
2024-03-13	263.61	265.24	262.46	263.70	900057
2024-03-14	262.24	263.16	258.78	260.83	941881
2024-03-15	259.00	267.90	259.00	267.64	2421225
2024-03-18	267.09	267.74	265.09	266.35	1176947
2024-03-19	267.00	268.81	266.50	268.75	1182980
2024-03-20	268.82	269.17	266.06	268.50	1264459
2024-03-21	268.50	270.16	266.69	269.35	1016552
2024-03-22	271.00	271.00	267.43	268.24	664430
2024-03-25	268.86	270.61	268.21	270.44	758617
2024-03-26	271.07	271.07	268.31	269.29	878438
2024-03-27	270.57	272.18	269.06	272.04	838749
2024-03-28	272.38	273.00	269.71	271.76	1144061
2024-04-01	271.35	271.63	264.35	266.00	1420119
2024-04-02	267.30	269.86	265.67	267.41	1258460
2024-04-03	266.84	267.48	264.84	266.95	769160
2024-04-04	268.08	268.32	263.27	264.31	1401777
2024-04-05	264.24	265.69	262.54	265.63	1247914
2024-04-08	265.55	267.25	265.01	266.00	968294
2024-04-09	267.55	267.55	262.07	262.97	1203851
2024-04-10	259.01	265.31	258.10	264.92	2645211
2024-04-11	271.00	274.87	264.04	268.34	4101192
2024-04-12	269.51	270.18	262.08	262.24	1629401
2024-04-15	265.28	265.28	257.19	258.52	1832711
2024-04-16	257.95	259.21	253.41	257.78	1773838
2024-04-17	259.23	259.23	257.08	257.31	1530484
2024-04-18	257.82	260.97	257.52	258.68	1160800
2024-04-19	259.47	263.56	259.29	260.70	1506629
2024-04-22	261.50	261.80	259.39	259.74	872835
2024-04-23	259.42	262.27	258.93	261.66	1049895
2024-04-24	259.61	261.99	257.64	261.55	1075302
2024-04-25	261.79	264.20	259.78	261.71	757572
2024-04-26	261.10	262.04	259.93	260.04	700014
2024-04-29	260.36	261.72	259.49	261.19	573496
2024-04-30	260.18	260.24	252.95	253.46	1851107
2024-05-01	252.50	257.26	252.40	252.94	1009396
2024-05-02	254.36	255.70	253.39	254.08	694239
2024-05-03	255.00	256.62	253.51	256.08	735854
2024-05-06	257.54	258.38	255.48	257.31	776102
2024-05-07	259.65	260.62	256.53	258.49	642449
2024-05-08	258.87	259.80	257.74	258.36	407779
2024-05-09	258.60	261.22	258.57	260.70	443756
2024-05-10	260.89	263.00	260.21	261.95	503179
2024-05-13	262.61	263.33	258.50	258.77	883640
2024-05-14	259.23	259.65	251.59	253.99	1168845
2024-05-15	253.99	255.09	251.88	252.29	1069923
2024-05-16	252.86	257.09	252.38	255.39	1326198
2024-05-17	255.54	256.76	252.85	255.43	1421996
2024-05-20	255.52	255.52	249.27	250.56	850870
2024-05-21	250.85	251.47	248.96	250.98	837397
2024-05-22	250.32	250.77	248.40	248.94	799447
2024-05-23	247.72	248.80	244.15	245.12	1282126
2024-05-24	246.73	250.53	245.19	248.51	1503979
2024-05-28	247.72	248.49	244.69	245.49	1132018
2024-05-29	243.55	246.58	243.04	243.97	1065587
2024-05-30	243.97	248.48	243.25	246.59	1433357
2024-05-31	247.09	250.55	244.19	250.23	1901480
2024-06-03	248.03	251.80	246.71	250.32	1126063
2024-06-04	249.90	251.37	248.69	250.34	1387761
2024-06-05	250.54	251.57	247.56	250.03	914593
2024-06-06	249.99	251.46	249.18	250.11	761043
2024-06-07	249.00	252.58	248.82	250.93	1230912
2024-06-10	250.09	253.27	249.79	251.68	1211294
2024-06-11	250.58	251.05	247.26	251.03	1111189
2024-06-12	253.26	253.90	248.32	252.51	1453612
2024-06-13	252.02	254.78	251.11	254.62	1324688
2024-06-14	253.87	254.44	251.54	253.50	714168
2024-06-17	252.91	264.08	252.91	262.34	1574904
