ALGN Historical Prices

Summary

Key Stock Metrics

141.74

(April 8, 2025)

52-Week Low

263.24

(July 18, 2024)

52-Week High

737.45

(September 23, 2021)

All-Time High

201.64

(July 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2001-01-30	18.13	18.19	16.25	16.88	812300
2001-01-31	17.13	17.19	13.44	13.50	1212700
2001-02-01	13.13	14.38	13.00	14.19	669100
2001-02-02	14.00	14.56	13.75	14.13	775000
2001-02-05	14.44	14.50	13.88	14.13	489400
2001-02-06	14.02	14.06	13.88	14.00	737900
2001-02-07	14.00	14.06	13.00	13.06	1361000
2001-02-08	13.13	13.19	13.00	13.06	712000
2001-02-09	13.05	13.06	11.88	12.00	1100800
2001-02-12	12.05	12.13	10.94	11.06	552000
2001-02-13	11.00	11.56	11.00	11.44	304300
2001-02-14	11.42	11.75	11.00	11.63	136900
2001-02-15	12.06	13.00	12.05	12.81	1568600
2001-02-16	12.84	13.06	12.50	13.06	161500
2001-02-20	13.63	13.69	12.63	12.75	411200
2001-02-21	12.59	13.13	12.25	12.31	219000
2001-02-22	12.00	12.50	11.50	12.11	712500
2001-02-23	12.13	12.25	10.63	11.06	217800
2001-02-26	10.66	11.38	8.75	9.00	839200
2001-02-27	9.41	9.50	7.13	7.56	865200
2001-02-28	8.09	8.13	7.38	7.50	503600
2001-03-01	7.48	7.63	7.31	7.56	464200
2001-03-02	7.56	7.63	7.31	7.50	277800
2001-03-05	7.59	7.63	6.13	6.69	697900
2001-03-06	6.52	7.63	6.50	7.50	1922300
2001-03-07	7.97	8.00	7.44	7.81	321800
2001-03-08	7.81	8.50	7.63	8.47	242900
2001-03-09	8.56	8.63	8.00	8.13	165700
2001-03-12	8.38	8.63	7.94	8.50	276100
2001-03-13	8.50	9.94	8.44	9.50	128100
2001-03-14	9.75	10.48	9.13	10.25	215200
2001-03-15	10.44	10.50	9.44	9.44	224600
2001-03-16	9.44	9.75	8.00	8.25	580300
2001-03-19	8.50	9.47	8.25	8.88	161300
2001-03-20	8.69	8.94	8.19	8.19	138100
2001-03-21	8.48	8.50	8.00	8.19	139400
2001-03-22	8.05	8.06	7.63	7.75	129200
2001-03-23	7.97	8.00	7.75	7.81	58900
2001-03-26	8.00	8.25	7.25	7.50	104300
2001-03-27	7.25	7.56	7.25	7.41	35700
2001-03-28	7.53	8.09	7.25	7.56	187200
2001-03-29	7.63	7.88	6.81	7.25	246400
2001-03-30	7.47	7.63	7.19	7.25	527400
2001-04-02	7.30	7.81	7.19	7.25	513800
2001-04-03	7.25	7.25	6.25	6.69	129700
2001-04-04	6.52	6.78	6.50	6.56	55600
2001-04-05	6.72	6.88	6.50	6.56	75800
2001-04-06	6.73	7.22	6.50	6.63	44800
2001-04-09	6.81	6.99	6.50	6.55	49100
2001-04-10	6.75	7.27	6.75	7.15	115800
2001-04-11	7.28	7.75	6.52	6.60	95300
2001-04-12	6.66	6.98	5.75	6.00	144100
2001-04-16	6.75	6.75	5.35	5.45	93400
2001-04-17	5.50	5.89	5.50	5.80	32900
2001-04-18	5.99	7.70	5.65	7.28	157400
2001-04-19	7.74	7.75	6.75	7.15	94100
2001-04-20	7.10	7.10	6.00	6.15	73300
2001-04-23	6.10	7.15	6.05	6.65	97100
2001-04-24	6.50	8.50	6.25	8.33	180800
2001-04-25	8.32	8.33	7.55	8.00	220400
2001-04-26	7.90	9.20	7.80	8.80	395900
2001-04-27	9.13	9.15	8.40	8.75	260500
2001-04-30	8.68	9.40	8.52	8.75	325800
2001-05-01	9.00	9.05	8.25	8.50	344800
2001-05-02	8.50	9.00	8.40	8.75	195500
2001-05-03	8.89	8.90	8.12	8.70	163200
2001-05-04	8.79	8.79	7.90	8.60	163700
2001-05-07	8.11	8.80	8.00	8.80	243000
2001-05-08	8.77	9.70	8.33	9.50	1355500
2001-05-09	9.60	9.60	9.00	9.15	376300
2001-05-10	9.05	9.27	8.40	8.89	399000
2001-05-11	8.99	9.10	8.30	8.80	185800
2001-05-14	8.65	9.20	8.55	9.20	251100
2001-05-15	9.25	10.20	9.20	9.80	556100
2001-05-16	9.90	10.20	9.51	10.13	439800
2001-05-17	10.13	12.45	10.13	10.96	936200
2001-05-18	11.25	11.34	10.95	11.05	116300
2001-05-21	11.45	12.10	11.30	11.95	280900
2001-05-22	12.05	12.07	11.31	12.07	298400
2001-05-23	11.93	12.05	11.22	12.01	171900
2001-05-24	11.95	12.05	11.56	11.56	128900
2001-05-25	11.95	11.95	10.00	10.15	315400
2001-05-29	10.56	10.56	9.70	9.95	199600
2001-05-30	9.68	9.81	9.00	9.25	362300
2001-05-31	9.30	10.15	9.30	10.00	474000
2001-06-01	10.00	10.15	10.00	10.05	50700
2001-06-04	10.07	10.22	9.95	10.15	175600
2001-06-05	10.22	10.53	10.17	10.25	90600
2001-06-06	10.25	10.48	9.80	9.90	123400
2001-06-07	10.12	10.12	9.30	9.55	320000
2001-06-08	9.45	9.47	9.00	9.30	48500
2001-06-11	9.34	9.34	9.15	9.26	818800
2001-06-12	9.16	9.16	8.86	8.88	86400
2001-06-13	8.88	9.07	8.88	9.00	470800
2001-06-14	8.88	9.04	8.88	8.99	87400
2001-06-15	9.09	9.10	8.90	8.90	78200
2001-06-18	9.10	9.13	8.90	9.02	112000
2001-06-19	8.95	9.10	8.53	8.53	323600
2001-06-20	8.31	8.69	8.25	8.43	285800
2001-06-21	8.48	8.50	8.20	8.26	177600
2001-06-22	8.10	8.16	7.60	7.82	665500
2001-06-25	7.89	7.90	7.65	7.70	165900
2001-06-26	7.86	8.64	7.80	8.49	170200
2001-06-27	8.90	8.90	7.85	7.96	131600
2001-06-28	7.99	8.31	7.85	8.00	159200
2001-06-29	7.90	8.26	7.84	7.84	990300
2001-07-02	8.02	8.10	7.85	8.00	219000
2001-07-03	8.00	8.10	7.93	7.99	258200
2001-07-05	8.09	8.10	7.95	7.95	34000
2001-07-06	8.00	8.01	7.85	7.89	287900
2001-07-09	7.88	7.98	7.70	7.78	399000
2001-07-10	7.92	7.95	7.75	7.90	127500
2001-07-11	7.91	7.91	7.75	7.80	126500
2001-07-12	8.00	8.00	7.60	7.62	210000
2001-07-13	7.62	7.74	7.50	7.50	632300
2001-07-16	7.51	7.75	7.40	7.60	259400
2001-07-17	7.75	7.80	7.40	7.67	255800
2001-07-18	7.59	7.75	7.40	7.65	172000
2001-07-19	7.75	7.75	7.58	7.59	268300
2001-07-20	7.57	7.68	7.32	7.38	113500
2001-07-23	7.40	7.57	7.39	7.40	112600
2001-07-24	7.50	7.54	7.39	7.39	56100
2001-07-25	7.55	7.55	6.50	7.02	985100
2001-07-26	7.14	7.20	7.00	7.19	1335600
2001-07-27	7.61	7.73	7.50	7.60	205800
2001-07-30	7.75	7.75	6.75	7.34	383000
2001-07-31	7.09	7.65	7.09	7.46	188200
2001-08-01	7.50	7.60	7.30	7.50	300500
2001-08-02	7.60	7.60	7.41	7.45	102800
2001-08-03	7.45	7.73	7.45	7.50	112300
2001-08-06	7.73	7.73	7.40	7.69	129600
2001-08-07	7.69	7.89	7.60	7.80	108700
2001-08-08	7.80	7.80	7.45	7.45	143900
2001-08-09	7.60	7.85	7.45	7.56	54900
2001-08-10	7.51	7.86	7.50	7.55	192700
2001-08-13	7.90	7.90	7.55	7.65	90700
2001-08-14	7.86	8.25	7.61	7.89	272600
2001-08-15	7.90	8.09	7.60	7.70	271200
2001-08-16	7.70	7.71	7.39	7.50	289200
2001-08-17	7.48	7.67	7.36	7.37	216100
2001-08-20	7.45	7.45	7.00	7.05	140600
2001-08-21	7.20	7.20	6.95	6.95	41000
2001-08-22	7.14	7.20	7.00	7.10	583300
2001-08-23	7.05	7.14	6.84	6.91	68900
2001-08-24	6.90	7.07	6.80	6.96	257100
2001-08-27	6.90	7.00	6.90	7.00	57000
2001-08-28	6.90	6.96	6.80	6.81	160100
2001-08-29	6.89	6.89	6.62	6.68	292700
2001-08-30	6.69	6.75	6.48	6.60	770700
2001-08-31	6.59	6.74	6.55	6.60	69700
2001-09-04	6.73	7.25	6.52	6.87	143100
2001-09-05	6.80	7.05	6.79	7.00	189400
2001-09-06	7.00	7.00	6.61	6.63	151400
2001-09-07	6.60	6.70	6.48	6.65	363400
2001-09-10	6.70	6.70	6.45	6.50	82000
2001-09-17	3.99	5.82	3.99	5.55	490300
2001-09-18	5.68	5.74	4.45	5.05	606200
2001-09-19	4.86	4.90	3.30	4.48	892600
2001-09-20	4.00	4.50	3.75	3.85	758900
2001-09-21	3.51	3.92	3.45	3.70	402600
2001-09-24	4.15	4.15	3.25	3.40	563000
2001-09-25	3.10	3.54	2.94	3.07	497200
2001-09-26	3.00	3.48	2.40	2.70	576200
2001-09-27	2.68	2.69	2.45	2.53	257600
2001-09-28	2.66	2.80	2.18	2.18	1098100
2001-10-01	2.43	3.13	2.14	2.87	884500
2001-10-02	3.26	3.80	3.25	3.35	695600
2001-10-03	3.54	3.54	3.15	3.39	582400
2001-10-04	3.41	3.48	3.17	3.20	526300
2001-10-05	3.33	3.34	3.00	3.01	480600
2001-10-08	3.49	3.50	2.98	3.03	202100
2001-10-09	3.05	3.09	2.93	2.99	160400
2001-10-10	3.40	3.51	3.05	3.20	275800
2001-10-11	3.22	4.05	3.21	3.87	291100
2001-10-12	3.87	4.15	3.75	4.05	142000
2001-10-15	4.16	4.16	3.85	3.95	147100
2001-10-16	4.09	4.20	4.00	4.18	182900
2001-10-17	4.20	4.45	3.80	3.97	188700
2001-10-18	3.85	4.25	3.74	3.93	99000
2001-10-19	3.91	4.78	3.91	4.55	124000
2001-10-22	4.79	5.79	4.79	5.59	610400
2001-10-23	5.49	5.65	4.65	4.85	998500
2001-10-24	4.79	4.90	4.59	4.65	302200
2001-10-25	4.60	4.62	4.04	4.06	233300
2001-10-26	4.20	4.49	4.00	4.25	116700
2001-10-29	4.33	4.35	4.16	4.21	55700
2001-10-30	4.16	4.44	4.15	4.18	82200
2001-10-31	4.43	4.70	4.36	4.36	57700
2001-11-01	4.35	4.60	4.20	4.59	158700
2001-11-02	4.41	5.30	4.41	4.99	294300
2001-11-05	5.26	5.50	5.01	5.33	70100
2001-11-06	5.16	5.50	5.16	5.50	99000
2001-11-07	4.89	5.09	4.56	4.91	89600
2001-11-08	5.01	5.05	4.89	5.05	37300
2001-11-09	4.99	5.10	4.91	4.95	35000
2001-11-12	4.92	5.00	4.60	4.75	50100
2001-11-13	4.98	4.98	3.88	3.89	221500
2001-11-14	4.24	4.24	2.95	3.07	772500
2001-11-15	3.50	4.21	3.42	4.01	907400
2001-11-16	4.19	4.71	4.05	4.65	164300
2001-11-19	4.66	4.69	4.35	4.58	89100
2001-11-20	4.62	4.64	4.37	4.55	274900
2001-11-21	4.36	4.55	4.25	4.37	317900
2001-11-23	4.20	4.29	4.15	4.25	15300
2001-11-26	4.45	4.47	3.70	4.00	116500
2001-11-27	4.18	4.30	3.87	4.17	127000
2001-11-28	4.25	4.43	4.11	4.33	94100
2001-11-29	4.34	4.41	4.25	4.25	62500
2001-11-30	4.30	4.41	3.97	4.00	220500
2001-12-03	4.00	4.26	3.85	3.91	66600
2001-12-04	3.91	4.15	3.84	3.97	41500
2001-12-05	3.99	4.50	3.95	4.35	204700
2001-12-06	4.27	4.48	3.96	4.18	95400
2001-12-07	4.00	4.20	3.95	4.05	87000
2001-12-10	3.98	4.04	3.85	3.94	39200
2001-12-11	4.08	4.08	3.80	3.95	128000
2001-12-12	3.90	4.13	3.80	3.90	67200
2001-12-13	3.91	4.15	3.77	3.89	45600
2001-12-14	4.00	4.04	3.75	3.86	95000
2001-12-17	3.85	4.09	3.60	4.05	92900
2001-12-18	4.00	4.20	3.86	4.05	103700
2001-12-19	4.02	4.14	3.85	3.85	133900
2001-12-20	3.86	4.50	3.81	4.50	230100
2001-12-21	4.30	5.16	4.29	5.00	337000
2001-12-24	4.70	5.05	4.46	4.75	65300
2001-12-26	4.90	4.90	4.51	4.80	99900
2001-12-27	4.53	4.84	4.50	4.72	79200
2001-12-28	4.76	4.76	4.45	4.60	194500
2001-12-31	4.63	4.69	4.40	4.50	232500
2002-01-02	4.50	4.60	4.16	4.30	98900
2002-01-03	4.50	4.60	4.15	4.48	387200
2002-01-04	4.49	4.65	4.19	4.50	1061400
2002-01-07	4.77	5.25	4.65	5.01	874100
2002-01-08	5.49	5.60	5.05	5.25	803900
2002-01-09	5.50	6.25	5.20	5.98	2049000
2002-01-10	6.23	6.23	4.88	4.88	674000
2002-01-11	5.30	5.56	5.10	5.28	1076800
2002-01-14	5.38	5.88	5.35	5.52	636000
2002-01-15	5.87	5.88	5.40	5.50	280500
2002-01-16	5.50	5.90	5.25	5.88	200400
2002-01-17	5.91	6.01	5.49	5.70	141400
2002-01-18	5.75	5.76	5.25	5.30	77000
2002-01-22	5.30	5.55	4.85	4.89	279800
2002-01-23	4.83	5.01	4.25	4.42	274900
2002-01-24	4.57	4.63	4.23	4.30	137700
2002-01-25	4.32	4.75	4.00	4.45	100900
2002-01-28	4.41	4.64	4.22	4.30	58500
2002-01-29	4.33	4.38	4.02	4.15	106300
2002-01-30	4.02	4.55	4.01	4.55	59300
2002-01-31	4.51	4.97	4.51	4.88	144800
2002-02-01	4.89	5.19	4.84	4.95	209900
2002-02-04	5.54	5.58	4.93	5.08	154300
2002-02-05	5.33	5.33	4.90	4.90	238200
2002-02-06	5.03	5.05	4.80	4.87	179200
2002-02-07	4.60	4.88	4.60	4.68	104200
2002-02-08	4.68	4.71	4.10	4.36	120100
2002-02-11	4.42	4.70	4.40	4.57	139800
2002-02-12	4.58	4.91	4.55	4.90	328100
2002-02-13	4.77	4.80	4.10	4.78	517500
2002-02-14	4.79	4.79	4.27	4.51	312600
2002-02-15	4.36	4.85	4.30	4.80	186400
2002-02-19	4.80	4.80	4.47	4.63	92000
2002-02-20	4.67	4.67	4.31	4.45	136300
2002-02-21	4.41	4.46	4.30	4.35	86900
2002-02-22	4.45	4.58	4.27	4.40	26900
2002-02-25	4.31	4.49	4.15	4.25	144900
2002-02-26	4.21	4.25	4.10	4.17	112600
2002-02-27	4.20	4.34	4.11	4.33	69900
2002-02-28	4.34	4.35	4.17	4.25	34700
2002-03-01	4.25	4.40	4.20	4.34	70300
2002-03-04	4.26	4.55	4.10	4.40	100700
2002-03-05	4.30	4.40	4.10	4.15	81400
2002-03-06	4.17	4.30	4.05	4.05	78500
2002-03-07	4.06	4.37	4.03	4.09	121100
2002-03-08	4.30	4.50	4.17	4.50	105100
2002-03-11	4.59	4.80	4.25	4.78	131800
2002-03-12	4.65	4.85	4.61	4.62	78400
2002-03-13	4.65	4.70	4.60	4.64	25100
2002-03-14	4.56	4.80	4.45	4.75	44200
2002-03-15	4.71	4.80	4.40	4.70	111200
2002-03-18	4.75	4.95	4.55	4.95	94600
2002-03-19	4.85	4.89	4.39	4.50	254100
2002-03-20	4.50	4.84	4.48	4.51	41000
2002-03-21	4.48	4.60	4.20	4.27	184000
2002-03-22	4.27	4.51	4.25	4.40	481800
2002-03-25	4.40	5.00	4.25	4.85	649700
2002-03-26	4.90	5.19	4.65	5.03	378600
2002-03-27	5.04	5.25	4.93	4.95	110700
2002-03-28	5.00	5.40	4.99	5.30	264700
2002-04-01	5.34	5.52	5.00	5.48	713500
2002-04-02	5.35	5.35	5.15	5.20	129000
2002-04-03	5.34	5.35	4.90	5.00	142700
2002-04-04	4.96	5.08	4.86	5.00	270900
2002-04-05	4.95	5.00	4.78	4.78	61800
2002-04-08	4.89	4.90	4.45	4.50	314500
2002-04-09	4.47	4.65	4.42	4.57	112100
2002-04-10	4.48	4.70	4.40	4.54	89900
2002-04-11	4.55	4.55	4.45	4.49	79100
2002-04-12	4.50	4.55	4.27	4.35	150600
2002-04-15	4.31	4.43	4.30	4.40	63200
2002-04-16	4.40	4.45	4.25	4.43	112800
2002-04-17	4.38	4.45	4.25	4.29	123700
2002-04-18	4.35	4.47	4.30	4.42	110200
2002-04-19	4.47	4.55	4.45	4.50	147200
2002-04-22	4.53	4.55	4.42	4.51	267100
2002-04-23	4.58	4.58	4.38	4.43	127800
2002-04-24	4.61	4.62	4.36	4.46	129300
2002-04-25	4.52	4.52	3.96	4.17	1204100
2002-04-26	4.10	4.15	3.33	3.40	194500
2002-04-29	3.51	3.75	3.51	3.70	96800
2002-04-30	3.85	4.01	3.70	3.85	192200
2002-05-01	3.83	3.98	3.72	3.89	145000
2002-05-02	3.98	4.07	3.78	4.00	121800
2002-05-03	4.00	4.05	3.95	3.99	142900
2002-05-06	4.00	4.05	3.94	4.02	67600
2002-05-07	4.04	4.05	3.95	3.96	114900
2002-05-08	3.95	4.05	3.95	4.01	576500
2002-05-09	4.05	4.05	3.97	4.00	96500
2002-05-10	3.98	4.08	3.93	4.05	187000
2002-05-13	4.05	4.05	3.81	3.83	91500
2002-05-14	3.95	4.00	3.83	3.91	106200
2002-05-15	3.82	4.04	3.80	4.00	319700
2002-05-16	3.95	4.04	3.92	4.04	62200
2002-05-17	4.04	4.06	3.97	4.05	92300
2002-05-20	4.02	4.05	3.88	3.98	53400
2002-05-21	3.96	4.05	3.85	4.00	51000
2002-05-22	3.86	4.00	3.75	3.77	16300
2002-05-23	3.77	3.91	3.51	3.91	74000
2002-05-24	3.90	3.90	3.69	3.77	94400
2002-05-28	3.77	4.00	3.62	3.92	62600
2002-05-29	3.99	4.02	3.76	4.00	57200
2002-05-30	4.00	4.03	3.81	4.00	56900
2002-05-31	4.00	4.04	3.85	3.85	45900
2002-06-03	3.86	4.06	3.85	4.00	66900
2002-06-04	3.88	4.05	3.87	4.05	77100
2002-06-05	4.00	4.05	3.90	3.98	91800
2002-06-06	3.99	4.05	3.87	4.00	69400
2002-06-07	3.99	4.05	3.85	4.00	41900
2002-06-10	3.95	4.06	3.80	4.05	122100
2002-06-11	3.94	4.05	3.27	3.32	254000
2002-06-12	3.35	3.85	3.35	3.85	37500
2002-06-13	3.87	4.00	3.85	3.93	148700
2002-06-14	3.88	3.99	3.53	3.58	44300
2002-06-17	3.81	4.02	3.56	4.00	249600
2002-06-18	3.70	4.00	3.64	4.00	63100
2002-06-19	3.81	4.00	3.68	3.80	94500
2002-06-20	3.81	4.00	3.81	3.90	63600
2002-06-21	3.85	3.90	3.68	3.78	55800
2002-06-24	3.71	4.00	3.45	3.97	268000
2002-06-25	3.91	4.00	3.25	3.40	221400
2002-06-26	3.33	3.60	3.09	3.60	324000
2002-06-27	3.54	3.83	3.50	3.77	323900
2002-06-28	3.96	4.15	3.75	3.92	2607500
2002-07-01	3.92	3.92	2.99	3.50	177900
2002-07-02	3.25	3.50	3.25	3.40	108000
2002-07-03	3.26	3.35	3.10	3.10	81200
2002-07-05	3.10	3.11	2.91	3.05	52300
2002-07-08	3.00	3.14	2.79	2.90	83500
2002-07-09	2.91	2.93	2.68	2.82	135500
2002-07-10	2.51	2.52	1.53	1.74	1721000
2002-07-11	1.86	1.95	1.54	1.70	390300
2002-07-12	1.85	2.20	1.75	2.02	851400
2002-07-15	2.24	2.50	2.03	2.16	482500
2002-07-16	2.24	2.39	2.13	2.20	458300
2002-07-17	2.35	2.40	2.17	2.28	70900
2002-07-18	2.44	2.59	2.37	2.45	192400
2002-07-19	2.46	2.49	2.26	2.27	68400
2002-07-22	2.34	2.55	2.05	2.49	94800
2002-07-23	2.45	2.50	2.30	2.33	59100
2002-07-24	2.26	2.50	2.14	2.15	73900
2002-07-25	2.15	2.43	1.90	1.99	121300
2002-07-26	2.19	2.24	2.04	2.04	44400
2002-07-29	2.00	2.43	2.00	2.30	146800
2002-07-30	2.37	2.50	2.27	2.50	186400
2002-07-31	2.51	2.51	2.31	2.35	147500
2002-08-01	2.35	2.53	2.28	2.49	27800
2002-08-02	2.50	2.50	2.18	2.18	61100
2002-08-05	2.22	2.50	2.22	2.35	35900
2002-08-06	2.43	2.48	2.22	2.35	94200
2002-08-07	2.41	2.52	2.35	2.52	28500
2002-08-08	2.40	2.44	2.35	2.44	86900
2002-08-09	2.42	2.45	2.35	2.35	11800
2002-08-12	2.43	2.45	2.35	2.45	20800
2002-08-13	2.42	2.43	2.37	2.37	22300
2002-08-14	2.44	2.45	2.31	2.43	32900
2002-08-15	2.40	2.41	2.31	2.35	357900
2002-08-16	2.39	2.45	2.25	2.44	211200
2002-08-19	2.47	2.49	2.30	2.38	79800
2002-08-20	2.43	2.44	2.30	2.34	30600
2002-08-21	2.35	2.45	2.30	2.38	38000
2002-08-22	2.38	2.45	2.32	2.45	70200
2002-08-23	2.42	2.49	2.40	2.41	29700
2002-08-26	2.47	2.66	2.28	2.55	106600
2002-08-27	2.46	3.14	2.46	2.84	110800
2002-08-28	2.79	3.14	2.79	2.81	129000
2002-08-29	2.92	3.38	2.92	3.34	167200
2002-08-30	3.39	3.74	3.00	3.00	119600
2002-09-03	2.95	3.20	2.95	3.15	86900
2002-09-04	3.08	3.40	3.08	3.32	155700
2002-09-05	3.37	3.40	3.16	3.17	168100
2002-09-06	3.27	3.27	3.18	3.25	76600
2002-09-09	3.23	3.30	3.16	3.27	20700
2002-09-10	3.26	3.31	3.11	3.26	15500
2002-09-11	3.28	3.28	3.00	3.12	120700
2002-09-12	3.10	3.24	2.92	3.01	153000
2002-09-13	3.10	3.26	3.01	3.25	66100
2002-09-16	3.29	3.29	3.10	3.12	24100
2002-09-17	3.22	3.22	3.06	3.13	52700
2002-09-18	3.14	3.26	3.11	3.21	63600
2002-09-19	3.25	3.25	2.87	3.08	102200
2002-09-20	3.16	3.20	2.87	3.18	239200
2002-09-23	2.99	3.19	2.64	2.90	195300
2002-09-24	2.77	2.87	2.59	2.72	282800
2002-09-25	2.64	3.00	2.64	2.90	37300
2002-09-26	2.85	3.02	2.80	2.95	70900
2002-09-27	3.08	3.08	2.52	2.60	57700
2002-09-30	2.62	2.90	2.53	2.75	92200
2002-10-01	2.80	2.95	2.69	2.95	130200
2002-10-02	2.83	3.08	2.83	2.91	45100
2002-10-03	2.85	3.00	2.74	2.87	75200
2002-10-04	2.91	2.95	2.49	2.50	103300
2002-10-07	2.60	2.90	2.41	2.43	69200
2002-10-08	2.60	2.85	2.34	2.40	67100
2002-10-09	2.39	2.60	1.99	2.01	178600
2002-10-10	2.07	2.16	1.85	2.07	135800
2002-10-11	1.96	2.25	1.96	2.25	23000
2002-10-14	2.24	2.29	2.00	2.02	96800
2002-10-15	2.24	2.39	2.01	2.11	72700
2002-10-16	2.10	2.19	2.01	2.01	90900
2002-10-17	2.18	2.18	2.00	2.15	78500
2002-10-18	2.14	2.36	2.10	2.11	140600
2002-10-21	2.15	2.45	2.15	2.45	106400
2002-10-22	2.51	2.51	2.25	2.25	91300
2002-10-23	2.26	2.56	2.15	2.47	105400
2002-10-24	2.19	2.31	1.75	1.99	439000
2002-10-25	1.99	2.14	1.90	1.99	146200
2002-10-28	2.04	2.04	1.85	1.89	74500
2002-10-29	1.97	1.98	1.68	1.71	169300
2002-10-30	1.71	1.95	1.66	1.73	153500
2002-10-31	1.75	1.85	1.70	1.77	172400
2002-11-01	2.02	2.03	1.72	1.82	315600
2002-11-04	1.92	1.92	1.66	1.71	169100
2002-11-05	1.75	1.79	1.66	1.70	136000
2002-11-06	1.73	1.74	1.59	1.72	197700
2002-11-07	1.73	1.73	1.59	1.61	105800
2002-11-08	1.61	1.70	1.53	1.57	72100
2002-11-11	1.52	1.60	1.43	1.45	798500
2002-11-12	1.46	1.54	1.27	1.37	400000
2002-11-13	1.38	1.48	1.26	1.30	617200
2002-11-14	1.33	1.48	1.26	1.39	433500
2002-11-15	1.50	2.37	1.50	1.98	1352500
2002-11-18	2.06	2.22	1.83	2.02	666200
2002-11-19	1.92	2.10	1.84	1.99	65400
2002-11-20	1.95	2.15	1.90	2.09	91300
2002-11-21	2.12	2.46	2.12	2.46	437300
2002-11-22	2.45	3.00	2.40	2.91	464300
2002-11-25	2.97	3.42	2.85	3.16	676800
2002-11-26	3.49	3.50	3.20	3.32	447800
2002-11-27	3.34	3.50	3.16	3.25	389900
2002-11-29	3.30	3.62	3.26	3.59	90800
2002-12-02	3.49	3.51	3.15	3.16	108100
2002-12-03	3.19	3.19	2.76	2.89	128900
2002-12-04	2.65	2.75	2.58	2.65	76000
2002-12-05	2.70	2.74	2.50	2.50	112900
2002-12-06	2.41	2.48	2.38	2.44	137200
2002-12-09	2.42	2.68	2.42	2.45	134800
2002-12-10	2.61	2.65	2.50	2.54	67100
2002-12-11	2.60	2.86	2.51	2.85	171400
2002-12-12	2.75	3.15	2.75	3.00	325900
2002-12-13	3.10	3.35	3.01	3.18	160900
2002-12-16	3.18	3.50	3.05	3.43	149000
2002-12-17	3.36	3.40	3.10	3.28	55200
2002-12-18	3.25	3.37	2.98	3.05	119400
2002-12-19	3.05	3.10	2.85	2.90	135400
2002-12-20	2.97	3.30	2.86	3.05	275000
2002-12-23	3.10	3.24	2.81	2.95	242400
2002-12-24	2.95	2.99	2.90	2.90	50600
2002-12-26	2.90	3.05	2.86	2.95	41600
2002-12-27	2.96	3.15	2.91	2.98	154800
2002-12-30	2.96	3.07	2.76	2.95	297900
2002-12-31	2.93	2.97	2.70	2.76	203800
2003-01-02	2.95	2.98	2.69	2.73	112900
2003-01-03	2.78	2.78	2.54	2.63	215900
2003-01-06	2.67	2.86	2.64	2.85	40500
2003-01-07	2.93	3.07	2.87	3.03	129400
2003-01-08	3.07	3.07	2.95	3.01	84500
2003-01-09	3.00	3.09	2.98	3.07	145000
2003-01-10	3.05	3.30	3.02	3.22	137700
2003-01-13	3.22	3.34	3.19	3.25	240900
2003-01-14	3.30	3.30	3.12	3.30	46500
2003-01-15	3.15	3.27	3.13	3.19	48300
2003-01-16	3.16	3.34	3.16	3.29	145900
2003-01-17	3.19	3.29	3.17	3.25	83900
2003-01-21	3.16	3.30	3.14	3.20	70300
2003-01-22	3.30	3.30	3.20	3.22	33100
2003-01-23	3.20	3.30	3.20	3.23	64400
2003-01-24	3.21	3.33	3.01	3.01	68000
2003-01-27	2.91	3.00	2.85	2.93	116400
2003-01-28	2.91	3.20	2.91	3.19	92800
2003-01-29	3.10	3.15	3.00	3.14	60100
2003-01-30	3.12	3.35	3.02	3.13	211000
2003-01-31	3.10	3.35	3.10	3.30	84500
2003-02-03	3.30	3.34	3.21	3.30	160800
2003-02-04	3.21	3.21	3.15	3.20	57400
2003-02-05	3.20	3.53	3.11	3.43	79800
2003-02-06	3.32	3.74	3.32	3.70	105600
2003-02-07	3.53	3.65	3.50	3.65	164200
2003-02-10	3.50	3.68	3.50	3.65	117200
2003-02-11	3.65	3.65	3.50	3.59	189700
2003-02-12	3.60	3.65	3.52	3.56	191900
2003-02-13	3.55	3.65	3.50	3.60	170000
2003-02-14	3.65	4.10	3.58	3.93	220700
2003-02-18	4.01	4.10	3.96	4.00	415700
2003-02-19	3.99	4.10	3.99	4.05	488100
2003-02-20	4.04	4.75	3.99	4.62	289500
2003-02-21	4.68	4.75	4.30	4.40	368000
2003-02-24	4.29	4.37	4.20	4.20	112800
2003-02-25	4.20	4.75	3.75	4.49	567800
2003-02-26	4.56	4.75	4.26	4.65	100600
2003-02-27	4.41	4.85	4.40	4.78	192400
2003-02-28	4.79	4.99	4.58	4.71	317200
2003-03-03	4.65	4.90	4.57	4.77	63700
2003-03-04	4.81	4.85	4.51	4.65	181100
2003-03-05	4.73	4.73	4.10	4.44	662000
2003-03-06	4.50	4.51	4.32	4.51	65700
2003-03-07	4.51	4.90	4.51	4.69	237900
2003-03-10	4.69	4.75	4.66	4.71	185200
2003-03-11	4.72	4.85	4.70	4.80	66900
2003-03-12	4.72	4.84	4.71	4.84	114900
2003-03-13	4.84	5.12	4.70	5.01	262500
2003-03-14	5.00	5.20	4.90	5.20	245300
2003-03-17	4.98	5.34	4.97	5.32	306800
2003-03-18	5.40	5.50	5.25	5.48	128200
2003-03-19	5.49	5.50	5.25	5.32	156300
2003-03-20	5.26	5.50	4.97	5.39	186300
2003-03-21	5.43	5.52	5.02	5.45	209500
2003-03-24	5.40	5.44	5.10	5.27	87000
2003-03-25	5.13	5.68	5.12	5.57	287300
2003-03-26	5.64	6.24	5.50	6.08	576300
2003-03-27	6.10	6.15	6.00	6.09	313500
2003-03-28	6.00	6.24	5.95	6.13	203700
2003-03-31	6.13	6.13	6.00	6.05	510400
2003-04-01	6.13	6.13	5.90	6.00	464800
2003-04-02	5.95	6.85	5.95	6.66	685100
2003-04-03	6.89	7.00	6.56	6.64	734000
2003-04-04	6.85	6.89	6.35	6.55	192400
2003-04-07	6.79	6.98	6.50	6.62	154300
2003-04-08	6.80	6.80	6.50	6.60	129500
2003-04-09	6.63	6.89	6.61	6.83	100600
2003-04-10	6.77	6.87	6.60	6.71	137400
2003-04-11	6.66	6.90	6.34	6.66	129900
2003-04-14	6.60	6.79	6.47	6.76	337600
2003-04-15	6.79	6.85	6.59	6.85	191800
2003-04-16	6.93	6.93	6.66	6.67	126400
2003-04-17	6.73	6.90	6.65	6.84	142300
2003-04-21	6.70	6.89	6.20	6.21	555300
2003-04-22	6.15	6.40	5.90	6.20	208300
2003-04-23	6.20	6.35	5.93	6.15	771200
2003-04-24	6.49	6.50	5.53	5.75	399600
2003-04-25	6.10	6.59	5.96	6.12	893300
2003-04-28	6.19	6.46	6.01	6.46	471700
2003-04-29	6.37	7.35	6.37	7.10	639100
2003-04-30	7.22	7.66	7.15	7.52	590500
2003-05-01	7.66	7.88	7.19	7.88	507200
2003-05-02	7.95	8.02	7.75	7.85	348700
2003-05-05	7.99	8.47	7.79	8.16	400800
2003-05-06	8.09	8.47	8.05	8.16	635400
2003-05-07	8.15	8.16	7.75	7.79	341600
2003-05-08	7.80	7.99	7.50	7.78	280700
2003-05-09	7.86	8.38	7.84	8.01	199700
2003-05-12	8.00	8.79	7.95	8.70	455600
2003-05-13	8.56	8.75	8.40	8.72	397000
2003-05-14	8.75	8.79	8.55	8.66	297400
2003-05-15	8.80	8.84	8.56	8.84	323000
2003-05-16	8.78	8.84	8.42	8.43	365700
2003-05-19	8.38	8.51	7.97	7.98	243800
2003-05-20	7.99	8.07	7.25	7.89	400600
2003-05-21	6.80	9.19	6.80	8.89	1393300
2003-05-22	8.95	9.34	8.71	9.08	326400
2003-05-23	9.05	9.15	8.80	9.08	195200
2003-05-27	9.15	9.29	8.70	9.28	505700
2003-05-28	9.40	10.09	8.81	9.65	1020500
2003-05-29	9.55	11.40	9.48	10.61	1332300
2003-05-30	10.55	10.65	10.06	10.13	927400
2003-06-02	10.17	10.85	10.00	10.23	760600
2003-06-03	10.16	10.65	10.03	10.30	467000
2003-06-04	10.40	10.73	10.25	10.30	512000
2003-06-05	10.41	10.61	10.01	10.22	516700
2003-06-06	10.10	10.38	9.34	9.49	645400
2003-06-09	9.33	10.08	9.25	9.68	378300
2003-06-10	9.69	10.38	9.40	10.08	327000
2003-06-11	10.00	11.09	9.85	10.89	281600
2003-06-12	10.98	11.25	10.75	11.00	210300
2003-06-13	11.02	11.14	10.75	10.81	114300
2003-06-16	10.75	12.07	10.65	11.75	521200
2003-06-17	11.83	11.91	11.36	11.90	284700
2003-06-18	12.01	12.03	11.35	11.81	348200
2003-06-19	11.75	11.90	11.50	11.66	333200
2003-06-20	11.95	11.98	11.50	11.75	154900
2003-06-23	11.98	11.98	11.25	11.50	316600
2003-06-24	11.50	11.75	11.48	11.48	264200
2003-06-25	11.40	11.51	11.26	11.37	204800
2003-06-26	11.53	11.75	10.68	11.74	422300
2003-06-27	11.50	12.06	11.50	11.87	593400
2003-06-30	11.88	12.69	11.85	12.60	746800
2003-07-01	13.04	13.07	12.19	13.04	348300
2003-07-02	13.11	13.72	12.89	13.60	526600
2003-07-03	13.60	14.01	13.50	13.80	282300
2003-07-07	14.70	14.77	14.00	14.10	576500
2003-07-08	14.10	14.10	13.29	13.37	595000
2003-07-09	13.34	13.95	12.50	13.85	534800
2003-07-10	14.30	14.30	12.90	13.50	292300
2003-07-11	13.29	13.90	13.24	13.38	221000
2003-07-14	13.10	13.70	13.05	13.18	305600
2003-07-15	13.26	13.60	13.05	13.47	231700
2003-07-16	13.55	13.55	12.50	13.00	587400
2003-07-17	12.79	12.99	11.10	11.11	833500
2003-07-18	11.08	11.85	9.94	11.35	912700
2003-07-21	11.54	12.02	10.47	11.22	335000
2003-07-22	11.16	11.83	10.50	11.59	348700
2003-07-23	11.60	12.31	11.50	12.30	285700
2003-07-24	12.50	13.00	12.33	12.63	356800
2003-07-25	12.04	14.00	11.65	13.83	951800
2003-07-28	13.96	14.37	13.80	14.30	674700
2003-07-29	14.29	14.33	13.00	13.26	454900
2003-07-30	13.15	13.85	12.90	13.55	752700
2003-07-31	13.50	13.50	12.56	13.00	881400
2003-08-01	12.84	13.00	12.29	12.46	240300
2003-08-04	12.29	12.33	11.77	11.84	390800
2003-08-05	11.99	12.20	11.82	11.95	228800
2003-08-06	12.20	12.40	10.94	11.17	526500
2003-08-07	11.06	11.25	10.95	11.05	130100
2003-08-08	11.05	11.30	11.00	11.13	307500
2003-08-11	11.42	12.20	11.14	11.27	194400
2003-08-12	11.49	11.65	11.26	11.40	136100
2003-08-13	11.40	12.55	11.40	11.84	319400
2003-08-14	11.75	12.06	11.10	11.39	380100
2003-08-15	11.20	11.59	11.06	11.18	266100
2003-08-18	11.58	11.77	11.25	11.56	308600
2003-08-19	11.66	11.75	11.38	11.45	206400
2003-08-20	11.23	11.60	11.22	11.53	139500
2003-08-21	11.55	11.60	11.13	11.30	189400
2003-08-22	11.20	11.60	11.10	11.23	180200
2003-08-25	11.14	11.15	10.60	10.80	338400
2003-08-26	10.62	10.72	10.15	10.45	780800
2003-08-27	10.23	10.82	10.23	10.76	460200
2003-08-28	10.45	10.79	10.45	10.62	335800
2003-08-29	10.84	11.13	10.78	11.07	467200
2003-09-02	11.00	11.50	10.85	11.30	338000
2003-09-03	11.58	12.70	11.54	12.53	841400
2003-09-04	12.65	13.50	12.35	13.40	674200
2003-09-05	13.24	13.69	12.68	13.49	439300
2003-09-08	13.63	13.80	13.58	13.75	272000
2003-09-09	13.79	13.80	13.14	13.34	360500
2003-09-10	13.00	13.39	12.76	13.25	367200
2003-09-11	13.56	13.94	13.49	13.73	428200
2003-09-12	13.71	13.81	13.45	13.69	131200
2003-09-15	13.79	13.85	13.45	13.54	111700
2003-09-16	13.59	14.25	13.44	14.09	442000
2003-09-17	14.08	14.19	13.81	13.95	271200
2003-09-18	13.95	14.06	13.81	13.94	272600
2003-09-19	13.76	14.00	13.66	13.94	257100
2003-09-22	13.74	14.05	13.49	13.82	226400
2003-09-23	13.85	13.98	13.55	13.75	133500
2003-09-24	13.77	13.77	12.85	13.09	366400
2003-09-25	13.05	13.48	12.85	12.95	304600
2003-09-26	12.95	12.95	12.44	12.93	390700
2003-09-29	12.84	13.10	12.45	12.70	285100
2003-09-30	12.66	12.88	12.48	12.51	208900
2003-10-01	12.50	13.06	12.49	12.85	210400
2003-10-02	12.78	13.44	12.78	13.40	231300
2003-10-03	13.44	13.76	13.29	13.63	317200
2003-10-06	13.46	13.90	13.44	13.85	153700
2003-10-07	13.47	13.87	13.21	13.65	258500
2003-10-08	13.69	13.86	13.32	13.49	381700
2003-10-09	13.61	15.46	13.37	15.38	2508000
2003-10-10	15.85	16.08	15.23	15.60	837300
2003-10-13	16.00	16.06	14.80	15.48	654800
2003-10-14	15.62	16.27	15.40	16.12	600600
2003-10-15	16.19	16.20	15.27	15.46	418100
2003-10-16	15.17	15.84	15.05	15.76	199200
2003-10-17	15.85	15.99	15.21	15.21	246400
2003-10-20	15.20	15.52	13.50	14.30	1274800
2003-10-21	14.35	14.90	14.20	14.69	303300
2003-10-22	14.50	14.80	14.00	14.00	226300
2003-10-23	13.62	15.30	13.50	14.09	641700
2003-10-24	14.09	14.79	13.52	14.62	415400
2003-10-27	14.57	15.52	14.50	15.40	485300
2003-10-28	15.40	16.14	15.20	16.13	373300
2003-10-29	15.68	15.72	15.10	15.65	699000
2003-10-30	15.36	15.45	15.00	15.30	828400
2003-10-31	15.40	15.46	15.21	15.41	324400
2003-11-03	15.22	16.97	15.20	16.93	1788500
2003-11-04	16.80	17.33	16.30	17.02	1301600
2003-11-05	17.00	17.15	16.50	16.94	740200
2003-11-06	16.96	17.87	16.85	17.73	716600
2003-11-07	17.91	17.96	17.51	17.87	654100
2003-11-10	17.80	17.80	17.10	17.55	416300
2003-11-11	17.51	17.60	16.67	16.95	638800
2003-11-12	17.01	17.86	16.89	17.79	449000
2003-11-13	16.79	17.00	16.55	16.87	1344100
2003-11-14	17.00	17.30	16.70	16.88	556300
2003-11-17	16.78	16.90	15.10	15.89	804200
2003-11-18	15.96	16.10	15.65	15.66	368600
2003-11-19	15.68	16.29	15.68	16.16	284100
2003-11-20	16.10	16.75	15.89	16.06	324700
2003-11-21	16.17	16.40	16.00	16.14	188200
2003-11-24	16.25	17.34	16.21	17.25	504600
2003-11-25	17.33	17.69	17.19	17.23	397600
2003-11-26	17.36	17.69	16.71	17.32	238500
2003-11-28	17.42	18.01	17.00	17.94	262300
2003-12-01	18.04	18.85	17.92	18.61	590400
2003-12-02	18.85	18.97	18.45	18.56	747400
2003-12-03	18.80	18.80	17.54	17.61	515700
2003-12-04	17.65	17.90	16.56	17.23	558500
2003-12-05	16.77	17.25	16.66	16.68	310600
2003-12-08	16.55	16.95	16.23	16.63	542100
2003-12-09	16.70	16.94	16.36	16.40	396600
2003-12-10	16.34	16.73	15.52	15.88	376200
2003-12-11	15.88	16.85	15.77	16.85	387900
2003-12-12	16.93	17.00	16.30	16.87	170700
2003-12-15	17.28	17.51	16.59	16.74	353300
2003-12-16	16.73	17.03	16.20	16.77	270500
2003-12-17	16.56	16.70	16.00	16.34	441700
2003-12-18	16.31	17.20	16.31	17.18	273400
2003-12-19	17.45	17.47	16.85	17.09	546200
2003-12-22	17.00	17.10	16.56	16.91	319400
2003-12-23	16.86	17.18	16.65	16.80	260500
2003-12-24	16.79	16.80	16.60	16.61	82600
2003-12-26	16.50	16.77	16.50	16.70	44400
2003-12-29	16.76	17.10	16.59	16.80	317900
2003-12-30	16.79	17.29	16.70	16.94	380600
2003-12-31	16.90	17.07	16.46	16.51	368500
2004-01-02	16.74	17.05	16.47	16.69	290700
2004-01-05	17.19	18.05	16.82	17.59	894200
2004-01-06	17.74	18.18	17.40	18.18	430700
2004-01-07	17.88	18.79	17.83	18.70	545100
2004-01-08	18.77	18.80	18.01	18.68	471500
2004-01-09	18.65	18.85	18.20	18.50	521900
2004-01-12	18.42	19.79	18.26	19.79	809600
2004-01-13	19.75	19.82	18.43	19.17	519300
2004-01-14	19.49	19.85	18.76	19.68	440400
2004-01-15	19.79	19.82	18.90	19.20	633900
2004-01-16	19.40	20.94	19.17	20.06	1099400
2004-01-20	20.20	20.50	19.95	20.48	394600
2004-01-21	20.39	21.00	20.08	20.39	425900
2004-01-22	20.55	20.76	19.60	20.00	568000
2004-01-23	20.43	20.90	20.24	20.78	508500
2004-01-26	20.70	21.90	20.52	21.79	597000
2004-01-27	21.80	21.85	21.02	21.45	633300
2004-01-28	21.27	21.48	19.62	19.74	508300
2004-01-29	20.35	20.50	16.55	19.00	2584800
2004-01-30	19.17	21.48	18.20	20.75	1349300
2004-02-02	21.00	21.10	19.90	20.68	684500
2004-02-03	20.56	21.13	20.25	20.81	306300
2004-02-04	20.15	20.25	19.80	20.00	1018200
2004-02-05	19.95	20.45	19.95	20.25	463700
2004-02-06	20.47	20.80	20.02	20.68	371200
2004-02-09	20.52	20.83	20.15	20.79	440000