2024-06-18	263.00	264.39	260.83	263.65	950321
2024-06-20	261.80	264.52	260.25	262.83	1021025
2024-06-21	263.45	263.59	260.93	263.50	1387126
2024-06-24	263.16	265.70	262.08	265.13	1087880
2024-06-25	263.72	265.69	260.49	261.68	966443
2024-06-26	260.28	262.95	259.74	261.07	790871
2024-06-27	261.19	261.41	254.71	255.91	1136493
2024-06-28	256.18	257.57	254.68	257.28	1518776
2024-07-01	258.54	259.85	255.56	256.29	981093
2024-07-02	256.22	259.30	254.36	258.94	1868564
2024-07-03	263.81	264.24	248.00	250.37	2670323
2024-07-05	250.37	259.16	250.00	259.14	1943356
2024-07-08	259.32	259.70	253.01	253.84	1268807
2024-07-09	254.17	256.69	251.92	252.09	1259623
2024-07-10	252.25	254.84	251.95	253.08	1294361
2024-07-11	253.32	259.68	252.88	259.37	926850
2024-07-12	260.00	264.45	259.66	259.82	1032898
2024-07-15	258.83	260.61	249.42	249.53	2110084
2024-07-16	250.00	253.00	247.10	248.09	1552030
2024-07-17	248.01	251.19	246.10	248.23	1424983
2024-07-18	247.17	251.99	246.63	248.26	882644
2024-07-19	249.47	249.47	245.40	245.45	781837
2024-07-22	245.00	245.91	241.59	243.21	1271684
2024-07-23	244.44	246.17	243.49	245.98	932635
2024-07-24	246.00	247.45	244.54	246.88	968783
2024-07-25	248.00	250.34	247.02	249.38	1053678
2024-07-26	249.91	254.13	249.75	253.48	846431
2024-07-29	250.00	250.55	243.55	246.17	1399815
2024-07-30	246.25	246.39	242.55	243.30	1133434
2024-07-31	243.56	247.09	242.00	245.16	1112473
2024-08-01	246.09	247.58	243.66	245.37	782669
2024-08-02	247.09	247.09	241.28	246.94	1409592
2024-08-05	244.08	245.28	235.57	236.42	1791606
2024-08-06	238.60	241.57	237.02	238.52	1030627
2024-08-07	239.15	241.55	237.57	237.81	757905
2024-08-08	236.60	241.35	236.25	239.87	1017786
2024-08-09	239.47	241.53	237.70	241.41	890649
2024-08-12	241.38	241.45	238.25	238.80	733880
2024-08-13	239.19	240.71	237.47	239.09	977323
2024-08-14	238.77	242.17	238.77	241.08	612195
2024-08-15	242.43	246.51	242.21	245.24	720076
2024-08-16	244.59	247.15	244.59	245.70	588553
2024-08-19	246.00	246.11	241.91	242.96	749076
2024-08-20	242.60	245.77	242.42	243.05	1117144
2024-08-21	244.03	245.00	242.80	244.74	814534
2024-08-22	245.61	245.61	242.86	243.70	681885
2024-08-23	244.82	245.77	244.29	245.18	637081
2024-08-26	244.26	245.68	242.43	243.11	960411
2024-08-27	243.15	244.23	239.18	239.98	1315073
2024-08-28	240.47	241.42	239.22	240.37	873668
2024-08-29	241.66	241.66	237.62	237.97	1015018
2024-08-30	239.69	240.89	236.37	240.71	1305519
2024-09-03	239.81	249.46	238.47	246.78	1586690
2024-09-04	245.36	247.81	244.03	246.61	909524
2024-09-05	247.47	249.62	246.07	248.29	1744007
2024-09-06	246.86	250.53	246.86	249.01	1171782
2024-09-09	249.81	252.00	247.09	250.89	1896454
2024-09-10	251.86	253.04	247.24	249.49	1230284
2024-09-11	249.53	251.39	245.78	248.79	1043704
2024-09-12	248.72	252.39	248.32	251.71	695325
2024-09-13	252.34	254.94	251.84	252.57	837323
2024-09-16	254.23	255.24	252.65	253.65	875968
2024-09-17	252.42	255.45	251.14	252.86	616540
2024-09-18	253.05	253.85	250.72	251.00	775814
2024-09-19	252.20	253.62	247.49	248.45	1649834
2024-09-20	247.77	249.19	247.27	248.09	2773064
2024-09-23	247.23	256.30	247.09	254.82	1215260