2004-02-10	20.54	20.99	20.44	20.70	497600
2004-02-11	20.75	21.50	20.59	21.42	861000
2004-02-12	21.31	21.80	21.15	21.39	367000
2004-02-13	21.56	21.59	20.28	20.29	519100
2004-02-17	20.55	21.25	20.45	20.83	366700
2004-02-18	20.90	21.08	20.25	20.35	326900
2004-02-19	20.38	20.75	19.68	19.68	455600
2004-02-20	19.66	20.25	19.52	20.02	464100
2004-02-23	19.99	20.22	19.51	19.97	518800
2004-02-24	19.71	20.48	19.12	19.52	478200
2004-02-25	19.69	20.06	19.38	20.06	274200
2004-02-26	20.19	20.24	19.50	19.70	412400
2004-02-27	19.58	19.75	19.52	19.67	353500
2004-03-01	19.62	19.84	19.55	19.61	364500
2004-03-02	19.52	19.85	19.50	19.57	543800
2004-03-03	19.30	19.83	19.26	19.48	228200
2004-03-04	19.30	20.00	18.81	19.93	411100
2004-03-05	19.90	20.23	19.36	19.66	266500
2004-03-08	19.60	20.19	19.10	19.11	253100
2004-03-09	19.10	19.46	18.87	19.14	290500
2004-03-10	18.96	19.59	18.61	18.75	322100
2004-03-11	18.75	19.04	18.11	18.20	369700
2004-03-12	18.00	19.05	17.99	18.73	337000
2004-03-15	18.70	18.79	17.77	17.93	334900
2004-03-16	17.91	18.22	17.45	18.09	614200
2004-03-17	18.25	18.75	18.22	18.39	201700
2004-03-18	18.14	18.81	18.14	18.35	222600
2004-03-19	18.86	18.88	18.35	18.51	241500
2004-03-22	18.53	18.60	17.76	17.97	317300
2004-03-23	18.38	18.38	17.57	18.00	313000
2004-03-24	17.75	18.24	17.75	18.01	260100
2004-03-25	18.20	19.00	18.01	18.85	354300
2004-03-26	18.84	19.15	18.72	18.97	186500
2004-03-29	19.14	19.65	19.14	19.45	218500
2004-03-30	19.38	19.70	19.27	19.40	237400
2004-03-31	19.49	19.57	18.96	19.01	263000
2004-04-01	19.22	20.00	19.18	19.93	305600
2004-04-02	20.00	20.50	19.95	20.26	306100
2004-04-05	20.31	21.19	20.06	21.05	418100
2004-04-06	20.98	21.12	20.66	20.80	261900
2004-04-07	20.81	21.05	20.50	20.58	737500
2004-04-08	20.74	20.96	20.19	20.42	518000
2004-04-12	20.35	22.75	20.17	22.43	921800
2004-04-13	22.45	22.60	21.42	21.50	507700
2004-04-14	21.41	22.15	20.75	22.03	386300
2004-04-15	22.07	22.29	21.54	21.70	425900
2004-04-16	21.76	22.40	21.30	22.06	246400
2004-04-19	22.10	22.81	21.90	22.80	217900
2004-04-20	22.75	22.75	20.68	20.77	821100
2004-04-21	20.60	21.73	20.00	21.24	464700
2004-04-22	21.00	21.00	18.37	19.20	2041200
2004-04-23	19.32	19.32	18.80	19.00	535800
2004-04-26	19.25	19.29	18.75	18.98	606300
2004-04-27	18.90	19.15	18.70	18.95	476400
2004-04-28	18.86	19.00	18.16	18.20	453600
2004-04-29	18.16	18.60	17.84	18.03	368500
2004-04-30	18.38	18.38	17.32	17.36	356800
2004-05-03	17.67	18.60	17.28	18.46	671700
2004-05-04	18.60	18.86	17.88	18.74	352000
2004-05-05	18.75	18.95	18.43	18.86	250200
2004-05-06	18.84	18.84	17.98	18.30	342800
2004-05-07	18.21	18.87	17.97	18.00	234700
2004-05-10	18.00	18.34	17.25	18.04	511600
2004-05-11	18.30	18.69	18.02	18.68	242400
2004-05-12	18.73	18.98	18.05	18.80	391300
2004-05-13	18.48	19.34	18.46	19.11	513600
2004-05-14	19.15	19.49	18.95	19.32	324700
2004-05-17	19.19	19.50	18.56	19.42	347400
2004-05-18	19.49	19.64	19.20	19.61	289500
2004-05-19	19.70	20.19	19.20	19.40	395500
2004-05-20	19.52	19.75	19.00	19.46	208900
2004-05-21	19.40	19.40	19.12	19.27	251100
2004-05-24	19.55	20.00	19.29	19.64	442900
2004-05-25	19.55	20.00	19.49	19.97	393800
2004-05-26	19.20	19.45	18.80	18.91	977900
2004-05-27	18.99	19.21	18.48	19.09	529200
2004-05-28	19.18	19.30	18.70	19.06	569700
2004-06-01	19.00	19.30	18.66	18.81	494000
2004-06-02	18.92	19.27	18.82	19.08	819200
2004-06-03	19.00	19.27	18.78	18.91	450900
2004-06-04	18.99	19.10	18.33	18.59	411300
2004-06-07	18.80	18.80	18.30	18.68	675800
2004-06-08	18.70	18.70	18.26	18.40	387500
2004-06-09	18.46	18.47	17.78	17.84	564900
2004-06-10	17.74	18.56	17.73	17.83	446900
2004-06-14	17.85	17.97	17.40	17.40	760200
2004-06-15	17.39	18.51	17.30	18.30	604000
2004-06-16	18.49	18.60	18.09	18.52	556700
2004-06-17	18.37	18.54	18.10	18.21	578000
2004-06-18	18.10	18.63	17.91	18.37	461700
2004-06-21	18.27	18.65	18.15	18.39	381700
2004-06-22	18.30	18.55	18.18	18.53	407400
2004-06-23	18.62	18.84	18.55	18.79	691700
2004-06-24	18.80	18.80	18.22	18.36	417500
2004-06-25	18.20	18.65	18.20	18.45	670600
2004-06-28	18.50	18.50	18.20	18.28	414300
2004-06-29	18.25	18.48	18.17	18.35	534000
2004-06-30	18.40	19.15	18.30	19.00	604700
2004-07-01	18.91	19.15	18.30	18.72	306300
2004-07-02	18.50	18.70	18.35	18.37	273800
2004-07-06	18.30	18.50	17.57	17.69	760900
2004-07-07	17.79	18.06	17.56	17.90	578700
2004-07-08	17.89	18.06	16.86	16.95	1164500
2004-07-09	17.07	17.07	16.06	16.24	892400
2004-07-12	16.20	16.50	15.80	16.05	1082400
2004-07-13	16.12	16.33	15.95	15.97	633500
2004-07-14	15.75	16.18	15.58	15.92	552600
2004-07-15	15.65	16.30	15.64	16.08	604400
2004-07-16	16.08	16.18	15.42	15.50	317900
2004-07-19	15.41	15.75	15.41	15.60	967500
2004-07-20	15.82	16.22	15.60	16.13	1159500
2004-07-21	15.94	16.39	15.23	15.26	887000
2004-07-22	15.95	17.75	15.95	17.70	2401500
2004-07-23	17.75	18.05	17.56	17.91	700100
2004-07-26	17.17	17.60	16.57	16.90	1808400
2004-07-27	16.90	17.00	16.40	16.68	999500
2004-07-28	16.51	17.20	16.51	17.02	917400
2004-07-29	17.28	17.30	16.44	16.80	414500
2004-07-30	16.65	17.29	16.65	17.18	381500
2004-08-02	17.34	17.35	16.73	16.96	616100
2004-08-03	16.82	16.94	16.04	16.26	700100
2004-08-04	16.10	16.34	15.68	16.01	651600
2004-08-05	16.00	16.22	15.50	15.58	393300
2004-08-06	15.50	15.50	14.74	14.84	710700
2004-08-09	14.84	15.00	14.55	14.85	427800
2004-08-10	14.74	15.53	14.74	15.50	638900
2004-08-11	15.29	15.40	14.92	15.10	810800
2004-08-12	15.06	15.19	14.47	14.48	569500
2004-08-13	14.39	14.62	13.60	13.90	1211200
2004-08-16	13.80	14.25	13.71	14.19	369800
2004-08-17	14.29	15.18	14.06	14.52	680600
2004-08-18	14.30	15.10	14.30	15.02	548200
2004-08-19	14.82	15.22	14.82	15.02	547300
2004-08-20	14.97	15.06	14.90	14.90	411400
2004-08-23	15.00	15.03	14.60	14.83	411200
2004-08-24	14.93	15.05	14.76	14.88	391500
2004-08-25	14.79	15.50	14.64	15.30	581000
2004-08-26	15.41	15.42	14.99	15.30	427100
2004-08-27	15.15	15.49	15.13	15.42	296200
2004-08-30	15.35	15.50	15.09	15.39	526300
2004-08-31	15.24	15.41	14.88	15.32	518100
2004-09-01	15.20	15.77	14.75	15.36	476100
2004-09-02	15.15	15.48	15.15	15.36	381700
2004-09-03	15.45	15.45	15.02	15.25	324500
2004-09-07	15.25	15.40	15.18	15.34	421200
2004-09-08	15.32	15.51	15.30	15.31	229500
2004-09-09	15.35	15.74	15.31	15.51	292500
2004-09-10	15.45	16.75	15.45	16.28	738000
2004-09-13	16.29	16.56	16.18	16.29	322100
2004-09-14	16.36	16.50	16.05	16.16	525600
2004-09-15	16.28	16.29	15.61	15.74	487700
2004-09-16	15.79	15.84	15.60	15.75	338300
2004-09-17	16.40	16.42	15.23	15.69	420100
2004-09-20	15.55	15.80	15.31	15.39	192300
2004-09-21	15.22	15.74	15.22	15.61	236100
2004-09-22	15.47	15.60	14.95	15.11	547700
2004-09-23	15.14	15.24	15.00	15.04	343700
2004-09-24	14.93	15.02	14.84	14.85	470200
2004-09-27	14.79	14.93	14.58	14.70	582400
2004-09-28	14.73	15.24	14.54	15.14	528100
2004-09-29	15.25	15.38	15.00	15.37	402700
2004-09-30	15.24	15.37	15.12	15.28	567900
2004-10-01	15.43	15.79	15.23	15.72	412800
2004-10-04	15.76	16.25	15.64	16.20	820800
2004-10-05	16.22	16.34	16.10	16.34	549300
2004-10-06	16.09	16.25	16.00	16.19	633100
2004-10-07	16.07	16.19	15.70	15.75	302300
2004-10-08	15.77	15.86	15.50	15.55	273400
2004-10-11	15.65	15.72	15.40	15.65	483200
2004-10-12	15.63	15.68	15.50	15.58	358600
2004-10-13	15.58	15.62	15.03	15.17	414600
2004-10-14	15.06	15.21	14.89	14.94	315000
2004-10-15	14.95	15.20	14.88	15.00	210600
2004-10-18	14.96	15.10	14.38	14.48	765300
2004-10-19	14.77	14.87	13.63	14.12	1369900
2004-10-20	14.30	14.82	13.96	14.82	817800
2004-10-21	14.15	14.28	9.71	9.90	13008100
2004-10-22	10.15	10.20	9.55	9.76	2963400
2004-10-25	9.75	9.93	9.15	9.25	1691000
2004-10-26	9.26	9.28	8.85	8.97	1257400
2004-10-27	9.00	9.73	8.90	9.64	1666200
2004-10-28	9.62	10.06	9.61	9.95	1987700
2004-10-29	10.15	10.65	10.00	10.38	2836900
2004-11-01	10.53	10.60	10.10	10.49	1404300
2004-11-02	10.56	10.87	10.35	10.69	1299300
2004-11-03	11.02	11.15	10.76	11.02	1129800
2004-11-04	10.78	11.00	10.70	10.98	824600
2004-11-05	10.90	11.03	10.81	10.99	657000
2004-11-08	11.00	11.00	10.70	10.75	857500
2004-11-09	11.04	11.28	10.85	11.27	1753400
2004-11-10	11.48	11.49	11.09	11.12	802700
2004-11-11	11.09	11.09	10.76	10.95	750600
2004-11-12	10.76	11.05	10.71	10.72	702800
2004-11-15	10.74	10.87	10.70	10.77	498800
2004-11-16	10.52	10.85	10.42	10.54	857100
2004-11-17	10.59	10.70	10.39	10.56	830900
2004-11-18	10.95	11.12	10.80	10.85	1224900
2004-11-19	10.80	10.94	10.66	10.66	485800
2004-11-22	10.57	10.87	10.35	10.53	599800
2004-11-23	10.51	10.59	10.20	10.37	423400
2004-11-24	10.44	10.44	10.20	10.24	600100
2004-11-26	10.34	10.36	10.24	10.30	93200
2004-11-29	10.28	10.61	10.28	10.58	607400
2004-11-30	10.66	10.66	10.43	10.57	534600
2004-12-01	11.06	11.76	10.86	11.74	1900300
2004-12-02	11.74	11.90	11.50	11.72	671000
2004-12-03	11.95	12.00	11.45	11.46	599100
2004-12-06	11.45	11.74	11.42	11.50	386200
2004-12-07	11.56	11.60	11.02	11.04	572400
2004-12-08	11.35	11.38	11.01	11.10	482500
2004-12-09	10.75	10.80	10.30	10.48	1222400
2004-12-10	10.58	10.71	10.40	10.60	1255000
2004-12-13	11.00	11.00	10.50	10.72	732300
2004-12-14	10.90	10.93	10.59	10.80	791700
2004-12-15	10.88	10.88	10.42	10.47	790900
2004-12-16	10.50	10.68	10.37	10.39	977700
2004-12-17	10.48	10.55	10.29	10.32	326400
2004-12-20	10.30	10.58	10.27	10.33	652500
2004-12-21	10.25	10.72	10.25	10.47	694300
2004-12-22	10.56	10.85	10.47	10.66	1089900
2004-12-23	10.66	10.91	10.63	10.81	528400
2004-12-27	10.95	10.95	10.57	10.83	378200
2004-12-28	10.92	11.16	10.76	11.07	530100
2004-12-29	11.00	11.12	10.82	10.86	292500
2004-12-30	11.00	11.00	10.83	10.85	420700
2004-12-31	10.84	11.00	10.72	10.75	459500
2005-01-03	10.87	10.87	10.36	10.56	898400
2005-01-04	10.44	10.74	10.35	10.41	677600
2005-01-05	10.35	10.57	10.30	10.40	629900
2005-01-06	10.40	10.46	10.22	10.24	582000
2005-01-07	10.17	10.33	10.17	10.28	676100
2005-01-10	10.20	10.38	10.20	10.29	760600
2005-01-11	10.45	10.45	9.98	10.08	801200
2005-01-12	10.07	10.19	10.05	10.11	542100
2005-01-13	10.25	10.25	10.07	10.10	599100
2005-01-14	10.10	10.35	10.10	10.28	1272200
2005-01-18	10.16	10.65	10.15	10.62	930100
2005-01-19	10.74	10.80	10.51	10.72	903000
2005-01-20	10.70	10.70	10.35	10.51	745900
2005-01-21	10.51	10.61	10.15	10.24	545400
2005-01-24	10.26	10.29	9.27	9.49	1259400
2005-01-25	9.50	9.72	9.25	9.44	1266500
2005-01-26	9.53	9.74	7.78	8.50	7266200
2005-01-27	8.49	8.93	8.40	8.85	2787200
2005-01-28	9.00	9.00	8.58	8.76	1204000
2005-01-31	8.88	8.88	8.48	8.66	1054300
2005-02-01	8.66	8.70	8.23	8.66	1332500
2005-02-02	8.55	8.89	8.55	8.70	662100
2005-02-03	8.60	8.60	7.76	7.95	2141300
2005-02-04	7.75	8.00	7.58	7.99	1559900
2005-02-07	8.34	8.44	7.59	7.97	1807400
2005-02-08	8.06	8.07	7.70	7.73	661300
2005-02-09	7.84	7.84	7.48	7.58	779100
2005-02-10	7.51	7.73	7.42	7.70	711500
2005-02-11	7.71	7.83	7.62	7.74	690200
2005-02-14	7.63	8.30	7.63	8.00	1161900
2005-02-15	8.08	8.32	8.00	8.30	1432600
2005-02-16	8.32	8.34	8.12	8.31	717000
2005-02-17	8.28	8.28	7.87	7.88	1118100
2005-02-18	7.85	7.95	7.49	7.60	1066400
2005-02-22	7.56	7.65	7.35	7.35	774600
2005-02-23	7.34	7.57	7.34	7.45	459900
2005-02-24	7.54	7.61	7.38	7.59	532200
2005-02-25	7.60	7.65	7.50	7.60	721000
2005-02-28	7.81	7.85	7.46	7.57	1460000
2005-03-01	7.57	7.63	7.37	7.40	743800
2005-03-02	7.62	7.68	7.40	7.43	1756700
2005-03-03	7.80	7.92	7.43	7.55	2293600
2005-03-04	7.65	7.69	7.50	7.53	810100
2005-03-07	7.70	7.95	7.55	7.88	1594600
2005-03-08	7.88	8.01	7.69	7.69	864500
2005-03-09	7.70	7.79	7.56	7.60	689400
2005-03-10	7.63	7.70	7.40	7.50	470500
2005-03-11	7.54	7.54	7.23	7.32	927000
2005-03-14	7.29	7.49	7.05	7.15	773300
2005-03-15	7.25	7.27	6.81	6.92	585700
2005-03-16	6.86	6.87	6.47	6.68	1263500
2005-03-17	6.73	6.84	6.67	6.70	457100
2005-03-18	6.66	6.76	6.52	6.58	653200
2005-03-21	6.60	6.65	6.50	6.62	504100
2005-03-22	6.66	6.70	6.37	6.42	416500
2005-03-23	6.38	6.40	5.84	5.96	1294000
2005-03-24	6.02	6.40	5.99	6.31	1211500
2005-03-28	6.32	6.40	6.30	6.38	609700
2005-03-29	6.35	6.46	6.16	6.17	508000
2005-03-30	6.25	6.41	6.16	6.36	654100
2005-03-31	6.41	6.41	6.15	6.24	591600
2005-04-01	6.26	6.26	5.75	5.89	1617400
2005-04-04	5.84	6.18	5.75	6.05	1419900
2005-04-05	6.00	6.07	5.86	6.01	652000
2005-04-06	6.05	6.08	5.96	6.00	345700
2005-04-07	6.07	6.32	6.00	6.20	969400
2005-04-08	6.22	6.24	6.10	6.11	796900
2005-04-11	6.20	6.26	5.77	5.96	1382400
2005-04-12	5.99	5.99	5.75	5.90	789000
2005-04-13	6.00	6.18	5.96	6.10	2419300
2005-04-14	6.18	6.41	6.03	6.40	2545900
2005-04-15	6.44	7.12	6.35	6.85	3104500
2005-04-18	6.90	7.00	6.70	6.88	1512700
2005-04-19	6.88	7.06	6.61	6.95	1635300
2005-04-20	7.40	8.84	7.36	8.36	10518700
2005-04-21	8.44	8.48	7.89	8.34	2453400
2005-04-22	8.26	8.45	7.96	8.16	1181800
2005-04-25	8.16	8.35	8.13	8.22	700200
2005-04-26	8.09	8.47	8.06	8.19	1085300
2005-04-27	8.11	8.77	8.04	8.53	1572100
2005-04-28	8.44	8.74	8.39	8.43	884900
2005-04-29	8.41	8.67	8.25	8.42	593100
2005-05-02	8.42	8.56	8.26	8.39	828600
2005-05-03	8.50	8.56	8.27	8.35	775300
2005-05-04	8.26	8.36	8.20	8.31	1005600
2005-05-05	8.26	8.39	8.09	8.35	705900
2005-05-06	8.33	8.58	8.33	8.43	730000
2005-05-09	8.45	8.90	8.44	8.80	1478300
2005-05-10	8.82	8.82	8.50	8.55	681400
2005-05-11	8.55	8.58	8.19	8.52	938100
2005-05-12	8.55	8.75	8.43	8.53	623200
2005-05-13	8.55	8.73	8.28	8.35	595100
2005-05-16	8.47	8.53	8.03	8.20	1387300
2005-05-17	8.12	8.35	8.12	8.30	418800
2005-05-18	8.35	8.40	8.06	8.19	616900
2005-05-19	8.19	8.20	7.60	8.08	1389300
2005-05-20	8.08	8.29	7.67	7.94	866700
2005-05-23	7.40	7.50	6.96	7.34	1786100
2005-05-24	7.24	7.49	7.20	7.29	1165500
2005-05-25	7.26	7.29	7.15	7.19	622600
2005-05-26	7.21	7.42	7.11	7.24	690500
2005-05-27	7.33	7.38	7.12	7.18	440800
2005-05-31	7.14	7.40	7.14	7.27	348100
2005-06-01	7.30	7.40	7.21	7.25	475700
2005-06-02	7.17	7.74	7.17	7.65	685900
2005-06-03	7.62	7.75	7.55	7.57	312300
2005-06-06	7.53	7.58	7.39	7.49	504400
2005-06-07	7.38	7.57	7.10	7.28	417800
2005-06-08	7.33	7.33	7.10	7.11	406500
2005-06-09	7.15	7.57	7.10	7.54	507300
2005-06-10	7.52	7.57	7.41	7.46	500300
2005-06-13	7.46	7.76	7.41	7.66	486100
2005-06-14	7.68	7.68	7.33	7.46	586500
2005-06-15	7.44	7.54	7.24	7.29	451300
2005-06-16	7.27	7.57	7.27	7.50	478300
2005-06-17	7.45	7.59	7.34	7.56	733000
2005-06-20	7.55	7.60	7.42	7.45	475600
2005-06-21	7.41	7.49	7.19	7.37	308200
2005-06-22	7.37	7.47	7.15	7.25	312700
2005-06-23	7.20	7.31	6.93	6.93	692400
2005-06-24	6.92	7.07	6.92	7.07	619700
2005-06-27	7.00	7.07	6.95	6.96	364600
2005-06-28	7.04	7.42	6.95	7.40	624600
2005-06-29	7.42	7.47	7.28	7.32	294000
2005-06-30	7.40	7.50	7.34	7.37	388800
2005-07-01	7.35	7.54	7.35	7.44	267800
2005-07-05	7.41	7.79	7.41	7.79	406100
2005-07-06	7.79	7.94	7.68	7.72	419700
2005-07-07	7.56	7.85	7.56	7.78	283800
2005-07-08	7.75	8.25	7.75	8.14	608100
2005-07-11	8.11	8.35	8.11	8.34	636900
2005-07-12	8.35	8.41	8.02	8.20	861700
2005-07-13	8.18	8.25	8.07	8.07	498600
2005-07-14	8.10	8.32	7.92	7.95	709000
2005-07-15	7.90	8.00	7.61	7.70	708700
2005-07-18	7.66	7.71	7.31	7.40	671500
2005-07-19	7.25	7.38	6.92	7.05	1572600
2005-07-20	7.01	7.01	5.63	6.17	4232200
2005-07-21	6.29	6.30	5.83	5.88	1627200