2024-09-24	255.04	255.04	252.05	252.47	838233
2024-09-25	252.83	254.20	251.14	251.90	1059365
2024-09-26	252.99	255.48	251.92	255.05	689116
2024-09-27	256.47	259.48	256.09	258.40	1377321
2024-09-30	259.26	261.06	256.52	257.69	1064500
2024-10-01	258.19	258.63	255.56	257.68	894755
2024-10-02	255.93	257.36	254.06	255.67	1212654
2024-10-03	253.30	254.88	243.38	243.65	2627593
2024-10-04	242.88	247.97	242.65	246.67	1351402
2024-10-07	243.91	244.05	237.08	243.07	1753674
2024-10-08	240.64	241.67	237.31	241.13	1149556
2024-10-09	242.61	242.92	240.37	240.42	1796596
2024-10-10	241.41	242.38	238.77	239.60	1137455
2024-10-11	240.93	241.82	239.65	241.06	1108158
2024-10-14	243.00	246.18	241.68	245.71	1060708
2024-10-15	245.46	247.63	243.09	244.07	1302894
2024-10-16	243.06	243.82	241.25	243.59	1371533
2024-10-17	244.18	244.18	238.84	240.04	1473374
2024-10-18	240.67	242.06	239.86	241.52	1647685
2024-10-21	239.59	241.02	238.19	239.21	1198345
2024-10-22	238.14	241.88	237.80	241.61	1073740
2024-10-23	240.04	241.65	239.10	241.42	1206970
2024-10-24	241.26	242.44	240.10	240.71	653162
2024-10-25	240.98	241.67	238.56	239.38	860981
2024-10-28	240.40	241.83	237.08	237.51	1038691
2024-10-29	236.00	237.77	234.66	236.07	1020452
2024-10-30	236.17	237.74	234.56	235.47	934057
2024-10-31	235.00	236.73	232.08	232.34	1263952
2024-11-01	232.61	233.98	231.70	232.77	1351116
2024-11-04	233.32	241.72	233.32	238.73	1817064
2024-11-05	238.66	239.11	236.57	237.15	1103358
2024-11-06	233.79	233.92	224.76	229.58	3182162
2024-11-07	230.00	234.74	229.98	233.28	1468797
2024-11-08	232.53	235.51	232.41	234.38	1731377
2024-11-11	234.08	237.31	234.08	236.20	1108700
2024-11-12	237.06	239.21	236.89	238.29	1488934
2024-11-13	238.27	241.58	236.79	240.71	1104327
2024-11-14	241.03	244.31	240.97	242.00	1124188
2024-11-15	241.39	242.25	236.34	237.51	1426660
2024-11-18	236.86	238.40	236.17	238.06	978827
2024-11-19	237.59	241.22	236.68	240.44	1079059
2024-11-20	241.00	241.00	238.08	239.75	1046174
2024-11-21	240.36	241.36	238.48	240.76	1060413
2024-11-22	241.16	242.12	238.50	239.66	1421842
2024-11-25	241.57	244.60	240.58	241.67	1493673
2024-11-26	232.83	235.91	229.88	233.60	2715359
2024-11-27	234.25	237.10	233.80	235.97	1028480
2024-11-29	236.96	241.30	236.14	240.95	833709
2024-12-02	241.45	241.45	236.37	237.76	1243099
2024-12-03	238.33	239.43	236.17	237.06	1173255
2024-12-04	237.00	238.93	236.25	238.30	898439
2024-12-05	240.04	241.23	237.79	239.50	1329332
2024-12-06	242.75	244.54	237.69	239.00	1701897
2024-12-09	238.00	244.89	237.49	244.31	1371953
2024-12-10	243.55	245.31	241.72	242.60	1127336
2024-12-11	244.04	244.69	239.31	239.89	1540379
2024-12-12	241.49	242.64	238.18	239.45	1214811
2024-12-13	239.39	241.69	237.80	239.66	1077313
2024-12-16	239.13	240.32	232.76	232.92	1826533
2024-12-17	232.93	234.98	232.19	233.09	2398979
2024-12-18	232.17	234.12	228.14	228.31	2296332
2024-12-19	228.00	231.86	226.81	227.05	2942050
2024-12-20	228.56	229.07	226.50	227.63	4614900
2024-12-23	226.84	228.28	223.68	226.36	1394810
2024-12-24	225.75	226.01	223.32	225.40	579593
2024-12-26	224.30	226.19	223.96	224.27	951986
2024-12-27	222.99	224.60	221.31	222.71	1190117
2024-12-30	222.67	222.81	219.57	219.66	1143408
2024-12-31	220.20	222.18	219.54	221.00	960747
2025-01-02	221.37	223.89	221.24	222.57	1154729
2025-01-03	217.80	222.17	217.52	221.92	1844199
2025-01-06	224.00	228.89	222.39	222.93	1933104
2025-01-07	223.69	226.22	218.06	218.51	1993168
2025-01-08	217.47	220.59	217.47	219.28	1728241
2025-01-10	203.11	207.91	179.55	181.81	8701689
2025-01-13	178.77	189.07	176.51	185.91	5460775
2025-01-14	184.13	186.14	180.44	182.20	3355008
2025-01-15	184.69	184.73	180.15	180.72	2964289
2025-01-16	180.32	186.47	180.00	184.57	3349084
2025-01-17	186.41	187.49	183.21	184.31	2840158
2025-01-21	184.88	185.00	179.87	183.08	3960530
2025-01-22	183.45	183.45	178.37	178.96	2237801
2025-01-23	179.63	179.67	176.93	179.50	2562843
2025-01-24	180.96	183.42	179.97	183.10	2462573
2025-01-27	184.71	188.95	183.95	187.94	2629654
2025-01-28	186.59	188.55	182.77	183.09	1729437
2025-01-29	183.94	184.05	181.23	182.23	1848407
2025-01-30	183.14	187.14	182.12	184.32	2034690
2025-01-31	184.00	184.40	180.01	180.80	2190577
2025-02-03	168.25	178.24	166.02	174.41	4398850
2025-02-04	173.76	175.29	171.71	172.59	2080355
2025-02-05	173.42	173.95	171.81	172.86	1314956
2025-02-06	174.19	174.50	170.72	169.96	1690515
2025-02-07	170.41	171.69	168.16	169.00	1611129
2025-02-10	168.91	169.19	164.92	165.00	2309569
2025-02-11	164.71	164.85	161.00	164.74	3343256
2025-02-12	164.00	164.29	160.46	161.05	2524685
2025-02-13	162.98	163.69	160.93	163.20	3244158
2025-02-14	164.51	165.19	161.06	162.94	2313320
2025-02-18	168.22	172.60	165.42	169.38	6213345
2025-02-19	170.51	173.47	169.75	172.42	3210028
2025-02-20	172.60	173.37	169.30	172.33	4445085
2025-02-21	174.40	176.83	171.90	175.97	3977332
2025-02-24	177.20	181.56	176.05	178.97	3883329
2025-02-25	180.20	180.84	175.81	178.02	3687596
2025-02-26	179.47	180.25	176.45	178.35	4580940
2025-02-27	172.42	174.30	170.70	173.24	3246442
2025-02-28	174.97	176.70	173.03	175.50	2913392
2025-03-03	176.01	178.19	173.89	175.28	2682350
2025-03-04	174.24	175.86	170.73	172.56	3421189
2025-03-05	172.96	176.00	171.81	174.18	2552024
2025-03-06	172.97	179.53	171.51	178.95	3285784
2025-03-07	178.48	188.70	178.23	186.25	3980206
2025-03-10	185.94	192.43	185.38	189.47	3555650
2025-03-11	188.22	189.09	182.66	185.26	2288356
2025-03-12	182.83	184.25	181.45	183.85	2146563
2025-03-13	182.97	186.29	180.45	181.59	2364425
2025-03-14	182.49	183.89	180.34	181.33	1650675
2025-03-17	183.29	186.50	182.20	183.61	1771184
2025-03-18	182.00	182.00	179.11	179.35	1698933
2025-03-19	178.94	179.78	176.47	179.00	2208459
2025-03-20	177.39	182.01	177.33	178.88	2038909
2025-03-21	178.02	180.47	177.29	177.42	6618601
2025-03-24	178.50	180.75	177.18	180.28	2072057
2025-03-25	179.92	180.48	177.41	178.36	1537699
2025-03-26	178.46	184.34	178.00	184.11	1519105
2025-03-27	183.50	185.17	182.08	184.31	1318664
2025-03-28	184.84	186.74	182.26	183.74	1232989
2025-03-31	181.86	185.35	180.90	183.52	1823064
2025-04-01	184.60	185.21	182.85	184.81	1423499
2025-04-02	184.92	187.15	181.65	182.73	2196175
2025-04-03	182.64	186.42	180.22	181.49	2639586
2025-04-04	181.42	181.48	173.49	173.86	3177291