2005-07-22	5.85	6.06	5.80	6.06	1199300
2005-07-25	6.13	6.25	6.06	6.18	993100
2005-07-26	6.24	6.55	6.18	6.46	1036000
2005-07-27	6.46	6.74	6.42	6.63	864600
2005-07-28	6.67	6.79	6.57	6.70	520700
2005-07-29	6.70	6.78	6.51	6.52	569000
2005-08-01	6.53	6.63	6.40	6.56	647800
2005-08-02	6.52	6.56	6.43	6.48	581300
2005-08-03	6.39	6.45	6.19	6.23	792000
2005-08-04	6.18	6.29	6.18	6.25	336100
2005-08-05	6.22	6.31	6.19	6.23	485600
2005-08-08	6.14	6.31	6.13	6.21	719500
2005-08-09	6.20	6.29	6.18	6.25	463400
2005-08-10	6.25	6.31	6.06	6.13	639400
2005-08-11	6.07	6.25	6.07	6.21	473800
2005-08-12	6.19	6.43	6.07	6.23	679900
2005-08-15	6.19	6.60	6.18	6.54	605600
2005-08-16	6.50	6.63	6.38	6.50	871800
2005-08-17	6.50	6.71	6.47	6.67	636300
2005-08-18	6.69	6.69	6.36	6.39	1630000
2005-08-19	6.36	6.50	6.28	6.44	687500
2005-08-22	6.40	6.60	6.40	6.53	1399900
2005-08-23	6.53	6.58	6.48	6.48	701700
2005-08-24	6.48	6.78	6.45	6.72	1384600
2005-08-25	6.78	6.85	6.68	6.72	661600
2005-08-26	6.70	6.75	6.51	6.51	763400
2005-08-29	6.50	6.66	6.43	6.62	353600
2005-08-30	6.75	6.96	6.70	6.77	1067300
2005-08-31	6.71	6.85	6.69	6.81	582600
2005-09-01	6.83	7.22	6.81	7.18	518500
2005-09-02	7.23	7.26	7.04	7.13	594700
2005-09-06	7.15	7.42	7.08	7.29	569700
2005-09-07	7.23	7.44	7.12	7.20	466100
2005-09-08	7.20	7.29	6.96	7.02	428700
2005-09-09	7.01	7.10	6.98	7.07	299200
2005-09-12	7.03	7.29	7.00	7.23	377200
2005-09-13	7.21	7.25	7.09	7.17	220900
2005-09-14	7.14	7.17	6.85	6.96	319100
2005-09-15	6.96	7.03	6.74	6.84	578200
2005-09-16	6.89	6.91	6.82	6.86	507700
2005-09-19	6.85	6.85	6.60	6.65	411900
2005-09-20	6.65	6.77	6.47	6.50	589300
2005-09-21	6.45	6.48	6.27	6.27	1025200
2005-09-22	6.26	6.53	6.20	6.31	840400
2005-09-23	6.35	6.67	6.27	6.62	694500
2005-09-26	6.67	6.67	6.51	6.64	412900
2005-09-27	6.60	6.70	6.45	6.60	404800
2005-09-28	6.57	6.61	6.44	6.55	225200
2005-09-29	6.51	6.69	6.41	6.67	275500
2005-09-30	6.69	6.75	6.50	6.72	448900
2005-10-03	6.72	6.84	6.60	6.70	570400
2005-10-04	6.72	6.78	6.57	6.66	379000
2005-10-05	6.60	6.66	6.40	6.40	439500
2005-10-06	6.40	6.59	6.33	6.41	550000
2005-10-07	6.39	6.51	6.31	6.41	368600
2005-10-10	6.52	6.72	6.46	6.60	576900
2005-10-11	6.63	6.66	6.54	6.59	813700
2005-10-12	6.56	6.65	6.50	6.59	565500
2005-10-13	6.62	6.63	6.40	6.63	243100
2005-10-14	6.66	7.11	6.65	7.02	777500
2005-10-17	6.97	7.14	6.96	7.08	668600
2005-10-18	7.08	7.17	6.83	7.10	474500
2005-10-19	7.07	7.32	6.96	7.29	784100
2005-10-20	7.29	7.41	7.02	7.30	557100
2005-10-21	7.29	7.52	7.19	7.34	772000
2005-10-24	7.30	7.60	7.30	7.59	743300
2005-10-25	7.59	7.69	7.18	7.40	1566900
2005-10-26	7.35	7.42	6.95	7.20	1165300
2005-10-27	7.13	7.20	6.75	6.84	792300
2005-10-28	6.81	7.15	6.80	7.11	919400
2005-10-31	7.10	7.40	7.05	7.38	709951
2005-11-01	7.30	7.30	6.86	6.95	909900
2005-11-02	6.90	7.17	6.89	7.15	914700
2005-11-03	7.08	7.26	6.93	7.04	933700
2005-11-04	7.07	7.20	6.91	7.00	623200
2005-11-07	7.00	7.10	6.95	6.99	450000
2005-11-08	7.01	7.01	6.80	6.90	418200
2005-11-09	6.96	7.00	6.71	6.77	433500
2005-11-10	6.75	7.01	6.66	6.99	338600
2005-11-11	6.96	7.00	6.88	6.98	427300
2005-11-14	6.90	7.01	6.77	6.85	472000
2005-11-15	6.82	6.85	6.67	6.73	437100
2005-11-16	6.71	6.75	6.49	6.59	422800
2005-11-17	6.65	6.65	6.27	6.30	715000
2005-11-18	6.34	6.48	6.22	6.44	858200
2005-11-21	6.44	6.50	6.22	6.27	946900
2005-11-22	6.24	6.36	6.20	6.29	1333600
2005-11-23	6.30	6.78	6.29	6.75	850600
2005-11-25	6.75	6.90	6.71	6.90	220700
2005-11-28	6.90	7.03	6.75	6.78	684400
2005-11-29	6.86	6.95	6.69	6.84	561000
2005-11-30	6.84	6.95	6.79	6.92	729700
2005-12-01	6.92	7.03	6.88	6.89	593000
2005-12-02	6.84	6.99	6.82	6.91	294700
2005-12-05	6.89	6.91	6.63	6.77	400400
2005-12-06	6.75	6.90	6.75	6.76	450500
2005-12-07	6.80	6.89	6.62	6.63	410600
2005-12-08	6.69	7.10	6.61	7.07	1053200
2005-12-09	7.05	7.13	6.83	6.91	669300
2005-12-12	6.90	7.00	6.78	6.87	385300
2005-12-13	6.85	6.96	6.83	6.86	345800
2005-12-14	6.85	6.91	6.61	6.81	598400
2005-12-15	6.76	6.81	6.60	6.80	373200
2005-12-16	6.76	6.93	6.75	6.79	605400
2005-12-19	6.85	6.85	6.50	6.59	576100
2005-12-20	6.55	6.60	6.45	6.52	417700
2005-12-21	6.48	6.64	6.46	6.60	253300
2005-12-22	6.56	6.69	6.56	6.67	508400
2005-12-23	6.63	6.78	6.53	6.77	269200
2005-12-27	6.73	6.76	6.36	6.39	327200
2005-12-28	6.35	6.43	6.30	6.39	444500
2005-12-29	6.50	6.59	6.39	6.40	578700
2005-12-30	6.35	6.53	6.27	6.47	539100
2006-01-03	6.35	6.39	5.96	6.28	1399000
2006-01-04	6.30	6.30	6.06	6.08	741500
2006-01-05	6.12	6.28	6.08	6.21	364700
2006-01-06	6.25	6.35	6.12	6.19	593200
2006-01-09	6.15	6.36	6.15	6.34	261700
2006-01-10	6.34	6.35	6.18	6.33	375400
2006-01-11	6.32	6.33	6.13	6.25	350900
2006-01-12	6.59	6.90	6.43	6.85	1346700
2006-01-13	6.83	7.56	6.83	7.46	1963600
2006-01-17	7.38	8.48	7.36	8.37	2043300
2006-01-18	8.26	8.29	7.72	7.81	1712100
2006-01-19	7.80	7.93	7.58	7.61	1054500
2006-01-20	7.64	7.75	7.58	7.59	399300
2006-01-23	7.48	7.65	7.26	7.48	557800
2006-01-24	7.44	7.63	7.39	7.53	901900
2006-01-25	7.63	8.69	7.55	8.05	4254200
2006-01-26	8.14	8.61	8.14	8.54	1514700
2006-01-27	8.44	8.53	8.29	8.40	747800
2006-01-30	8.42	8.44	8.17	8.21	979400
2006-01-31	8.04	8.25	7.97	8.18	838600
2006-02-01	8.06	8.19	7.81	7.88	1931900
2006-02-02	7.81	7.99	7.78	7.87	577900
2006-02-03	7.95	8.15	7.83	7.91	1066800
2006-02-06	7.90	8.13	7.88	8.08	776400
2006-02-07	8.01	8.08	7.75	7.90	644900
2006-02-08	7.96	8.06	7.90	8.01	296700
2006-02-09	7.99	8.56	7.89	8.41	957400
2006-02-10	8.36	8.48	8.10	8.25	635500
2006-02-13	8.19	8.24	7.96	8.12	496400
2006-02-14	8.18	8.37	8.10	8.17	457500
2006-02-15	8.13	8.40	8.10	8.33	369300
2006-02-16	8.34	8.50	8.20	8.31	419600
2006-02-17	8.35	8.50	8.27	8.41	395900
2006-02-21	8.45	8.48	7.93	8.00	802800
2006-02-22	8.05	8.24	7.99	8.21	456400
2006-02-23	8.17	8.45	8.08	8.34	469500
2006-02-24	8.30	8.40	8.17	8.38	291500
2006-02-27	8.26	8.35	7.90	8.25	952000
2006-02-28	8.20	8.28	8.10	8.16	357300
2006-03-01	8.11	8.52	8.11	8.46	699400
2006-03-02	8.50	8.70	8.34	8.58	587200
2006-03-03	8.51	8.62	8.29	8.43	545100
2006-03-06	8.39	8.44	8.13	8.30	341600
2006-03-07	8.20	8.30	8.10	8.13	329800
2006-03-08	8.10	8.17	8.01	8.07	189000
2006-03-09	8.04	8.10	7.97	8.01	262700
2006-03-10	7.99	8.25	7.99	8.21	181300
2006-03-13	8.18	8.49	8.18	8.40	466300
2006-03-14	8.36	8.36	8.16	8.26	254500
2006-03-15	8.29	8.43	8.12	8.42	303000
2006-03-16	8.41	8.46	8.32	8.45	239200
2006-03-17	8.49	9.16	8.22	9.05	1383000
2006-03-20	9.05	9.45	8.77	9.23	1228900
2006-03-21	9.24	9.24	8.75	8.77	523300
2006-03-22	8.79	8.94	8.61	8.76	681200
2006-03-23	8.72	8.87	8.62	8.67	456200
2006-03-24	8.70	8.99	8.69	8.97	440200
2006-03-27	8.96	9.07	8.93	9.00	518300
2006-03-28	9.05	9.16	8.89	9.02	447900
2006-03-29	9.00	9.25	9.00	9.21	353600
2006-03-30	9.21	9.43	9.05	9.33	669500
2006-03-31	9.32	9.39	9.05	9.17	706800
2006-04-03	9.15	9.32	8.97	9.03	570300
2006-04-04	8.99	9.17	8.76	9.04	652700
2006-04-05	9.02	9.07	8.88	8.98	407900
2006-04-06	8.93	8.99	8.83	8.91	289300
2006-04-07	8.88	9.10	8.81	8.91	306900
2006-04-10	8.87	8.94	8.72	8.92	371800
2006-04-11	8.94	8.95	8.72	8.74	433200
2006-04-12	8.70	9.01	8.68	9.01	535300
2006-04-13	9.03	9.08	8.90	9.05	357000
2006-04-17	9.01	9.19	8.91	9.01	433900
2006-04-18	9.00	9.53	8.99	9.43	852900
2006-04-19	9.48	9.75	9.32	9.52	682300
2006-04-20	9.49	9.52	9.31	9.46	284200
2006-04-21	9.44	9.57	9.09	9.15	485200
2006-04-24	9.20	9.27	9.09	9.16	723500
2006-04-25	9.11	9.27	8.92	9.22	647800
2006-04-26	9.55	9.62	8.20	8.54	1797900
2006-04-27	8.43	8.73	8.27	8.56	874400
2006-04-28	8.49	8.85	8.37	8.79	543400
2006-05-01	8.79	9.07	8.68	8.89	662000
2006-05-02	9.35	9.40	8.68	8.77	753700
2006-05-03	8.77	8.81	8.31	8.36	670400
2006-05-04	8.33	8.44	8.25	8.39	234500
2006-05-05	8.47	8.69	8.27	8.60	311000
2006-05-08	8.62	8.67	8.46	8.51	225600
2006-05-09	8.46	8.55	8.25	8.30	644500
2006-05-10	8.32	8.33	8.04	8.12	307400
2006-05-11	8.10	8.15	7.93	7.98	351600
2006-05-12	7.92	8.00	7.52	7.75	902500
2006-05-15	7.64	8.00	7.64	7.77	569400
2006-05-16	7.77	7.94	7.69	7.81	243100
2006-05-17	7.73	7.81	7.56	7.76	510400
2006-05-18	7.75	7.84	7.66	7.66	279800
2006-05-19	7.69	7.71	7.39	7.49	364200
2006-05-22	7.42	7.62	7.33	7.53	352600
2006-05-23	7.60	7.68	7.10	7.19	386400
2006-05-24	7.14	7.37	6.98	7.35	847700
2006-05-25	7.43	7.57	7.32	7.57	284500
2006-05-26	7.60	7.70	7.50	7.62	271100
2006-05-30	7.55	7.57	7.29	7.37	332700
2006-05-31	7.37	7.48	7.32	7.39	599500
2006-06-01	7.43	7.49	7.37	7.45	184400
2006-06-02	7.52	8.15	7.52	7.79	633300
2006-06-05	7.79	7.79	7.45	7.57	476400
2006-06-06	7.59	7.74	7.50	7.69	442200
2006-06-07	7.68	8.01	7.52	7.85	357200
2006-06-08	7.84	8.00	7.62	7.93	357000
2006-06-09	7.94	7.95	7.63	7.66	526500
2006-06-12	7.65	7.69	7.40	7.45	466500
2006-06-13	7.41	7.85	7.40	7.64	367000
2006-06-14	7.66	7.66	7.27	7.39	760900
2006-06-15	7.43	7.61	7.43	7.57	342800
2006-06-16	7.58	7.64	7.42	7.59	1089900
2006-06-19	7.64	7.68	7.51	7.60	289400
2006-06-20	7.58	7.68	7.53	7.62	304500
2006-06-21	7.58	7.63	7.42	7.55	296400
2006-06-22	7.51	7.59	7.31	7.44	260000
2006-06-23	7.40	7.52	7.31	7.50	136400
2006-06-26	7.53	7.58	7.40	7.49	241300
2006-06-27	7.50	7.50	7.09	7.16	635400
2006-06-28	7.15	7.20	7.02	7.05	229900
2006-06-29	7.06	7.28	7.02	7.24	406800
2006-06-30	7.29	7.39	7.18	7.39	736300
2006-07-03	7.42	7.68	7.29	7.59	337000
2006-07-05	7.50	7.56	7.35	7.50	262700
2006-07-06	7.50	7.52	7.28	7.35	295700
2006-07-07	7.31	7.44	7.09	7.20	319700
2006-07-10	6.91	7.02	6.48	6.98	768600
2006-07-11	6.92	7.00	6.84	6.99	392300
2006-07-12	6.94	6.96	6.77	6.85	327900
2006-07-13	6.75	6.86	6.62	6.66	233800
2006-07-14	6.69	6.74	6.45	6.67	369800
2006-07-17	6.66	6.73	6.44	6.55	281300
2006-07-18	6.55	6.73	6.50	6.60	253700
2006-07-19	6.58	6.98	6.51	6.84	249700
2006-07-20	6.84	6.88	6.53	6.62	260700
2006-07-21	6.60	6.64	6.41	6.51	331800
2006-07-24	6.51	6.83	6.51	6.67	294700
2006-07-25	6.65	6.81	6.52	6.74	295300
2006-07-26	6.61	6.91	6.15	6.89	603900
2006-07-27	6.64	6.89	6.59	6.63	464800
2006-07-28	6.66	6.77	6.46	6.76	441800
2006-07-31	6.78	6.83	6.62	6.76	307000
2006-08-01	6.61	6.88	6.47	6.80	591700
2006-08-02	6.85	6.85	6.49	6.61	464200
2006-08-03	6.55	6.62	6.32	6.52	669200
2006-08-04	6.60	6.75	6.19	6.34	479900
2006-08-07	6.30	6.30	6.02	6.11	432300
2006-08-08	6.15	6.21	5.92	6.04	453100
2006-08-09	6.07	6.09	5.94	5.96	310400
2006-08-10	5.90	6.09	5.90	5.97	479900
2006-08-11	5.93	5.96	5.80	5.82	257800
2006-08-14	5.89	5.97	5.83	5.84	217300
2006-08-15	5.93	5.99	5.81	5.92	425800
2006-08-16	5.99	6.00	5.86	5.89	171200
2006-08-17	5.85	6.08	5.85	5.95	476300
2006-08-18	5.99	6.00	5.91	5.94	382200
2006-08-21	5.93	5.97	5.80	5.88	225800
2006-08-22	5.85	5.95	5.84	5.89	159600
2006-08-23	5.90	5.96	5.76	5.81	236900
2006-08-24	5.80	5.90	5.62	5.66	390000
2006-08-25	5.65	5.73	5.65	5.69	344000
2006-08-28	5.67	6.08	5.67	6.01	1061900
2006-08-29	6.05	6.14	5.88	6.14	329100
2006-08-30	6.18	6.28	5.97	6.06	719600
2006-08-31	6.01	6.27	5.96	6.25	290300
2006-09-01	6.26	6.31	6.06	6.11	277500
2006-09-05	6.15	6.41	6.14	6.39	184400
2006-09-06	6.39	6.45	6.19	6.38	200900
2006-09-07	6.32	6.42	6.23	6.23	139200
2006-09-08	6.22	6.23	6.10	6.15	180200
2006-09-11	6.09	6.30	6.09	6.25	126800
2006-09-12	6.28	6.45	6.28	6.45	137400
2006-09-13	6.46	6.70	6.41	6.70	160800
2006-09-14	6.70	6.76	6.60	6.76	172800
2006-09-15	6.82	6.83	6.62	6.76	576900
2006-09-18	6.71	6.78	6.67	6.71	174800
2006-09-19	6.69	6.71	6.35	6.56	165600
2006-09-20	6.64	6.73	6.55	6.64	139900
2006-09-21	6.68	6.70	6.48	6.57	96000
2006-09-22	6.53	7.06	6.53	6.71	691300
2006-09-25	6.80	6.99	6.70	6.98	306400
2006-09-26	6.95	7.79	6.95	7.65	1450600
2006-09-27	7.65	8.06	7.52	7.80	1389200
2006-09-28	12.99	13.34	10.87	11.56	24482300
2006-09-29	11.58	12.02	11.20	11.38	5198500
2006-10-02	11.30	11.56	11.03	11.31	2201300
2006-10-03	11.00	11.39	11.00	11.38	2116300
2006-10-04	11.33	11.87	11.31	11.74	2593400
2006-10-05	11.70	12.95	11.60	12.94	2840100
2006-10-06	13.00	13.65	12.79	13.61	3639700
2006-10-09	13.58	13.76	13.08	13.38	995600
2006-10-10	13.35	13.90	13.26	13.74	1493500
2006-10-11	13.77	13.91	13.54	13.88	1194700
2006-10-12	13.95	14.71	13.87	14.66	1708800
2006-10-13	14.70	15.33	14.68	15.03	2957200
2006-10-16	15.00	15.13	14.60	14.96	1269100
2006-10-17	14.85	14.94	14.27	14.72	851500
2006-10-18	14.83	14.94	13.83	14.04	1612600
2006-10-19	13.97	14.15	13.80	14.13	1452400
2006-10-20	14.18	14.22	13.91	14.12	707900
2006-10-23	14.02	14.28	13.83	14.12	766600
2006-10-24	14.19	14.19	13.76	14.13	874100
2006-10-25	13.75	14.42	13.22	14.22	1474600
2006-10-26	14.20	14.50	14.10	14.38	1568000
2006-10-27	14.35	14.58	14.27	14.50	954800
2006-10-30	14.21	14.66	13.96	14.53	1077695
2006-10-31	13.90	14.16	13.74	13.86	2551115
2006-11-01	13.78	13.85	12.85	12.92	2104545
2006-11-02	12.92	13.36	12.92	12.99	1051043
2006-11-03	13.06	13.21	12.83	13.00	785191
2006-11-06	12.91	13.06	12.81	12.99	694588
2006-11-07	12.95	13.44	12.92	13.22	651667
2006-11-08	13.10	13.20	12.80	13.17	731595
2006-11-09	13.16	13.17	12.60	12.76	593037
2006-11-10	12.71	12.83	12.60	12.83	350797
2006-11-13	12.74	12.97	12.55	12.67	307859
2006-11-14	12.65	12.90	12.57	12.85	572269
2006-11-15	12.82	13.22	12.78	12.96	679477
2006-11-16	12.91	13.04	12.83	12.95	391524
2006-11-17	12.95	12.99	12.70	12.95	420425
2006-11-20	12.94	13.06	12.82	13.01	443419
2006-11-21	13.00	13.25	12.94	13.15	599676
2006-11-22	13.15	13.64	13.15	13.35	837287
2006-11-24	13.25	13.34	13.07	13.22	138659
2006-11-27	13.15	13.24	12.90	13.00	733924
2006-11-28	13.00	13.13	12.81	13.08	652765
2006-11-29	13.10	13.34	13.07	13.25	500372
2006-11-30	13.15	13.25	12.99	13.12	680259
2006-12-01	13.05	13.30	13.00	13.08	451151
2006-12-04	13.09	13.60	13.00	13.51	1046247
2006-12-05	13.59	14.25	13.45	14.22	890345
2006-12-06	14.14	14.28	13.98	14.07	561180
2006-12-07	14.11	14.20	14.00	14.05	251108
2006-12-08	14.00	14.34	13.91	14.16	369085
2006-12-11	14.09	14.25	13.99	14.02	268427
2006-12-12	14.00	14.21	13.69	13.71	1792789
2006-12-13	13.73	13.96	13.47	13.50	641560
2006-12-14	13.46	13.84	13.34	13.61	644064
2006-12-15	13.80	13.90	13.36	13.52	828326
2006-12-18	13.57	13.59	13.01	13.13	693172
2006-12-19	13.01	13.10	12.78	12.96	816837
2006-12-20	12.99	13.54	12.99	13.51	389298
2006-12-21	14.00	14.23	13.76	13.96	842993
2006-12-22	13.90	14.07	13.80	13.97	599091
2006-12-26	13.92	14.14	13.88	14.09	523216
2006-12-27	14.15	14.25	14.01	14.11	495075
2006-12-28	14.12	14.12	13.89	13.99	606722
2006-12-29	14.01	14.01	13.72	13.97	783963
2007-01-03	13.97	14.08	13.07	13.35	1208836
2007-01-04	13.44	13.66	13.31	13.60	506204
2007-01-05	13.55	13.71	13.46	13.64	435854
2007-01-08	13.62	13.76	13.20	13.68	635508
2007-01-09	13.66	13.87	13.57	13.70	982330
2007-01-10	13.58	13.94	13.51	13.89	541463
2007-01-11	13.94	14.22	13.91	14.10	417582
2007-01-12	14.19	14.73	14.19	14.51	611705
2007-01-16	14.51	14.72	14.22	14.35	455080
2007-01-17	14.32	14.54	14.23	14.27	554532
2007-01-18	14.23	14.47	14.23	14.35	407811
2007-01-19	14.31	14.49	14.22	14.44	314040
2007-01-22	14.40	14.42	13.97	14.00	346799
2007-01-23	14.02	14.23	13.97	14.11	546615
2007-01-24	14.16	14.25	14.07	14.17	266783
2007-01-25	14.22	14.25	13.84	13.99	405099
2007-01-26	14.03	14.17	13.75	13.99	487877
2007-01-29	14.08	14.08	13.53	13.77	602581
2007-01-30	15.76	17.01	15.76	16.69	8809415
2007-01-31	16.52	16.91	15.87	16.56	2088719
2007-02-01	16.03	16.65	15.98	16.61	1826049
2007-02-02	16.19	16.55	16.16	16.47	783159
2007-02-05	16.11	16.40	16.10	16.22	523743
2007-02-06	16.21	16.70	16.15	16.33	1095250
2007-02-07	16.39	16.59	16.25	16.42	553930
2007-02-08	16.40	16.66	16.22	16.52	716547
2007-02-09	16.56	16.62	16.01	16.22	499788
2007-02-12	16.99	17.00	16.30	16.75	1088563
2007-02-13	16.87	17.16	16.60	16.99	1243132
2007-02-14	16.96	17.42	16.75	16.96	1144082
2007-02-15	16.97	17.55	16.90	17.46	1075017
2007-02-16	17.45	17.63	17.25	17.56	718036
2007-02-20	17.48	17.95	17.46	17.88	731543
2007-02-21	17.73	17.89	17.51	17.58	730061
2007-02-22	17.66	17.77	17.30	17.51	676446
2007-02-23	17.43	17.43	17.09	17.26	363064
2007-02-26	17.19	17.34	16.92	16.98	587740
2007-02-27	16.71	16.87	16.30	16.33	834118
2007-02-28	16.31	16.52	15.90	16.42	654412
2007-03-01	16.08	16.71	16.01	16.31	991304
2007-03-02	16.29	16.52	16.28	16.46	879858
2007-03-05	16.39	16.66	16.20	16.23	972070
2007-03-06	16.44	16.80	16.29	16.40	1026562
2007-03-07	16.42	16.68	16.05	16.07	852477
2007-03-08	16.26	16.58	16.23	16.52	629026
2007-03-09	16.62	16.63	16.36	16.59	418000
2007-03-12	16.55	16.91	16.55	16.79	699932
2007-03-13	16.74	16.97	16.11	16.22	457432
2007-03-14	16.18	16.83	16.18	16.70	545654
2007-03-15	16.73	16.95	16.49	16.58	273267
2007-03-16	16.57	16.66	15.97	16.00	765385
2007-03-19	16.10	16.50	16.00	16.38	371270
2007-03-20	16.38	16.44	15.99	16.06	472637
2007-03-21	16.07	16.48	15.97	16.45	392248
2007-03-22	16.54	16.54	16.16	16.43	358555
2007-03-23	16.44	16.50	16.26	16.43	328366
2007-03-26	16.38	16.53	16.10	16.25	404522
2007-03-27	16.17	16.32	16.03	16.22	428564
2007-03-28	16.08	16.51	16.07	16.25	879898
2007-03-29	16.31	16.32	15.94	16.15	779514
2007-03-30	16.13	16.13	15.72	15.86	435313
2007-04-02	15.88	15.89	15.45	15.74	869239
2007-04-03	15.74	16.66	15.70	16.57	829372
2007-04-04	16.53	16.67	16.29	16.54	296472
2007-04-05	16.61	16.72	16.43	16.70	257324
2007-04-09	16.70	16.73	16.32	16.62	505276
2007-04-10	16.53	17.29	16.53	17.21	856758
2007-04-11	17.28	17.28	16.63	16.82	369116
2007-04-12	16.75	16.92	16.58	16.69	562918
2007-04-13	16.66	16.92	16.59	16.92	299240
2007-04-16	16.95	17.09	16.84	17.06	429806
2007-04-17	17.04	17.10	16.80	16.93	739048
2007-04-18	16.82	16.94	16.55	16.56	484726
2007-04-19	16.54	16.63	15.88	15.95	678590
2007-04-20	16.15	17.06	16.00	16.75	1108483
2007-04-23	17.58	17.75	17.02	17.45	973401
2007-04-24	17.34	17.45	17.00	17.31	534840
2007-04-25	17.46	17.79	17.03	17.69	815317
2007-04-26	22.18	23.94	22.17	23.60	10308298
2007-04-27	23.57	24.28	22.96	23.87	2147361
2007-04-30	22.95	23.37	22.57	22.66	2823789
2007-05-01	22.70	23.95	22.60	23.90	2205056
2007-05-02	23.86	24.01	23.25	23.40	1587290
2007-05-03	23.30	24.18	23.28	23.93	1462772
2007-05-04	24.05	24.05	23.06	23.50	1023832
2007-05-07	23.34	23.60	23.30	23.47	761362
2007-05-08	23.40	24.19	23.09	23.33	731432
2007-05-09	23.17	23.39	23.01	23.32	589147
2007-05-10	23.27	23.31	22.52	22.58	808083
2007-05-11	22.70	23.37	22.53	23.10	590402
2007-05-14	23.01	23.10	22.38	22.61	724344
2007-05-15	22.54	23.00	22.17	22.34	694467
2007-05-16	22.37	22.63	22.09	22.60	614209
2007-05-17	22.53	22.58	21.99	22.22	571823
2007-05-18	22.29	22.50	22.10	22.36	550416
2007-05-21	22.44	23.09	22.30	22.68	795707
2007-05-22	22.77	23.00	22.48	22.51	657053
2007-05-23	22.59	23.05	22.51	22.67	639027
2007-05-24	22.51	22.75	22.10	22.30	756992
2007-05-25	22.42	22.68	22.18	22.64	375381
2007-05-29	22.70	22.70	22.21	22.60	580302
2007-05-30	22.39	23.01	22.30	22.94	813581
2007-05-31	22.95	23.83	22.63	22.79	1290242
2007-06-01	22.99	23.35	22.42	22.70	1009903
2007-06-04	22.54	23.40	22.54	23.38	817382
2007-06-05	23.41	23.74	22.99	23.22	775073
2007-06-06	23.23	23.28	22.99	23.03	444388
2007-06-07	23.11	23.13	21.79	22.25	910393
2007-06-08	22.20	23.12	22.19	23.11	1092699
2007-06-11	23.01	23.54	22.85	23.44	811789
2007-06-12	23.36	23.48	22.89	23.03	826677
2007-06-13	23.11	24.07	23.03	23.68	1269467
2007-06-14	23.71	24.65	23.71	24.44	1326864
2007-06-15	24.70	25.29	24.37	24.50	1736173
2007-06-18	24.52	24.91	24.11	24.83	821078
2007-06-19	24.77	24.85	24.51	24.65	537345
2007-06-20	24.72	24.86	24.45	24.57	907954
2007-06-21	24.47	24.96	24.23	24.89	653271
2007-06-22	24.74	24.87	24.09	24.26	1246370
2007-06-25	24.13	24.34	23.48	23.59	956529
2007-06-26	23.65	23.90	23.35	23.66	714214
2007-06-27	23.45	23.91	23.08	23.88	590763
2007-06-28	23.91	24.68	23.91	24.41	761622
2007-06-29	24.44	24.65	24.10	24.16	565678
2007-07-02	24.23	24.51	24.09	24.30	628377
2007-07-03	24.35	24.45	24.12	24.35	196792
2007-07-05	24.35	24.70	24.25	24.50	668761
2007-07-06	24.46	24.68	24.31	24.55	444288
2007-07-09	24.64	24.88	24.55	24.73	533927
2007-07-10	24.61	24.67	24.34	24.46	601712
2007-07-11	24.40	25.78	24.35	25.74	1377471
2007-07-12	25.94	26.29	25.51	25.72	1273449
2007-07-13	25.55	26.02	25.50	25.80	659109
2007-07-16	25.97	26.15	25.81	25.97	649201
2007-07-17	26.09	26.45	25.80	26.25	678486
2007-07-18	26.14	26.26	25.78	25.98	1295037
2007-07-19	26.01	26.15	25.76	26.01	742216
2007-07-20	25.96	26.06	25.95	26.02	1455385
2007-07-23	26.18	26.19	25.85	26.00	1168843
2007-07-24	26.16	27.36	25.65	25.84	1520404
2007-07-25	29.68	29.71	26.87	27.69	4721640
2007-07-26	27.41	28.07	27.17	27.62	2441252
2007-07-27	27.47	27.94	26.82	27.08	1308289
2007-07-30	27.20	27.36	26.36	27.01	868805
2007-07-31	27.18	27.24	26.07	26.10	829615
2007-08-01	25.96	26.48	25.67	25.95	1076820
2007-08-02	25.69	26.71	25.63	26.56	956919
2007-08-03	26.56	26.72	25.57	25.64	763395
2007-08-06	26.01	26.91	24.88	26.90	1214225
2007-08-07	26.51	27.26	26.19	27.04	1016961
2007-08-08	27.49	27.50	26.85	27.29	1478956
2007-08-09	26.91	28.34	26.70	26.93	2114731
2007-08-10	26.57	26.99	25.80	26.48	1187822
2007-08-13	26.69	27.00	25.13	26.04	1062701
2007-08-14	26.13	26.98	26.06	26.57	784312
2007-08-15	26.53	27.00	26.16	26.16	607451
2007-08-16	26.17	26.18	22.24	24.99	2388179
2007-08-17	25.99	26.20	24.52	25.80	1411727
2007-08-20	25.86	26.33	25.21	25.54	795926
2007-08-21	25.51	26.30	25.35	26.12	855678
2007-08-22	26.35	26.85	26.21	26.26	631112
2007-08-23	26.44	26.48	25.69	25.79	720236
2007-08-24	25.77	25.83	21.74	23.42	7275845
2007-08-27	23.70	24.67	23.70	23.92	2087154
2007-08-28	23.68	23.70	22.69	22.72	939664
2007-08-29	22.00	22.85	21.55	22.55	2401839
2007-08-30	22.25	22.93	22.21	22.71	1347592
2007-08-31	22.62	22.87	22.27	22.73	946379
2007-09-04	22.65	23.57	22.60	23.46	916133
2007-09-05	23.26	24.03	23.26	24.01	1663649
2007-09-06	24.04	24.98	23.94	24.52	1189092
2007-09-07	24.19	24.42	23.77	23.84	614017
2007-09-10	24.04	24.12	23.25	24.00	527882
2007-09-11	24.06	24.50	23.59	24.24	771813
2007-09-12	24.25	25.01	24.10	24.69	544798
2007-09-13	24.99	25.12	24.50	24.54	400750
2007-09-14	24.31	24.53	23.76	23.90	573322
2007-09-17	23.74	24.07	23.56	23.60	813812
2007-09-18	23.70	24.23	23.35	24.11	780182
2007-09-19	24.26	24.50	24.14	24.26	458317
2007-09-20	24.24	24.69	24.24	24.48	340804
2007-09-21	24.71	25.97	24.39	25.56	1472707
2007-09-24	25.60	25.80	25.45	25.59	1719158
2007-09-25	25.44	25.82	25.22	25.27	993241
2007-09-26	25.48	26.24	25.46	25.98	672244
2007-09-27	26.02	26.17	25.73	25.88	530466
2007-09-28	25.86	26.11	25.21	25.33	1175308
2007-10-01	25.22	27.49	25.02	27.06	1620173
2007-10-02	27.04	27.17	26.16	26.74	780241
2007-10-03	26.62	27.30	25.90	27.11	693179
2007-10-04	27.17	28.00	27.17	27.74	819713
2007-10-05	27.99	28.63	27.91	28.46	768547
2007-10-08	28.30	28.64	28.10	28.49	615147
2007-10-09	28.51	28.54	27.58	27.84	690186
2007-10-10	27.68	28.25	27.55	28.21	591024
2007-10-11	28.30	28.59	26.90	27.04	695022
2007-10-12	27.37	27.80	27.32	27.62	389797
2007-10-15	27.81	27.95	26.61	26.77	558596
2007-10-16	26.69	27.34	26.66	27.16	778823
2007-10-17	28.50	29.30	27.75	28.14	2512764
2007-10-18	28.28	28.46	27.64	28.09	825235
2007-10-19	28.10	28.14	26.91	27.05	993076
2007-10-22	26.84	27.75	26.63	27.58	844465
2007-10-23	27.85	28.79	27.73	28.48	1231341
2007-10-24	28.69	28.96	27.87	28.70	1800134
2007-10-25	22.50	22.75	18.78	19.07	12676620
2007-10-26	18.75	19.16	18.00	18.85	5047060
2007-10-29	18.86	20.89	18.85	20.15	3011941
2007-10-30	20.15	20.15	19.68	19.91	2048239
2007-10-31	20.00	21.02	19.86	20.70	1624357
2007-11-01	20.48	20.69	19.82	19.87	1422286
2007-11-02	20.15	20.25	19.46	19.51	1066274
2007-11-05	19.19	19.75	18.82	19.09	1202500
2007-11-06	19.12	19.45	18.96	19.34	1133571
2007-11-07	19.03	19.25	18.69	18.71	1401250
2007-11-08	18.74	18.89	16.36	17.04	2451609
2007-11-09	16.74	17.82	16.60	17.63	1393886
2007-11-12	17.51	17.65	17.01	17.11	1372614
2007-11-13	17.31	17.46	17.12	17.30	1001834
2007-11-14	17.45	17.70	17.30	17.46	834794
2007-11-15	17.41	17.41	16.06	16.17	1400196
2007-11-16	16.21	16.38	15.72	15.87	1351662
2007-11-19	15.67	15.78	15.37	15.53	1249325
2007-11-20	15.47	16.05	15.43	15.90	1220603
2007-11-21	15.78	15.86	14.66	14.69	1382330
2007-11-23	14.75	14.98	14.62	14.80	528966
2007-11-26	14.75	15.54	14.70	15.26	1115709
2007-11-27	15.15	15.73	15.10	15.64	943734
2007-11-28	15.83	16.37	15.75	16.33	842536
2007-11-29	16.32	16.59	16.00	16.19	432545
2007-11-30	16.34	17.19	16.28	16.89	1023668
2007-12-03	16.82	16.92	16.29	16.34	494240
2007-12-04	16.30	16.83	16.24	16.52	714889
2007-12-05	16.71	17.00	16.71	16.84	401222
2007-12-06	16.81	17.64	16.81	17.55	960386
2007-12-07	18.42	19.88	18.29	18.62	1943797
2007-12-10	18.59	19.11	18.59	18.83	642005
2007-12-11	18.89	19.13	17.96	18.12	503279
2007-12-12	18.70	18.92	17.93	18.34	895951
2007-12-13	18.18	18.36	17.89	18.00	683626
2007-12-14	17.91	18.52	17.63	17.77	433629
2007-12-17	17.66	17.91	17.33	17.34	433433
2007-12-18	17.51	17.57	16.99	17.24	896681
2007-12-19	17.24	17.29	16.96	17.08	654390
2007-12-20	17.25	17.82	17.25	17.75	432108
2007-12-21	17.99	18.19	17.39	17.62	898728
2007-12-24	17.62	18.03	17.50	17.95	116773
2007-12-26	17.81	18.18	17.55	18.15	293385
2007-12-27	18.07	18.14	17.14	17.14	343081
2007-12-28	17.24	17.85	17.05	17.15	412274
2007-12-31	17.24	17.24	16.53	16.68	484555
2008-01-02	16.68	17.22	16.34	16.47	704480
2008-01-03	16.54	17.02	16.49	16.55	609399
2008-01-04	16.33	16.83	16.24	16.50	737785
2008-01-07	16.45	16.57	15.96	16.14	1740494
2008-01-08	16.19	16.45	15.33	15.34	1075568
2008-01-09	15.43	15.97	15.29	15.93	1584134
2008-01-10	15.72	15.72	14.85	15.26	1815168
2008-01-11	15.11	15.36	14.71	14.77	918289
2008-01-14	14.90	15.05	14.50	14.70	1139245
2008-01-15	14.49	14.58	13.90	13.96	952899
2008-01-16	13.95	14.59	13.93	14.22	2499657
2008-01-17	14.30	14.31	13.42	13.50	1507715
2008-01-18	13.55	13.70	13.25	13.40	929166
2008-01-22	12.96	13.15	12.16	12.98	1505113
2008-01-23	12.65	13.67	12.57	13.48	3099146
2008-01-24	13.61	13.69	13.09	13.12	1055539
2008-01-25	13.26	14.01	13.21	13.87	1584751
2008-01-28	13.75	13.90	12.82	12.99	2546722
2008-01-29	13.14	14.85	13.04	14.00	4862702
2008-01-30	10.96	12.40	10.80	11.93	8776538
2008-01-31	11.60	12.03	11.39	11.78	2948629
2008-02-01	11.59	12.40	11.57	12.06	1591821
2008-02-04	12.05	12.80	12.05	12.70	1965248
2008-02-05	12.51	12.98	12.51	12.71	1359972
2008-02-06	12.84	13.62	12.56	13.39	2765121
2008-02-07	13.26	13.45	12.94	13.16	1658005
2008-02-08	13.16	13.49	12.95	13.01	1165174
2008-02-11	13.01	13.10	12.73	13.09	1178836
2008-02-12	13.06	13.29	12.85	13.25	1253534
2008-02-13	13.30	13.48	13.09	13.19	928037
2008-02-14	13.42	13.48	12.71	12.91	1701981
2008-02-15	13.00	13.05	12.73	13.02	1833838
2008-02-19	13.13	13.50	13.09	13.20	1146997
2008-02-20	13.13	13.20	12.74	13.00	1027322
2008-02-21	12.88	13.40	12.78	12.81	679710
2008-02-22	12.86	12.94	12.59	12.82	758755
2008-02-25	12.75	13.13	12.74	12.95	983538
2008-02-26	12.89	13.17	12.71	13.02	604905
2008-02-27	12.92	13.45	12.78	13.41	1126952
2008-02-28	13.26	13.36	12.80	12.84	1380672
2008-02-29	12.71	12.72	12.30	12.35	909271
2008-03-03	12.38	12.44	12.00	12.04	1190927
2008-03-04	12.01	12.09	11.79	11.96	942574
2008-03-05	12.00	12.05	11.84	11.90	592740
2008-03-06	11.86	11.98	11.57	11.59	585898
2008-03-07	11.42	11.47	10.96	11.10	785628
2008-03-10	11.15	11.18	10.86	10.89	565601
2008-03-11	11.12	11.28	10.94	11.22	629857
2008-03-12	11.24	11.63	11.19	11.33	553332
2008-03-13	11.19	11.57	10.88	11.46	648214
2008-03-14	11.54	11.69	10.87	10.92	600451
2008-03-17	10.95	11.10	10.34	10.34	806624
2008-03-18	10.55	11.68	10.34	11.53	1024979
2008-03-19	11.64	11.90	11.18	11.18	405006
2008-03-20	11.33	11.61	11.03	11.39	1267207
2008-03-24	11.42	12.90	11.42	12.55	1002604
2008-03-25	12.50	12.58	11.79	12.06	519443
2008-03-26	12.00	12.14	11.45	11.60	586682
2008-03-27	11.66	11.79	11.45	11.62	528154
2008-03-28	11.52	11.94	11.15	11.19	580412
2008-03-31	11.16	11.29	11.05	11.11	612430
2008-04-01	11.23	12.50	11.11	12.40	953432
2008-04-02	12.45	12.52	12.14	12.22	534863
2008-04-03	12.13	12.13	11.21	11.27	1231232
2008-04-04	11.30	11.71	11.22	11.61	1954893
2008-04-07	11.62	11.71	11.44	11.44	1053014
2008-04-08	11.34	11.34	11.10	11.14	383894
2008-04-09	11.24	11.29	10.65	10.69	1252605
2008-04-10	10.69	10.78	10.22	10.33	1928910
2008-04-11	10.23	10.31	9.92	9.95	1408719
2008-04-14	9.90	10.05	9.87	9.97	1055680
2008-04-15	10.00	10.09	9.94	9.97	896231
2008-04-16	10.06	10.10	9.93	10.07	861010
2008-04-17	10.05	10.07	9.80	9.89	563783
2008-04-18	10.00	10.05	9.94	10.03	696027
2008-04-21	10.03	10.15	9.85	10.10	577159
2008-04-22	10.00	10.02	9.65	9.84	565168
2008-04-23	9.87	10.03	9.81	9.99	690995
2008-04-24	9.87	10.05	9.65	9.88	778084
2008-04-25	9.94	10.05	9.89	10.00	1236190
2008-04-28	9.97	10.49	9.97	10.40	2300107
2008-04-29	10.50	10.59	10.20	10.32	1327813
2008-04-30	12.23	12.79	11.90	12.28	5160446
2008-05-01	12.17	12.37	12.00	12.20	1534896
2008-05-02	12.32	12.69	12.19	12.19	1477935
2008-05-05	12.18	12.42	12.09	12.16	961243
2008-05-06	12.06	12.41	12.00	12.26	743922
2008-05-07	12.22	12.54	11.98	12.03	948208
2008-05-08	12.13	12.55	12.05	12.26	690131
2008-05-09	12.34	12.50	12.13	12.44	615980
2008-05-12	12.45	12.78	12.27	12.76	816883
2008-05-13	12.75	12.75	12.30	12.48	530896
2008-05-14	12.51	12.74	12.50	12.50	621524
2008-05-15	12.47	12.99	12.40	12.89	1143430
2008-05-16	12.93	12.93	12.40	12.54	1105813
2008-05-19	12.62	13.14	12.52	12.93	825866
2008-05-20	12.87	13.13	12.65	12.89	919593
2008-05-21	12.94	13.42	12.69	12.75	1208532
2008-05-22	12.70	13.05	12.67	12.98	638445
2008-05-23	12.88	13.00	12.54	12.72	674139
2008-05-27	12.76	13.10	12.75	12.96	433667
2008-05-28	12.97	13.05	12.52	12.76	655530
2008-05-29	12.71	13.24	12.71	13.15	621849
2008-05-30	13.18	13.25	12.86	13.17	595223
2008-06-02	13.20	13.45	12.98	13.06	1533194
2008-06-03	13.14	13.32	12.97	13.06	504804
2008-06-04	13.08	13.35	12.93	13.11	296030
2008-06-05	13.10	13.31	12.70	13.19	1377843
2008-06-06	13.07	13.13	12.81	12.90	726107
2008-06-09	12.90	12.97	12.30	12.61	783156
2008-06-10	12.49	12.52	11.97	12.10	908347
2008-06-11	12.04	12.29	11.67	11.67	699667
2008-06-12	11.76	12.16	11.76	12.02	702737
2008-06-13	12.16	12.30	12.05	12.30	345606
2008-06-16	12.28	12.31	12.04	12.25	455302
2008-06-17	12.25	13.01	12.07	12.93	970379
2008-06-18	12.89	12.95	12.32	12.37	357251
2008-06-19	12.36	12.80	12.23	12.75	427406