2025-04-07	170.00	179.94	169.51	172.59	3172644
2025-04-08	176.16	179.55	168.50	170.96	3796272
2025-04-09	168.47	184.11	168.00	183.40	4524003
2025-04-10	175.93	186.73	175.10	184.75	6449166
2025-04-11	180.88	187.34	179.08	185.63	3759236
2025-04-14	186.77	189.78	184.01	187.27	2025218
2025-04-15	187.20	187.65	183.56	183.86	1609449
2025-04-16	184.13	185.44	181.92	183.03	1320056
2025-04-17	184.04	187.17	183.04	186.63	1295332
2025-04-21	186.45	187.77	183.10	187.26	2001287
2025-04-22	188.62	190.77	186.91	187.00	2385240
2025-04-23	187.27	189.73	184.92	187.28	1915813
2025-04-24	186.83	187.99	185.03	187.50	1587083
2025-04-25	186.54	188.00	183.74	185.35	1054329
2025-04-28	186.00	187.40	184.82	184.73	1519291
2025-04-29	184.00	186.90	182.62	186.28	1421414
2025-04-30	187.56	188.61	184.99	187.54	1296219
2025-05-01	187.56	188.45	185.25	185.44	1594987
2025-05-02	187.09	188.17	185.33	186.97	1146301
2025-05-05	187.09	188.47	186.20	187.44	1225759
2025-05-06	187.32	187.76	185.57	187.07	1188150
2025-05-07	188.20	190.53	187.82	189.79	1313695
2025-05-08	188.64	192.61	188.64	191.39	1430446
2025-05-09	190.91	191.95	189.61	190.07	1272485
2025-05-12	190.20	191.65	187.08	189.90	1603941
2025-05-13	189.35	190.58	187.56	187.67	1392872
2025-05-14	187.00	187.53	183.36	186.76	1946542
2025-05-15	187.51	190.87	186.73	190.65	1499163
2025-05-16	196.91	196.91	191.02	195.62	2887708
2025-05-19	195.71	195.76	191.36	192.91	2253038
2025-05-20	192.82	193.50	189.20	189.37	1378815
2025-05-21	189.92	190.05	185.63	185.70	1263288
2025-05-22	186.36	186.36	183.02	184.76	1507392
2025-05-23	184.00	185.52	182.40	184.42	1313579
2025-05-27	186.16	186.40	183.69	185.91	1280220
2025-05-28	185.91	186.05	178.40	178.73	2420442
2025-05-29	179.36	179.93	177.50	179.71	2122059
2025-05-30	180.37	180.41	177.07	178.29	3034113
2025-06-02	177.28	177.93	170.89	174.17	3110557
2025-06-03	175.00	177.30	172.53	176.67	1946036
2025-06-04	177.45	178.55	176.90	176.97	1227538
2025-06-05	174.77	175.38	169.88	170.60	2592245
2025-06-06	172.39	173.10	171.21	171.93	1549553
2025-06-09	172.26	172.26	169.70	171.13	2248004
2025-06-10	171.56	173.16	170.63	171.55	1516023
2025-06-11	172.18	172.53	165.70	169.04	4146119
2025-06-12	168.75	169.84	165.95	169.81	1826256
2025-06-13	168.70	169.88	164.32	164.88	1945043
2025-06-16	165.91	166.27	161.26	162.81	3562981
2025-06-17	162.00	162.57	159.91	160.56	2594006
2025-06-18	160.58	161.99	159.44	160.00	2251322
2025-06-20	160.13	162.51	159.35	162.40	4379021
2025-06-23	162.40	163.58	160.48	163.30	2401535
2025-06-24	164.00	165.33	162.99	164.49	2589952
2025-06-25	162.95	164.31	160.80	161.53	1750490
2025-06-26	161.56	162.65	160.30	161.32	2098416
2025-06-27	161.84	162.28	159.80	161.33	4684190

Explore More About STZ

Coins representing dividend payouts and trends

STZ Dividend History

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

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

STZ Stock Split History

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

Graph showing historical stock prices and market trends

STZ Historical Prices

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

Web Analytics