2008-06-20	12.67	12.68	11.96	12.12	662971
2008-06-23	12.21	12.21	11.62	11.69	628973
2008-06-24	11.60	11.74	10.96	11.07	836750
2008-06-25	11.30	11.72	11.06	11.31	1164140
2008-06-26	11.15	11.22	10.75	10.91	577100
2008-06-27	10.87	11.03	10.68	10.71	1141047
2008-06-30	10.73	10.92	10.47	10.49	945738
2008-07-01	10.38	10.86	10.19	10.84	1600950
2008-07-02	10.85	11.39	10.84	11.22	1085881
2008-07-03	11.20	11.30	10.92	11.16	448283
2008-07-07	11.25	11.44	11.01	11.13	696713
2008-07-08	11.17	11.52	11.16	11.30	698088
2008-07-09	11.44	11.44	10.87	10.87	730053
2008-07-10	10.92	11.08	10.10	10.23	1742849
2008-07-11	10.12	10.75	10.01	10.68	880215
2008-07-14	10.79	10.93	10.27	10.51	527887
2008-07-15	10.41	11.14	10.38	10.79	880262
2008-07-16	10.71	11.33	10.56	11.26	926571
2008-07-17	11.40	12.24	11.34	12.16	763746
2008-07-18	12.15	12.15	11.39	11.45	780287
2008-07-21	11.47	11.69	10.98	11.04	831895
2008-07-22	11.03	11.68	10.91	11.62	539493
2008-07-23	11.47	11.78	11.25	11.70	719340
2008-07-24	11.75	11.87	11.59	11.67	570357
2008-07-25	11.78	11.96	11.46	11.52	448380
2008-07-28	11.47	11.52	11.08	11.26	688400
2008-07-29	11.26	11.56	10.94	11.19	1837810
2008-07-30	9.10	10.62	9.02	10.17	5370986
2008-07-31	10.01	10.09	9.80	10.01	1866003
2008-08-01	9.94	10.70	9.91	10.54	1306174
2008-08-04	10.50	10.55	10.26	10.51	983445
2008-08-05	10.66	10.97	10.41	10.95	658405
2008-08-06	10.91	11.37	10.73	11.35	760214
2008-08-07	11.28	11.77	11.09	11.72	849242
2008-08-08	11.70	12.35	11.56	12.31	836243
2008-08-11	12.16	13.19	11.95	12.84	1309606
2008-08-12	12.76	13.03	12.72	12.88	691898
2008-08-13	12.82	13.05	12.52	12.82	827412
2008-08-14	12.72	13.00	12.72	12.81	809389
2008-08-15	12.96	13.13	12.86	13.02	1037094
2008-08-18	13.04	13.19	12.69	12.82	442221
2008-08-19	12.72	12.83	12.06	12.29	776986
2008-08-20	12.30	12.84	12.10	12.33	1008536
2008-08-21	12.20	12.61	12.20	12.41	586498
2008-08-22	12.48	13.00	12.48	12.96	486343
2008-08-25	12.92	12.99	12.56	12.62	498874
2008-08-26	12.58	12.94	12.47	12.64	414394
2008-08-27	12.62	12.83	12.55	12.70	438837
2008-08-28	12.68	13.18	12.62	13.14	659633
2008-08-29	13.00	13.14	12.90	13.04	351225
2008-09-02	13.18	13.74	13.04	13.42	559675
2008-09-03	13.43	13.66	13.37	13.48	593424
2008-09-04	13.42	13.52	12.95	13.14	666724
2008-09-05	13.14	13.24	12.84	12.96	823192
2008-09-08	13.32	13.36	12.90	13.30	784412
2008-09-09	13.34	13.73	13.19	13.31	909397
2008-09-10	13.44	13.44	13.01	13.32	1596612
2008-09-11	13.23	13.55	12.85	13.38	1075208
2008-09-12	13.34	13.45	13.11	13.19	557156
2008-09-15	12.85	13.11	12.67	12.83	625923
2008-09-16	12.91	13.27	12.54	13.25	741482
2008-09-17	13.11	13.29	12.37	12.45	982042
2008-09-18	12.58	12.75	12.00	12.62	1870250
2008-09-19	13.34	13.46	12.75	13.00	2382715
2008-09-22	13.16	13.16	12.20	12.20	718319
2008-09-23	12.21	12.64	11.60	11.67	583223
2008-09-24	11.71	12.00	11.09	11.09	518345
2008-09-25	11.08	11.46	11.02	11.13	616591
2008-09-26	10.98	11.27	10.89	11.23	519362
2008-09-29	11.02	11.15	10.45	10.45	562260
2008-09-30	10.47	10.87	10.47	10.83	381025
2008-10-01	10.75	10.88	10.37	10.48	581377
2008-10-02	10.51	10.72	9.68	9.78	780556
2008-10-03	9.93	10.40	9.04	9.11	948750
2008-10-06	9.01	9.06	7.91	8.51	2186350
2008-10-07	8.63	8.97	7.98	8.23	1650188
2008-10-08	7.99	8.79	7.91	8.39	1164346
2008-10-09	8.50	8.84	6.89	7.01	1918922
2008-10-10	7.03	7.09	5.59	6.77	2485910
2008-10-13	6.88	7.22	6.68	6.93	1180261
2008-10-14	7.11	7.23	6.34	6.46	1121381
2008-10-15	6.38	6.71	6.03	6.08	882967
2008-10-16	6.13	6.50	5.83	6.46	856883
2008-10-17	6.20	8.69	6.00	6.08	869796
2008-10-20	6.24	6.50	5.94	6.16	650377
2008-10-21	6.05	6.23	5.77	5.78	475320
2008-10-22	5.66	5.85	5.38	5.48	466502
2008-10-23	5.50	5.64	4.96	5.00	906454
2008-10-24	4.96	6.05	4.88	5.62	2129269
2008-10-27	5.77	5.77	5.43	5.48	630857
2008-10-28	5.59	6.00	5.36	5.98	714368
2008-10-29	5.98	7.79	5.92	6.76	1457738
2008-10-30	6.92	7.17	6.62	6.89	499502
2008-10-31	6.88	7.02	6.74	6.93	1296797
2008-11-03	6.90	7.01	6.70	7.00	737788
2008-11-04	7.21	7.30	6.88	7.01	770736
2008-11-05	6.94	7.19	6.81	6.90	827473
2008-11-06	6.99	7.06	6.83	6.85	661647
2008-11-07	6.92	7.00	6.61	6.89	296991
2008-11-10	7.04	7.28	6.77	6.86	278803
2008-11-11	6.81	7.04	6.55	6.75	333620
2008-11-12	6.66	7.01	6.49	6.51	742267
2008-11-13	6.54	7.19	6.34	7.16	491745
2008-11-14	7.05	7.45	6.80	6.87	631435
2008-11-17	6.82	7.06	6.75	6.79	225204
2008-11-18	6.80	7.07	6.80	6.99	740361
2008-11-19	6.97	7.13	6.12	6.12	696610
2008-11-20	6.10	6.64	6.09	6.13	720279
2008-11-21	6.22	6.44	5.67	6.39	751092
2008-11-24	6.46	7.01	6.13	7.01	821741
2008-11-25	7.07	7.12	6.85	7.00	654536
2008-11-26	6.85	7.36	6.85	7.34	1075553
2008-11-28	7.26	7.51	6.92	7.00	411397
2008-12-01	6.79	7.04	6.63	6.87	810555
2008-12-02	7.00	7.23	6.72	6.83	1078403
2008-12-03	6.66	7.47	6.66	7.42	700653
2008-12-04	7.35	7.90	6.91	7.01	1171799
2008-12-05	6.89	7.39	6.74	7.39	838662
2008-12-08	7.58	7.94	7.56	7.62	690327
2008-12-09	7.58	8.68	7.58	7.60	869854
2008-12-10	7.72	8.26	7.72	8.26	399480
2008-12-11	8.14	8.14	7.53	7.67	496450
2008-12-12	7.52	7.85	7.39	7.85	429597
2008-12-15	7.88	8.14	7.51	7.57	330970
2008-12-16	7.67	8.23	7.40	8.18	561043
2008-12-17	8.07	8.38	7.80	8.32	524324
2008-12-18	8.24	8.49	8.11	8.24	575315
2008-12-19	8.43	8.75	8.10	8.47	654646
2008-12-22	8.49	8.52	7.80	8.16	418152
2008-12-23	8.21	8.44	8.07	8.15	309237
2008-12-24	8.13	8.36	7.97	8.24	122595
2008-12-26	8.29	8.30	7.91	8.21	110590
2008-12-29	8.21	8.26	7.93	8.06	196058
2008-12-30	8.16	8.31	8.08	8.27	565259
2008-12-31	8.30	8.81	8.03	8.75	653332
2009-01-02	8.52	9.06	8.52	8.89	538846
2009-01-05	8.94	9.35	8.35	9.25	826416
2009-01-06	9.33	9.63	9.07	9.60	782012
2009-01-07	9.48	9.59	9.20	9.36	711055
2009-01-08	9.30	9.35	8.74	9.01	801753
2009-01-09	9.04	9.20	8.75	8.82	257397
2009-01-12	8.85	9.35	8.85	9.21	412645
2009-01-13	9.18	9.67	9.12	9.21	678493
2009-01-14	9.00	9.30	8.61	9.03	399900
2009-01-15	9.00	9.27	8.64	9.25	261143
2009-01-16	9.31	9.31	8.86	9.25	476456
2009-01-20	9.29	9.29	8.31	8.36	697988
2009-01-21	8.42	8.93	8.30	8.84	524419
2009-01-22	8.65	8.88	8.31	8.73	493225
2009-01-23	8.51	8.56	8.25	8.41	445880
2009-01-26	8.45	8.75	8.28	8.47	601339
2009-01-27	8.45	8.61	7.95	8.15	637903
2009-01-28	8.24	8.30	7.68	7.82	756913
2009-01-29	7.60	8.55	7.48	7.66	1177633
2009-01-30	7.50	8.12	7.50	7.88	762171
2009-02-02	7.71	8.15	7.71	8.02	644841
2009-02-03	8.05	8.36	8.05	8.27	718031
2009-02-04	8.25	8.44	8.06	8.19	460243
2009-02-05	8.09	8.58	8.00	8.54	566545
2009-02-06	8.51	8.98	8.49	8.85	425354
2009-02-09	8.78	8.81	8.42	8.61	310274
2009-02-10	8.58	9.19	8.46	8.54	765579
2009-02-11	8.55	8.70	8.43	8.58	528616
2009-02-12	8.50	8.67	8.31	8.61	626508
2009-02-13	8.64	8.95	8.53	8.85	389464
2009-02-17	8.58	8.72	8.26	8.42	501054
2009-02-18	8.45	8.61	8.02	8.03	442442
2009-02-19	8.12	8.25	7.92	7.93	395414
2009-02-20	7.87	8.32	7.73	7.81	317198
2009-02-23	7.70	7.98	7.70	7.82	732063
2009-02-24	7.89	8.15	7.75	8.06	753382
2009-02-25	7.99	8.00	7.46	7.55	311856
2009-02-26	7.59	7.80	7.20	7.22	402763
2009-02-27	7.16	7.40	6.85	6.85	485417
2009-03-02	6.81	6.83	6.25	6.28	537319
2009-03-03	6.36	6.85	6.35	6.78	667911
2009-03-04	6.88	7.20	6.70	7.04	433627
2009-03-05	7.00	7.00	6.36	6.42	523957
2009-03-06	6.47	6.47	6.10	6.41	431214
2009-03-09	6.37	6.49	6.16	6.30	326937
2009-03-10	6.38	7.03	6.31	6.88	506658
2009-03-11	6.94	7.17	6.58	6.71	337686
2009-03-12	6.72	7.53	6.53	7.51	603762
2009-03-13	7.46	7.76	7.22	7.59	920802
2009-03-16	7.57	7.73	7.25	7.29	245706
2009-03-17	7.27	7.65	7.08	7.65	247788
2009-03-18	7.57	8.06	7.45	7.97	306122
2009-03-19	8.04	8.04	7.50	7.54	299966
2009-03-20	7.57	7.71	6.85	6.91	639799
2009-03-23	7.09	7.66	6.97	7.66	685355
2009-03-24	7.53	7.70	7.47	7.58	594410
2009-03-25	7.56	8.05	7.48	7.91	795526
2009-03-26	7.91	8.26	7.68	8.20	517388
2009-03-27	8.29	8.37	7.91	8.19	752479
2009-03-30	7.96	8.17	7.72	7.99	464368
2009-03-31	8.00	8.23	7.89	7.93	881142
2009-04-01	7.83	7.91	7.62	7.85	601773
2009-04-02	7.95	8.39	7.72	8.14	425745
2009-04-03	8.10	8.22	7.96	8.09	331693
2009-04-06	8.02	8.18	7.95	8.09	407120
2009-04-07	7.98	7.98	7.68	7.82	661611
2009-04-08	7.85	8.22	7.79	8.21	604973
2009-04-09	8.39	8.80	8.26	8.68	873547
2009-04-13	8.54	8.87	8.48	8.83	335415
2009-04-14	8.68	9.38	8.50	9.32	1068882
2009-04-15	9.29	9.75	8.87	9.68	811354
2009-04-16	9.73	9.93	9.60	9.86	436423
2009-04-17	9.88	10.07	9.71	10.00	498212
2009-04-20	9.78	9.97	9.43	9.70	698867
2009-04-21	9.62	9.99	9.41	9.96	787153
2009-04-22	9.78	10.37	9.78	10.17	865767
2009-04-23	10.25	10.54	10.00	10.34	1635838
2009-04-24	11.45	12.44	11.44	12.12	2610348
2009-04-27	12.00	12.06	11.67	11.89	1450099
2009-04-28	11.83	11.99	11.63	11.83	1301376
2009-04-29	11.94	12.57	11.75	12.46	762844
2009-04-30	12.51	12.83	12.30	12.41	1140726
2009-05-01	12.57	12.71	11.85	12.06	593958
2009-05-04	12.20	12.34	11.97	12.33	455421
2009-05-05	12.30	12.49	12.20	12.43	466650
2009-05-06	12.51	12.54	11.59	11.93	1038575
2009-05-07	12.05	12.24	11.80	12.02	785815
2009-05-08	12.15	12.54	12.13	12.54	385749
2009-05-11	12.34	12.53	11.66	12.26	492349
2009-05-12	12.29	12.29	11.35	11.58	522685
2009-05-13	11.39	11.72	11.09	11.20	1075324
2009-05-14	11.10	11.69	11.07	11.54	779956
2009-05-15	11.50	11.73	11.21	11.56	329544
2009-05-18	11.63	11.91	11.38	11.87	363758
2009-05-19	11.95	12.12	11.70	12.06	346579
2009-05-20	12.11	12.43	11.87	11.92	284758
2009-05-21	11.67	11.93	11.31	11.81	752127
2009-05-22	11.84	12.16	11.76	11.97	354459
2009-05-26	11.92	12.33	11.66	12.18	376477
2009-05-27	12.01	12.21	11.81	12.01	298903
2009-05-28	12.06	12.11	11.52	11.70	245137
2009-05-29	11.70	11.90	11.58	11.83	481867
2009-06-01	12.08	12.64	12.08	12.55	520344
2009-06-02	12.46	12.91	12.38	12.71	602266
2009-06-03	12.65	12.79	11.99	12.09	315509
2009-06-04	12.19	12.25	11.65	11.80	1185142
2009-06-05	11.86	11.99	11.01	11.08	688723
2009-06-08	11.19	11.21	10.77	10.97	631969
2009-06-09	11.00	11.42	10.89	11.33	965728
2009-06-10	11.43	11.70	11.02	11.27	654696
2009-06-11	11.33	11.45	11.13	11.14	427280
2009-06-12	11.15	11.34	10.78	10.98	258384
2009-06-15	10.91	10.97	10.25	10.46	566429
2009-06-16	10.34	10.45	9.70	9.81	983561
2009-06-17	9.76	9.98	9.67	9.75	812381
2009-06-18	9.75	9.94	9.54	9.83	443094
2009-06-19	9.93	10.36	9.84	9.91	714589
2009-06-22	9.82	9.94	9.43	9.49	409881
2009-06-23	10.52	10.69	10.10	10.24	1271017
2009-06-24	10.25	10.70	10.25	10.59	722817
2009-06-25	10.49	10.84	10.49	10.82	522543
2009-06-26	10.23	10.90	10.15	10.81	1394582
2009-06-29	10.88	11.08	10.63	10.96	7308513
2009-06-30	10.90	10.96	10.58	10.60	655076
2009-07-01	10.72	10.93	10.60	10.79	613379
2009-07-02	10.67	10.70	10.38	10.42	680512
2009-07-06	10.22	10.34	9.95	10.11	519360
2009-07-07	10.08	10.18	9.68	9.68	596292
2009-07-08	9.69	9.84	9.27	9.39	743995
2009-07-09	9.46	9.66	9.23	9.27	949120
2009-07-10	9.25	9.45	9.15	9.35	535358
2009-07-13	9.36	9.76	9.21	9.76	889490
2009-07-14	9.73	9.79	9.61	9.69	500548
2009-07-15	9.83	10.08	9.78	10.00	468688
2009-07-16	9.93	10.33	9.89	10.21	541021
2009-07-17	10.24	10.38	10.01	10.30	626119
2009-07-20	10.35	10.47	10.30	10.43	487106
2009-07-21	10.31	10.36	9.25	9.36	1371397
2009-07-22	9.25	9.49	9.23	9.34	725160
2009-07-23	9.31	9.52	9.18	9.46	733343
2009-07-24	11.49	11.49	10.58	11.46	3553461
2009-07-27	11.50	12.07	11.27	11.56	973736
2009-07-28	11.40	11.73	10.90	11.04	1022298
2009-07-29	10.91	11.10	10.83	11.02	588831
2009-07-30	11.19	11.40	10.97	11.10	530983
2009-07-31	11.03	11.30	10.90	10.91	498622
2009-08-03	10.88	11.20	10.76	11.19	584918
2009-08-04	11.16	11.26	10.97	11.13	308469
2009-08-05	11.04	11.04	10.38	10.40	926552
2009-08-06	10.47	10.47	9.75	9.83	1650310
2009-08-07	10.00	10.31	9.85	10.13	1063907
2009-08-10	10.05	10.42	9.80	10.41	484489
2009-08-11	10.39	10.45	9.91	9.97	687936
2009-08-12	9.95	11.07	9.87	10.92	1315440
2009-08-13	10.94	10.94	10.23	10.38	575700
2009-08-14	10.34	10.37	9.85	10.13	541529
2009-08-17	10.64	13.35	10.57	13.00	6493867
2009-08-18	12.95	12.95	12.26	12.61	1784379
2009-08-19	12.44	13.45	12.18	13.19	971585
2009-08-20	13.12	13.25	12.82	13.18	700470
2009-08-21	13.35	13.85	13.09	13.31	1067059
2009-08-24	13.30	13.67	13.08	13.60	623827
2009-08-25	13.56	13.96	13.56	13.76	551738
2009-08-26	13.71	14.00	13.31	13.78	345092
2009-08-27	13.81	13.88	13.47	13.75	481368
2009-08-28	13.37	13.78	13.37	13.50	422033
2009-08-31	13.36	13.56	13.08	13.40	520236
2009-09-01	13.26	13.62	12.75	12.91	610532
2009-09-02	12.83	13.17	12.70	13.07	710505
2009-09-03	13.08	13.18	12.70	13.05	230405
2009-09-04	13.06	13.10	12.74	13.08	289932
2009-09-08	13.13	13.37	12.99	13.16	344015
2009-09-09	13.19	13.47	13.14	13.34	253934
2009-09-10	13.42	13.68	13.26	13.45	331998
2009-09-11	13.50	13.70	13.35	13.62	498878
2009-09-14	13.50	13.87	13.42	13.72	325858
2009-09-15	13.67	13.77	13.47	13.61	244095
2009-09-16	13.61	13.74	13.40	13.53	284762
2009-09-17	13.50	13.68	13.44	13.51	296401
2009-09-18	13.54	13.80	13.44	13.68	666536
2009-09-21	13.58	14.50	13.43	14.03	736741
2009-09-22	14.07	14.31	13.90	14.00	424084
2009-09-23	14.06	14.27	13.90	14.00	423329
2009-09-24	14.40	14.67	14.40	14.61	678639
2009-09-25	14.65	14.83	14.40	14.57	532726
2009-09-28	14.73	14.91	14.51	14.63	376361
2009-09-29	14.60	14.70	14.15	14.35	516106
2009-09-30	14.31	14.39	13.70	14.22	874938
2009-10-01	14.68	14.91	14.18	14.60	857180
2009-10-02	14.43	15.35	14.32	15.07	1501606
2009-10-05	15.17	15.90	15.17	15.76	1026239
2009-10-06	15.85	16.42	15.55	16.25	822059
2009-10-07	15.98	16.32	15.78	16.29	486266
2009-10-08	16.33	16.45	15.90	15.93	600735
2009-10-09	15.91	16.26	15.77	16.25	574189
2009-10-12	16.18	16.34	15.88	16.02	383443
2009-10-13	16.05	16.14	15.87	16.09	330998
2009-10-14	16.19	16.19	15.83	15.92	614132
2009-10-15	15.91	16.09	15.66	15.82	407457
2009-10-16	15.77	15.81	15.46	15.63	557665
2009-10-19	15.72	15.80	15.46	15.60	716410
2009-10-20	15.61	15.90	15.12	15.22	541623
2009-10-21	15.20	15.60	14.86	14.94	567401
2009-10-22	14.97	15.61	14.54	15.38	892276
2009-10-23	18.00	18.85	17.53	17.70	4804971
2009-10-26	17.62	17.70	16.98	17.03	1250429
2009-10-27	16.96	17.23	16.53	16.81	1327999
2009-10-28	16.84	17.00	15.99	16.05	1099440
2009-10-29	16.13	16.50	15.87	15.94	595201
2009-10-30	15.95	16.12	15.55	15.72	917515
2009-11-02	15.87	16.19	15.84	16.05	796003
2009-11-03	16.00	16.37	15.85	16.35	671855
2009-11-04	16.35	16.98	16.31	16.79	1004565
2009-11-05	16.80	17.39	16.73	17.08	724196
2009-11-06	16.92	16.95	16.41	16.52	384447
2009-11-09	16.58	16.64	16.19	16.60	499086
2009-11-10	16.54	16.75	16.10	16.20	302176
2009-11-11	16.36	16.36	15.94	16.07	392688
2009-11-12	16.07	16.13	15.52	15.59	467293
2009-11-13	15.59	15.88	15.38	15.78	336603
2009-11-16	15.93	16.86	15.93	16.79	731132
2009-11-17	16.78	16.81	16.47	16.75	403324
2009-11-18	16.80	16.80	16.32	16.46	296955
2009-11-19	16.32	16.54	15.68	15.85	526081
2009-11-20	15.72	15.98	15.52	15.54	417993
2009-11-23	15.65	16.25	15.64	15.81	239333
2009-11-24	15.74	16.07	15.62	15.89	263088
2009-11-25	15.87	16.55	15.65	16.49	493258
2009-11-27	16.01	16.29	16.01	16.08	214680
2009-11-30	16.11	16.43	15.99	16.36	640494
2009-12-01	16.52	17.31	16.50	17.10	938744
2009-12-02	17.19	17.95	17.14	17.61	590431
2009-12-03	17.70	17.99	17.31	17.36	372363
2009-12-04	17.70	18.11	17.55	18.00	555376
2009-12-07	18.00	18.07	17.66	18.00	403347
2009-12-08	17.85	18.13	17.58	17.89	274355
2009-12-09	17.85	18.00	17.25	17.69	364873
2009-12-10	17.76	17.78	17.42	17.66	592011
2009-12-11	17.72	17.87	17.24	17.40	641509
2009-12-14	17.50	17.97	17.20	17.95	295257
2009-12-15	17.88	18.23	17.75	17.79	470620
2009-12-16	17.93	18.18	17.79	17.98	336504
2009-12-17	17.94	17.94	17.14	17.16	357469
2009-12-18	17.30	17.59	16.75	16.93	1191324
2009-12-21	16.93	17.28	16.82	17.18	401652
2009-12-22	17.16	17.47	17.10	17.42	378426
2009-12-23	17.45	17.88	17.36	17.76	290555
2009-12-24	17.86	17.99	17.76	17.82	71048
2009-12-28	17.88	17.99	17.57	17.92	237082
2009-12-29	17.98	18.07	17.89	17.93	206401
2009-12-30	17.90	18.01	17.61	17.88	223416
2009-12-31	17.86	18.10	17.79	17.82	249130
2010-01-04	18.05	18.50	18.05	18.50	374143
2010-01-05	18.50	18.50	17.70	18.01	431889
2010-01-06	17.97	17.97	17.37	17.48	666990
2010-01-07	17.49	17.49	16.95	17.43	449932
2010-01-08	17.41	17.80	17.05	17.66	678628
2010-01-11	17.26	17.76	17.26	17.54	440732
2010-01-12	17.38	17.61	17.11	17.23	317213
2010-01-13	17.23	17.70	17.12	17.58	296758
2010-01-14	17.48	17.51	17.05	17.13	378982
2010-01-15	17.22	17.22	16.47	16.93	706469
2010-01-19	16.95	17.35	16.95	17.34	492194
2010-01-20	17.18	17.79	17.14	17.68	646576
2010-01-21	17.70	17.75	16.83	16.85	931708
2010-01-22	16.76	16.93	16.47	16.53	666940
2010-01-25	16.65	16.89	16.25	16.70	549618
2010-01-26	16.60	17.04	16.40	16.46	494367
2010-01-27	16.41	16.78	16.11	16.69	577982
2010-01-28	18.74	19.25	17.99	18.03	2492432
2010-01-29	18.18	19.09	18.14	18.75	1092647
2010-02-01	18.73	18.75	18.50	18.58	596174
2010-02-02	18.00	18.52	17.97	18.12	1289062
2010-02-03	18.10	18.48	17.83	18.11	553292
2010-02-04	17.94	17.94	17.33	17.49	897802
2010-02-05	17.49	17.86	17.27	17.68	540526
2010-02-08	17.62	17.81	17.25	17.28	310479
2010-02-09	17.50	17.60	17.09	17.20	423465
2010-02-10	17.07	17.30	16.93	17.26	445991
2010-02-11	17.25	17.74	17.18	17.45	405206
2010-02-12	17.30	17.54	17.22	17.53	371682
2010-02-16	17.70	17.95	17.40	17.95	268338
2010-02-17	18.00	18.00	17.83	17.92	190013
2010-02-18	17.85	18.00	17.81	17.99	187111
2010-02-19	18.00	18.02	17.90	17.94	317027
2010-02-22	17.89	18.00	17.67	17.92	477163
2010-02-23	17.20	18.00	17.17	17.92	677777
2010-02-24	17.88	18.25	17.87	18.00	557054
2010-02-25	17.55	18.16	17.40	18.12	750465
2010-02-26	17.84	18.20	17.84	18.10	800324
2010-03-01	18.16	18.78	18.08	18.78	797372
2010-03-02	18.77	19.01	18.58	18.96	815137
2010-03-03	19.08	19.08	18.60	18.75	520107
2010-03-04	18.74	18.87	18.60	18.83	243536
2010-03-05	18.84	19.34	18.80	19.17	627955
2010-03-08	19.17	19.43	19.08	19.27	336349
2010-03-09	19.20	19.60	19.08	19.44	514569
2010-03-10	19.43	19.71	19.35	19.47	275483
2010-03-11	19.39	19.51	19.25	19.43	171086
2010-03-12	19.50	19.53	19.09	19.18	377609
2010-03-15	19.05	19.06	18.12	18.54	699241
2010-03-16	18.62	19.13	18.37	18.90	497845
2010-03-17	18.99	19.58	18.81	19.32	625422
2010-03-18	19.34	19.44	19.07	19.20	280908
2010-03-19	19.34	19.34	19.04	19.16	556561
2010-03-22	19.03	19.91	19.03	19.61	558053
2010-03-23	19.65	19.90	19.54	19.89	400495
2010-03-24	19.80	19.98	19.48	19.66	315151
2010-03-25	19.72	20.00	19.35	19.35	270478
2010-03-26	19.45	19.88	19.30	19.46	877227
2010-03-29	19.56	19.65	19.31	19.52	435924
2010-03-30	19.55	19.94	19.41	19.51	339859
2010-03-31	19.50	19.85	19.30	19.34	245699
2010-04-01	19.44	19.79	19.34	19.58	272766
2010-04-05	19.58	20.56	19.46	20.44	405829
2010-04-06	19.90	20.03	18.18	18.44	4071494
2010-04-07	18.37	18.89	17.96	18.17	1414528
2010-04-08	18.10	18.15	17.48	17.49	1831787
2010-04-09	17.54	18.13	17.33	17.57	1000662
2010-04-12	17.62	17.89	17.52	17.70	990105
2010-04-13	17.71	18.18	17.69	18.09	618182
2010-04-14	18.22	18.38	17.93	18.34	793307
2010-04-15	18.49	18.77	18.29	18.67	583161
2010-04-16	18.65	18.90	18.04	18.70	850148
2010-04-19	18.59	18.66	18.07	18.63	544550
2010-04-20	18.66	18.82	18.47	18.82	365306
2010-04-21	18.78	18.89	18.51	18.80	702766
2010-04-22	19.42	19.42	17.18	17.62	5676729
2010-04-23	17.74	17.79	16.42	16.88	4019793
2010-04-26	16.92	17.25	16.50	17.14	2787317
2010-04-27	17.04	17.13	16.73	17.00	3349359
2010-04-28	17.12	17.16	16.51	16.56	1182792
2010-04-29	16.70	18.20	16.58	17.93	3052272
2010-04-30	17.89	17.93	16.89	17.00	1533257
2010-05-03	17.00	17.59	16.93	17.40	1232693
2010-05-04	17.27	17.53	16.93	17.53	1470672
2010-05-05	17.45	17.59	17.25	17.49	1394977
2010-05-06	16.99	17.58	16.57	17.26	1772823
2010-05-07	17.11	17.11	16.36	16.52	2664810
2010-05-10	17.03	17.46	17.03	17.26	1066625
2010-05-11	17.07	17.40	17.00	17.17	1144923
2010-05-12	17.17	17.46	17.09	17.46	730551
2010-05-13	17.37	17.48	17.17	17.31	940398
2010-05-14	17.17	17.17	16.62	17.02	1088863
2010-05-17	17.01	17.37	16.94	17.31	798836
2010-05-18	17.31	17.91	17.22	17.30	997307
2010-05-19	17.21	17.37	16.67	16.91	861998
2010-05-20	16.63	16.64	15.80	16.01	1459958
2010-05-21	15.77	16.12	15.50	15.86	1333360
2010-05-24	15.81	16.22	15.81	15.84	995064
2010-05-25	15.54	15.61	14.87	15.25	1542156
2010-05-26	15.29	15.45	14.73	14.75	1535519
2010-05-27	15.02	15.22	14.87	15.19	1139323
2010-05-28	15.18	15.23	14.88	14.92	933421
2010-06-01	14.85	14.85	14.21	14.38	1672953
2010-06-02	14.42	14.79	14.31	14.77	1012967
2010-06-03	14.87	15.08	14.25	14.43	1199525
2010-06-04	14.00	14.05	13.38	13.79	2776263
2010-06-07	13.86	14.41	13.84	14.19	1935186
2010-06-08	14.19	14.19	13.44	13.51	1264185
2010-06-09	13.60	13.80	13.18	13.27	979059
2010-06-10	13.49	13.98	13.33	13.70	1452570
2010-06-11	13.61	14.56	13.43	14.54	1368668
2010-06-14	14.60	15.23	14.60	14.81	1223048
2010-06-15	14.87	15.03	14.80	15.00	692369
2010-06-16	14.90	15.02	14.69	14.85	362025
2010-06-17	14.86	15.02	14.71	14.88	431633
2010-06-18	14.97	14.97	14.69	14.75	1039676
2010-06-21	14.94	15.34	14.87	15.20	783116
2010-06-22	15.28	15.37	14.85	14.96	770956
2010-06-23	14.96	14.96	14.35	14.75	779308
2010-06-24	14.68	14.81	14.44	14.49	587281
2010-06-25	14.50	15.00	14.41	14.96	797560
2010-06-28	15.00	15.10	14.93	15.00	698136
2010-06-29	14.78	14.97	14.01	14.91	1107614
2010-06-30	14.95	15.17	14.78	14.87	1060413
2010-07-01	14.89	14.89	13.90	14.30	662477
2010-07-02	14.39	14.45	13.97	14.20	328702
2010-07-06	14.37	14.60	14.01	14.10	612414
2010-07-07	14.21	14.92	14.14	14.88	651829
2010-07-08	14.97	15.16	14.69	14.88	557121
2010-07-09	14.82	14.82	14.25	14.44	674774
2010-07-12	14.36	14.58	14.20	14.27	387806
2010-07-13	14.45	14.87	14.42	14.84	447296
2010-07-14	15.07	16.38	15.07	15.62	2141768
2010-07-15	15.62	15.68	15.05	15.27	651618
2010-07-16	15.12	15.12	14.46	14.57	790688
2010-07-19	14.60	14.74	14.19	14.29	208758
2010-07-20	14.13	14.51	14.00	14.44	1068497
2010-07-21	14.49	14.69	14.28	14.49	688884
2010-07-22	14.61	15.27	14.55	14.83	1461119
2010-07-23	17.26	17.50	15.86	17.12	3750612
2010-07-26	17.17	18.46	17.13	18.35	2234516
2010-07-27	18.35	18.50	17.81	18.05	973533
2010-07-28	17.89	18.23	17.24	17.37	1340724
2010-07-29	17.42	17.49	17.08	17.47	667047
2010-07-30	17.25	17.67	17.19	17.35	685110
2010-08-02	17.47	18.02	17.47	17.90	771692
2010-08-03	17.79	17.92	17.42	17.79	918068
2010-08-04	17.82	17.97	17.37	17.76	899763
2010-08-05	17.61	17.76	17.33	17.65	385865
2010-08-06	17.50	17.92	17.05	17.83	496333
2010-08-09	17.97	18.28	17.73	18.11	543650
2010-08-10	17.91	18.25	17.70	17.96	529112
2010-08-11	17.65	17.65	16.86	17.21	564284
2010-08-12	16.93	17.41	16.53	17.33	497586
2010-08-13	17.22	17.41	16.90	17.00	509592
2010-08-16	16.92	17.30	16.83	17.15	473394
2010-08-17	17.33	17.72	17.00	17.65	723059
2010-08-18	17.61	17.89	17.42	17.55	529903
2010-08-19	17.42	17.55	16.95	17.32	714919
2010-08-20	17.23	17.42	16.90	17.24	555820
2010-08-23	17.26	17.26	16.39	16.64	597984
2010-08-24	16.39	16.69	15.71	16.21	576231
2010-08-25	16.04	16.36	15.75	16.29	725344
2010-08-26	16.29	16.51	16.13	16.24	420160
2010-08-27	16.40	16.40	15.98	16.30	421900
2010-08-30	16.20	16.35	15.80	15.80	325479
2010-08-31	15.72	16.44	15.72	15.99	469218
2010-09-01	16.24	17.04	16.17	16.95	571510
2010-09-02	16.87	17.29	16.68	17.26	387864
2010-09-03	17.41	17.85	17.10	17.22	496570
2010-09-07	17.19	17.23	16.64	16.65	340853
2010-09-08	16.72	17.13	16.50	16.96	374051
2010-09-09	17.12	17.17	16.79	17.05	289764
2010-09-10	17.11	17.92	16.97	17.82	640679
2010-09-13	17.85	18.95	17.74	18.68	1387744
2010-09-14	18.64	18.82	18.37	18.42	776814
2010-09-15	18.35	18.95	18.25	18.93	641969
2010-09-16	18.85	19.00	18.60	18.92	655465
2010-09-17	19.07	19.38	18.79	19.29	978337
2010-09-20	19.34	19.95	19.29	19.89	754757
2010-09-21	19.85	19.93	19.48	19.58	440888
2010-09-22	19.43	19.70	18.95	19.29	322818
2010-09-23	19.14	19.42	18.83	18.90	470902
2010-09-24	19.13	19.66	19.06	19.66	500968
2010-09-27	19.72	19.87	19.43	19.75	262147
2010-09-28	19.72	19.79	19.25	19.73	975912
2010-09-29	19.59	19.94	19.52	19.85	637835
2010-09-30	19.95	19.95	19.30	19.58	645982
2010-10-01	19.77	19.86	19.37	19.65	495515
2010-10-04	19.54	19.60	19.24	19.32	302184
2010-10-05	19.48	19.59	19.22	19.50	1035572
2010-10-06	19.52	19.76	19.47	19.69	493346
2010-10-07	19.76	19.90	19.50	19.83	305477
2010-10-08	19.78	19.80	19.41	19.63	425221
2010-10-11	19.60	19.81	19.54	19.57	483299
2010-10-12	19.60	19.96	19.41	19.88	1400566
2010-10-13	20.10	20.61	20.04	20.50	2654080
2010-10-14	20.58	20.97	20.55	20.68	1440677
2010-10-15	20.95	20.95	20.43	20.48	1235321
2010-10-18	20.49	21.05	20.48	21.00	830586
2010-10-19	20.70	20.89	20.08	20.31	1501395
2010-10-20	20.43	21.29	20.33	21.08	3015398
2010-10-21	21.24	21.40	20.23	20.71	2321785
2010-10-22	18.14	18.42	17.50	18.13	7228970
2010-10-25	18.12	18.12	17.42	17.48	2566374
2010-10-26	16.90	17.06	16.25	16.65	4126878
2010-10-27	16.50	16.97	16.35	16.89	2130495
2010-10-28	16.96	17.29	16.30	17.06	2269028
2010-10-29	16.98	17.17	16.91	17.02	1108044
2010-11-01	17.02	17.45	17.00	17.15	942021
2010-11-02	17.20	17.46	16.65	17.36	1062691
2010-11-03	17.33	17.41	17.00	17.40	888303
2010-11-04	17.58	17.90	17.45	17.80	1488289
2010-11-05	17.80	18.67	17.73	18.50	1559798
2010-11-08	18.50	18.55	18.14	18.24	695288
2010-11-09	18.24	18.36	18.03	18.25	899567
2010-11-10	18.33	18.43	18.11	18.43	439748
2010-11-11	18.20	18.54	18.19	18.50	379257
2010-11-12	18.31	18.56	18.20	18.31	606780
2010-11-15	18.35	18.46	18.07	18.27	508249
2010-11-16	18.13	18.29	17.71	17.88	1213654
2010-11-17	17.99	18.00	17.63	17.68	650885
2010-11-18	17.91	18.20	17.80	17.91	966972
2010-11-19	17.91	18.16	17.47	17.50	1019635
2010-11-22	17.37	17.64	17.12	17.40	737369
2010-11-23	17.12	17.54	17.01	17.45	608331
2010-11-24	17.58	17.85	17.52	17.85	426179
2010-11-26	17.67	18.04	17.50	17.57	295422
2010-11-29	17.44	17.73	17.29	17.60	361761
2010-11-30	17.36	17.84	16.73	17.49	1702787
2010-12-01	17.84	18.32	17.70	17.97	781086
2010-12-02	17.94	18.03	17.43	17.50	1068347
2010-12-03	17.45	17.72	17.18	17.62	1337907
2010-12-06	17.68	17.98	17.63	17.77	484742
2010-12-07	17.98	18.19	17.72	17.81	407351
2010-12-08	17.83	18.34	17.63	18.10	557506
2010-12-09	18.31	18.53	18.20	18.39	477013
2010-12-10	18.45	18.79	18.33	18.67	352551
2010-12-13	18.77	18.77	18.50	18.52	299081
2010-12-14	18.62	18.94	18.58	18.71	543278
2010-12-15	18.73	19.14	18.69	18.79	390592
2010-12-16	18.81	19.43	18.65	19.42	391743
2010-12-17	19.40	20.16	19.20	20.11	1665168
2010-12-20	20.30	20.65	19.97	20.07	777933
2010-12-21	20.14	20.61	19.89	20.28	618304
2010-12-22	20.29	20.62	20.15	20.37	407339
2010-12-23	20.38	20.47	20.19	20.24	186518
2010-12-27	20.12	20.23	19.96	20.12	274578
2010-12-28	20.11	20.17	19.42	20.13	418364
2010-12-29	20.13	20.21	19.90	19.96	273632
2010-12-30	19.91	20.24	19.91	20.02	324651
2010-12-31	20.04	20.24	19.50	19.54	349292
2011-01-03	19.75	20.27	19.62	19.87	444685
2011-01-04	20.00	20.12	19.23	19.50	475969
2011-01-05	19.45	20.10	19.34	19.83	656112
2011-01-06	19.83	20.00	19.44	19.59	531422
2011-01-07	19.54	20.14	19.30	20.00	1316945
2011-01-10	19.95	20.29	19.62	20.20	722243
2011-01-11	20.25	20.46	20.02	20.30	847184
2011-01-12	20.50	20.80	20.36	20.42	534871
2011-01-13	20.38	20.60	20.31	20.56	359772
2011-01-14	20.50	20.57	20.35	20.50	617233
2011-01-18	20.40	20.85	20.20	20.82	786304
2011-01-19	20.77	20.89	20.40	20.52	1026310
2011-01-20	20.42	20.58	20.05	20.29	902342
2011-01-21	20.37	20.37	19.87	19.87	801221
2011-01-24	19.94	20.41	19.87	19.95	967502
2011-01-25	19.79	20.03	19.72	19.92	649847
2011-01-26	19.93	20.51	19.73	20.51	1373784
2011-01-27	19.94	21.20	19.41	20.90	1804730
2011-01-28	20.85	20.92	20.31	20.35	1116708
2011-01-31	20.30	21.00	20.29	20.83	863111
2011-02-01	20.51	21.39	20.51	21.38	1187036
2011-02-02	21.24	22.24	21.24	21.95	1243929
2011-02-03	21.89	22.24	21.73	22.05	820397
2011-02-04	21.97	22.15	21.65	21.86	789118
2011-02-07	21.25	21.47	20.32	21.00	3073852
2011-02-08	20.96	21.40	20.77	21.26	756192
2011-02-09	21.12	21.25	20.62	20.72	480362
2011-02-10	20.66	21.17	20.65	20.79	535415
2011-02-11	20.80	20.95	20.55	20.87	728120
2011-02-14	20.94	21.20	20.70	20.97	455831
2011-02-15	20.75	21.07	20.50	20.51	665747
2011-02-16	20.66	21.05	20.54	21.02	546251
2011-02-17	20.96	21.22	20.74	21.03	661536
2011-02-18	21.10	21.15	20.66	20.79	678693
2011-02-22	20.50	20.56	19.67	19.86	859228
2011-02-23	19.50	19.82	19.10	19.31	1277147
2011-02-24	19.27	19.61	19.20	19.54	604738
2011-02-25	19.60	20.37	19.51	20.29	945483
2011-02-28	20.51	21.15	20.15	20.85	1181255
2011-03-01	20.83	20.99	20.46	20.52	724289
2011-03-02	20.52	20.86	20.44	20.80	314650
2011-03-03	21.01	21.88	21.01	21.60	523241
2011-03-04	21.65	21.78	21.32	21.68	428556
2011-03-07	21.85	21.89	21.15	21.51	642766
2011-03-08	21.09	22.05	21.02	21.80	667514
2011-03-09	21.77	21.93	21.60	21.78	435842
2011-03-10	21.55	21.55	20.85	20.96	452368
2011-03-11	20.93	21.19	20.70	21.04	827841
2011-03-14	20.93	21.15	20.82	20.85	724786
2011-03-15	20.22	20.74	20.17	20.43	284834
2011-03-16	20.32	21.11	20.23	20.33	473151
2011-03-17	20.62	20.69	20.24	20.33	362993
2011-03-18	20.55	20.91	20.48	20.91	493884
2011-03-21	21.15	21.27	20.76	20.80	732921
2011-03-22	20.89	21.03	20.72	20.74	205915
2011-03-23	20.66	20.74	20.22	20.34	407862
2011-03-24	20.51	20.68	20.23	20.63	456863
2011-03-25	20.67	21.21	20.56	21.00	249032
2011-03-28	21.10	21.13	20.93	20.98	186740
2011-03-29	20.94	21.20	20.78	21.18	276281
2011-03-30	21.14	21.35	19.56	20.37	2628370
2011-03-31	20.35	20.62	20.10	20.48	671028
2011-04-01	20.58	20.78	20.41	20.70	462684
2011-04-04	20.78	21.38	20.78	21.21	553535
2011-04-05	21.25	21.42	21.01	21.14	390404
2011-04-06	21.28	21.38	21.12	21.26	451602
2011-04-07	21.32	21.50	21.00	21.15	570883
2011-04-08	21.33	21.41	21.06	21.20	485264
2011-04-11	21.24	21.45	20.99	21.04	315279
2011-04-12	20.86	21.09	20.74	20.92	392362
2011-04-13	21.00	21.15	20.85	21.05	325317
2011-04-14	20.82	21.45	20.76	21.45	547820
2011-04-15	21.36	22.32	21.36	22.17	713163
2011-04-18	21.90	21.93	21.03	21.34	395743
2011-04-19	21.44	21.70	21.23	21.41	433656
2011-04-20	21.68	21.83	21.20	21.39	886155
2011-04-21	24.00	25.94	23.58	24.99	2802660
2011-04-25	24.81	25.26	24.67	24.98	1090775
2011-04-26	24.38	24.91	24.15	24.57	2142395
2011-04-27	24.49	24.86	24.40	24.59	409992
2011-04-28	24.42	24.45	23.92	24.07	745603
2011-04-29	24.17	24.28	23.87	24.14	611226
2011-05-02	24.14	24.80	24.00	24.60	705757
2011-05-03	24.49	24.80	24.06	24.35	562485
2011-05-04	24.38	24.43	23.71	23.95	313657
2011-05-05	23.72	23.99	23.09	23.18	624776
2011-05-06	23.53	23.75	23.23	23.46	426589
2011-05-09	23.40	23.83	23.19	23.78	299648
2011-05-10	23.94	24.10	23.55	23.77	313251
2011-05-11	23.62	23.88	23.07	23.61	358779
2011-05-12	23.47	23.98	23.25	23.60	452437
2011-05-13	23.56	23.81	23.28	23.38	349623
2011-05-16	23.18	23.40	22.94	23.02	391539
2011-05-17	22.84	23.51	22.75	23.41	552199
2011-05-18	23.40	23.82	23.06	23.71	417450
2011-05-19	23.81	24.51	23.81	24.21	743269
2011-05-20	24.20	24.42	23.71	23.97	713555
2011-05-23	23.48	23.53	23.00	23.27	609746
2011-05-24	23.27	23.27	22.65	22.82	610645
2011-05-25	22.77	23.17	22.36	23.10	736605
2011-05-26	23.00	24.22	23.00	24.18	695471
2011-05-27	24.18	24.50	24.15	24.40	470316
2011-05-31	24.53	24.75	24.09	24.50	624396
2011-06-01	24.42	24.76	23.99	24.21	606006
2011-06-02	24.15	24.29	23.37	23.78	821751
2011-06-03	23.60	23.84	23.22	23.59	675780
2011-06-06	24.19	24.19	23.25	23.47	804343
2011-06-07	23.52	23.88	23.48	23.50	353376
2011-06-08	23.38	23.39	22.85	23.00	629939
2011-06-09	23.08	23.62	22.98	23.43	424656
2011-06-10	23.29	23.68	23.03	23.41	643832
2011-06-13	23.51	23.76	23.29	23.52	447891
2011-06-14	23.80	24.09	23.66	24.01	453894
2011-06-15	23.72	24.06	23.20	23.34	509741
2011-06-16	23.31	23.56	22.83	23.19	596154
2011-06-17	23.37	23.97	22.83	22.92	1006169
2011-06-20	22.88	22.96	22.59	22.69	618022
2011-06-21	22.83	23.65	22.50	23.58	542517
2011-06-22	23.50	23.95	23.19	23.22	577406
2011-06-23	22.93	23.00	22.39	22.65	948214
2011-06-24	22.70	22.70	22.06	22.09	760072
2011-06-27	21.80	22.12	21.65	22.00	1048041
2011-06-28	22.12	22.55	22.08	22.45	525653
2011-06-29	22.50	22.66	22.35	22.55	351754
2011-06-30	22.55	22.86	22.44	22.80	443119
2011-07-01	22.80	23.32	22.60	23.01	519793
2011-07-05	22.48	23.06	22.48	23.00	303129
2011-07-06	22.95	23.29	22.84	23.23	375907
2011-07-07	23.48	23.89	23.22	23.88	412390
2011-07-08	23.48	23.89	23.29	23.86	259893
2011-07-11	23.53	23.91	23.35	23.39	371196
2011-07-12	23.35	23.78	23.29	23.39	435542
2011-07-13	23.45	24.16	23.30	23.80	479120
2011-07-14	23.80	23.95	23.34	23.36	240685
2011-07-15	23.51	23.75	23.34	23.47	409321
2011-07-18	23.35	23.45	22.64	23.04	506181
2011-07-19	23.15	23.67	22.89	23.55	230649
2011-07-20	23.60	23.60	23.13	23.29	137556
2011-07-21	23.35	23.67	23.21	23.63	375076
2011-07-22	23.68	24.06	23.57	24.02	414632
2011-07-25	23.78	23.86	23.27	23.32	288151
2011-07-26	23.30	23.45	22.81	23.05	419670
2011-07-27	22.94	23.21	21.93	22.08	631179
2011-07-28	22.10	22.67	21.98	22.10	412757
2011-07-29	21.91	22.26	21.52	21.99	952825
2011-08-01	22.26	22.53	21.29	22.15	1392946
2011-08-02	21.82	22.49	21.12	21.13	1665776
2011-08-03	21.20	21.73	20.23	20.57	799052
2011-08-04	20.18	20.31	19.34	19.35	918834
2011-08-05	19.47	19.73	18.90	19.10	959514
2011-08-08	18.46	18.73	17.21	17.21	1498350
2011-08-09	17.71	18.60	16.67	18.28	1213883
2011-08-10	17.84	18.42	17.44	17.54	662956
2011-08-11	17.61	19.02	17.21	18.68	709826
2011-08-12	18.87	19.20	18.17	18.57	590216
2011-08-15	18.82	19.21	18.40	19.06	540823
2011-08-16	18.86	18.86	18.04	18.25	679492
2011-08-17	18.42	18.65	18.03	18.25	487382
2011-08-18	17.64	17.65	16.82	16.99	751566
2011-08-19	16.58	17.16	16.24	16.64	1494109
2011-08-22	17.11	17.31	16.65	16.73	436658
2011-08-23	16.76	17.93	16.62	17.91	486209
2011-08-24	17.81	18.33	17.61	18.08	611953
2011-08-25	18.22	18.25	17.46	17.59	591595
2011-08-26	17.43	18.46	17.39	18.34	731940
2011-08-29	18.58	19.45	18.58	19.36	465480
2011-08-30	19.12	19.33	18.72	18.85	488877
2011-08-31	19.02	19.26	18.80	19.10	510479
2011-09-01	19.15	19.35	18.71	18.85	446379
2011-09-02	18.39	18.79	17.57	17.82	421692
2011-09-06	17.23	17.62	17.07	17.60	300116
2011-09-07	17.93	18.59	17.71	18.58	374910
2011-09-08	18.36	18.56	17.79	17.93	275852
2011-09-09	17.72	17.72	16.91	17.07	432220
2011-09-12	16.72	16.76	16.17	16.42	922773
2011-09-13	16.56	17.29	16.42	17.25	781820
2011-09-14	17.37	17.72	16.93	17.43	392314
2011-09-15	17.64	17.64	16.98	17.45	492829
2011-09-16	17.59	17.82	17.05	17.15	641102
2011-09-19	16.73	16.94	16.39	16.64	442194
2011-09-20	16.72	17.00	16.10	16.22	504879
2011-09-21	16.22	16.26	15.53	15.62	477370
2011-09-22	15.20	15.40	14.69	15.01	747587
2011-09-23	15.00	15.28	14.79	14.96	615208
2011-09-26	15.06	15.35	14.65	15.13	556965
2011-09-27	15.52	16.29	15.50	16.03	946939
2011-09-28	16.00	16.28	15.52	15.54	641245
2011-09-29	15.91	16.14	15.35	15.73	346820
2011-09-30	15.48	15.81	15.15	15.17	385856
2011-10-03	15.00	15.49	14.25	14.26	735968
2011-10-04	14.26	16.15	14.26	16.08	1252893
2011-10-05	16.08	16.25	15.77	16.10	450831
2011-10-06	16.09	16.83	15.85	16.79	627873
2011-10-07	16.81	17.11	16.18	16.20	606678
2011-10-10	16.52	17.10	16.52	17.03	569512
2011-10-11	16.87	17.10	16.55	16.76	688601
2011-10-12	16.79	16.95	16.46	16.70	428459
2011-10-13	16.60	16.75	16.04	16.33	372483
2011-10-14	16.50	16.57	16.16	16.38	316470
2011-10-17	16.27	16.47	15.75	15.83	525990
2011-10-18	15.85	16.56	15.55	16.40	688483
2011-10-19	16.38	16.61	16.05	16.13	383074
2011-10-20	16.13	16.57	15.74	16.52	408315
2011-10-21	16.87	17.35	16.74	17.32	486108
2011-10-24	17.37	18.10	17.32	18.04	420437
2011-10-25	17.82	17.88	17.41	17.57	571686
2011-10-26	17.82	17.82	17.20	17.26	933507
2011-10-27	17.89	18.34	17.46	17.81	1484250
2011-10-28	21.49	24.00	21.25	23.65	3976832
2011-10-31	23.16	23.86	22.76	23.03	1352712
2011-11-01	21.88	22.50	21.52	21.72	1513543
2011-11-02	21.92	22.21	21.65	22.00	597750
2011-11-03	22.06	22.47	21.53	22.34	551117
2011-11-04	22.00	22.67	22.00	22.57	1044124
2011-11-07	22.55	23.00	22.42	22.98	540459
2011-11-08	23.00	23.19	22.35	22.88	712038
2011-11-09	22.10	22.55	21.70	21.94	654375
2011-11-10	22.33	22.48	21.71	22.04	496333
2011-11-11	22.29	23.11	22.05	23.03	642796
2011-11-14	22.78	23.46	22.41	23.12	613803
2011-11-15	22.88	23.29	22.57	23.10	640175
2011-11-16	22.85	23.18	22.27	22.31	564145
2011-11-17	22.26	23.03	21.88	22.25	585674
2011-11-18	22.35	22.80	22.20	22.43	624107
2011-11-21	22.06	22.49	21.76	22.44	586816
2011-11-22	22.38	22.80	22.18	22.26	391761
2011-11-23	22.09	22.29	21.43	21.55	430220
2011-11-25	21.48	21.78	21.20	21.23	119412
2011-11-28	22.00	22.95	21.83	22.88	591569
2011-11-29	22.84	23.05	22.59	22.81	497540
2011-11-30	23.33	24.99	22.95	24.50	1271889
2011-12-01	24.37	24.82	24.24	24.50	766686
2011-12-02	24.73	25.01	24.27	24.37	942050
2011-12-05	24.77	24.98	24.18	24.48	403894
2011-12-06	24.43	25.01	24.07	24.85	603005
2011-12-07	24.70	25.11	24.28	25.05	818803
2011-12-08	24.91	25.10	24.41	24.45	694749
2011-12-09	24.47	25.58	24.18	25.41	774281
2011-12-12	25.01	25.01	24.19	24.64	410954
2011-12-13	24.76	24.93	23.57	23.85	478239
2011-12-14	23.68	23.77	23.13	23.18	733151
2011-12-15	23.53	23.78	23.15	23.63	570558
2011-12-16	23.94	24.48	23.81	23.95	1157474
2011-12-19	24.00	24.41	23.68	23.80	638381
2011-12-20	24.30	25.00	23.65	24.96	716240
2011-12-21	24.79	24.99	24.30	24.60	693479
2011-12-22	24.62	25.12	24.45	24.72	363203
2011-12-23	24.85	24.98	24.31	24.54	410324
2011-12-27	24.50	24.99	24.50	24.87	450137
2011-12-28	24.81	24.87	23.63	23.73	667790
2011-12-29	23.80	24.18	23.63	24.02	590785
2011-12-30	24.02	24.06	23.50	23.73	696174
2012-01-03	24.24	24.66	23.88	23.95	372249
2012-01-04	23.92	24.58	23.80	24.41	454723
2012-01-05	24.28	24.61	23.79	24.19	500385
2012-01-06	24.12	24.20	23.64	23.71	591437
2012-01-09	23.58	23.58	22.39	22.67	1853652
2012-01-10	23.08	23.48	22.70	23.33	1207262
2012-01-11	23.22	24.05	23.22	23.95	638571
2012-01-12	24.07	24.76	23.90	24.71	562820
2012-01-13	24.32	24.62	23.83	24.08	619504
2012-01-17	24.25	25.38	24.17	24.91	757240
2012-01-18	24.91	25.12	24.51	24.79	486857
2012-01-19	24.72	25.33	24.66	25.24	551124
2012-01-20	25.21	25.30	25.01	25.20	351811
2012-01-23	25.14	25.46	24.87	25.00	410093
2012-01-24	24.93	25.30	24.39	24.91	848100
2012-01-25	24.94	24.96	24.53	24.80	759385
2012-01-26	25.06	25.21	24.77	24.95	559772
2012-01-27	24.78	25.75	24.54	25.55	746096
2012-01-30	25.48	25.75	25.14	25.38	1129134
2012-01-31	24.08	24.89	23.42	23.56	2936039
2012-02-01	23.58	24.43	23.40	24.38	1212521
2012-02-02	24.28	24.87	24.01	24.75	1013639
2012-02-03	25.09	25.66	24.87	25.43	810156
2012-02-06	25.12	25.92	25.08	25.86	701792
2012-02-07	25.88	26.07	25.63	25.92	539939
2012-02-08	25.95	27.12	25.51	27.08	1274346
2012-02-09	27.00	27.09	26.00	26.06	727191
2012-02-10	25.70	26.16	25.17	26.02	369922
2012-02-13	26.43	26.64	26.20	26.43	345864
2012-02-14	26.20	26.47	26.06	26.47	306052
2012-02-15	26.53	26.59	26.10	26.36	343303
2012-02-16	26.52	27.10	26.31	27.07	686259
2012-02-17	27.01	27.24	26.88	27.22	688477
2012-02-21	27.49	27.75	26.51	26.83	842358
2012-02-22	25.70	26.72	25.70	26.53	630170
2012-02-23	26.53	26.87	26.39	26.50	620411
2012-02-24	26.51	26.80	26.38	26.62	400381
2012-02-27	26.47	27.19	26.22	27.12	729204
2012-02-28	27.25	27.45	26.34	26.74	776658
2012-02-29	26.74	26.92	25.35	25.61	1060142
2012-03-01	25.94	26.34	25.40	26.18	887734
2012-03-02	26.19	26.48	25.94	25.99	932807
2012-03-05	26.06	26.14	25.74	25.89	517621
2012-03-06	25.68	26.22	25.08	25.35	696712
2012-03-07	25.45	25.80	25.43	25.77	277950
2012-03-08	26.05	26.63	25.76	26.50	401261
2012-03-09	26.48	27.00	26.37	26.60	293662
2012-03-12	26.69	26.69	25.77	26.04	404735
2012-03-13	26.29	27.14	26.09	27.09	414544
2012-03-14	27.00	27.25	26.75	26.85	695848
2012-03-15	26.80	27.19	26.65	27.19	182826
2012-03-16	27.25	27.25	26.85	27.07	455266
2012-03-19	27.00	27.09	26.64	26.74	347530
2012-03-20	26.49	26.60	26.26	26.40	351546
2012-03-21	26.48	27.09	26.30	26.79	439962
2012-03-22	26.57	26.71	25.98	26.13	299022
2012-03-23	26.13	26.82	25.89	26.80	279965
2012-03-26	27.06	28.50	27.06	28.24	943645
2012-03-27	28.37	28.50	27.94	28.13	1001437
2012-03-28	28.17	28.69	27.52	27.91	684359
2012-03-29	27.66	27.88	27.19	27.25	626723
2012-03-30	27.59	27.96	27.45	27.55	674132
2012-04-02	27.40	28.72	27.31	28.70	681700
2012-04-03	28.69	29.65	28.41	28.67	1007599
2012-04-04	28.24	28.65	27.50	27.68	557615
2012-04-05	27.47	27.88	27.41	27.74	251354
2012-04-09	27.29	27.58	27.12	27.25	295890
2012-04-10	27.24	27.37	26.06	26.33	644205
2012-04-11	26.69	26.77	26.30	26.75	496889
2012-04-12	26.81	27.49	26.81	27.27	322331
2012-04-13	27.02	27.02	26.51	26.73	287503
2012-04-16	26.77	27.00	26.26	26.81	484611
2012-04-17	27.17	28.01	27.12	27.85	669053
2012-04-18	27.63	28.32	27.32	28.30	976790
2012-04-19	28.40	28.67	27.68	28.11	1084486
2012-04-20	28.53	28.53	27.78	27.94	585049
2012-04-23	27.50	27.52	26.85	27.44	1408464
2012-04-24	32.86	34.29	31.01	31.76	5049921
2012-04-25	31.91	32.14	31.58	31.83	1491761
2012-04-26	31.49	31.81	31.24	31.45	1265914
2012-04-27	31.25	32.29	31.25	31.96	966306
2012-04-30	31.91	32.09	31.52	31.71	580166
2012-05-01	31.58	32.55	31.52	32.10	1059398
2012-05-02	31.73	32.46	31.36	32.43	1240971
2012-05-03	32.41	32.50	32.02	32.31	947072
2012-05-04	32.10	32.10	31.17	31.48	526161
2012-05-07	31.22	31.76	31.14	31.60	412108
2012-05-08	31.27	31.54	30.77	31.46	683189
2012-05-09	31.06	31.60	30.71	31.44	601613
2012-05-10	31.65	31.65	30.64	31.13	737819
2012-05-11	30.87	31.38	30.60	30.80	1269754
2012-05-14	30.63	30.84	30.26	30.59	687184
2012-05-15	30.76	31.46	30.25	31.25	907562
2012-05-16	31.25	31.40	30.78	30.89	685120
2012-05-17	30.98	31.15	30.23	30.32	876095
2012-05-18	30.33	30.39	28.86	29.72	1368018
2012-05-21	29.96	31.27	29.83	31.21	1078363
2012-05-22	31.46	32.17	31.01	31.21	1203217
2012-05-23	30.62	31.43	30.13	31.23	811863
2012-05-24	31.46	32.08	30.95	31.51	869270
2012-05-25	31.43	31.88	31.19	31.85	499960
2012-05-29	32.10	32.90	32.01	32.26	1037401
2012-05-30	31.91	32.03	31.28	31.40	769908
2012-05-31	31.46	31.58	30.61	31.23	1000295
2012-06-01	30.42	30.50	29.36	29.57	1149524
2012-06-04	29.72	29.95	28.62	28.87	1159659
2012-06-05	28.84	30.19	28.84	30.10	1017759
2012-06-06	30.54	31.25	30.43	31.22	731847
2012-06-07	31.82	31.88	30.27	30.32	792223
2012-06-08	30.16	31.02	29.87	30.86	577813
2012-06-11	31.40	31.40	30.19	30.21	939090
2012-06-12	30.48	30.79	29.87	30.51	726648
2012-06-13	30.47	31.50	30.23	31.10	1304070
2012-06-14	31.10	31.63	30.60	31.17	672859
2012-06-15	31.05	31.81	30.96	31.74	811825
2012-06-18	31.76	35.10	31.72	33.25	3793112
2012-06-19	33.87	35.15	33.82	34.73	2221246
2012-06-20	34.87	34.91	33.70	34.39	2187419
2012-06-21	34.27	34.51	32.60	32.81	1482732
2012-06-22	32.98	33.09	31.17	32.80	3113176
2012-06-25	32.38	32.57	31.29	31.93	996336
2012-06-26	31.91	32.63	31.50	32.39	742110
2012-06-27	32.64	33.11	32.23	32.41	756428
2012-06-28	32.00	32.53	31.37	31.90	686135
2012-06-29	32.75	33.46	32.29	33.46	1022018
2012-07-02	34.25	35.42	33.68	35.22	2133432
2012-07-03	35.53	35.56	34.80	35.04	717080
2012-07-05	35.00	35.55	34.61	34.94	674250
2012-07-06	34.75	34.81	34.00	34.20	604409
2012-07-09	34.19	34.81	34.12	34.64	843369
2012-07-10	34.90	35.47	33.36	33.59	1398812
2012-07-11	33.52	33.60	32.44	32.77	981712
2012-07-12	32.23	32.41	31.22	31.58	1537291
2012-07-13	31.84	31.86	31.45	31.66	884211
2012-07-16	31.47	31.47	30.02	30.98	2176914
2012-07-17	31.20	31.38	30.12	30.89	1391738
2012-07-18	30.76	31.28	30.12	30.86	1630048
2012-07-19	31.10	32.00	30.79	31.70	3003920
2012-07-20	31.21	34.30	31.00	34.18	5130668
2012-07-23	33.35	33.77	33.04	33.65	1601262
2012-07-24	33.51	33.85	32.86	33.16	1511209
2012-07-25	33.13	34.41	33.13	34.26	2371077
2012-07-26	34.79	35.40	34.54	35.00	1870433
2012-07-27	35.03	36.04	35.03	35.82	1905468
2012-07-30	36.06	36.10	34.14	34.34	1721463
2012-07-31	34.44	35.05	33.94	33.96	1238240
2012-08-01	34.08	34.50	33.43	33.57	1079256
2012-08-02	33.73	33.86	33.13	33.56	922548
2012-08-03	34.25	34.85	34.18	34.30	946320
2012-08-06	35.10	35.16	34.23	34.26	682430
2012-08-07	34.38	35.77	34.38	35.29	917661
2012-08-08	34.95	35.20	34.41	34.59	544814
2012-08-09	34.59	34.91	34.32	34.72	614830
2012-08-10	34.57	34.60	34.21	34.44	303229
2012-08-13	34.50	34.52	33.52	34.04	483305
2012-08-14	34.29	34.85	34.07	34.27	573795
2012-08-15	34.08	34.34	33.81	34.25	434559
2012-08-16	34.30	34.48	33.73	34.31	402634
2012-08-17	34.26	34.68	34.00	34.67	552289
2012-08-20	34.73	35.05	33.54	33.97	985209
2012-08-21	34.01	34.53	33.85	34.07	825050
2012-08-22	34.10	34.17	33.56	33.78	599978
2012-08-23	33.65	33.89	32.13	32.40	1271531
2012-08-24	32.22	33.30	32.17	32.89	796459
2012-08-27	32.93	33.16	32.42	32.82	643273
2012-08-28	32.75	33.85	32.60	33.60	1234214
2012-08-29	33.60	34.05	33.19	33.99	545745
2012-08-30	33.66	34.06	33.42	33.83	856242
2012-08-31	33.89	34.50	33.82	33.95	822185
2012-09-04	33.92	35.40	33.71	35.18	740735
2012-09-05	34.97	35.84	34.97	35.64	1305164
2012-09-06	35.95	37.72	35.78	37.37	1660383
2012-09-07	37.74	38.24	37.36	37.92	1167764
2012-09-10	37.92	37.97	37.27	37.48	855124
2012-09-11	37.81	38.74	37.56	38.10	1202196
2012-09-12	38.33	38.74	38.08	38.51	1220751
2012-09-13	38.61	39.82	38.10	39.17	867826
2012-09-14	39.18	39.50	37.81	38.22	1301934
2012-09-17	37.42	37.91	36.33	37.55	1293938
2012-09-18	37.40	37.58	37.02	37.46	739425
2012-09-19	37.68	37.68	36.99	37.03	663957
2012-09-20	36.85	36.85	36.02	36.52	1288671
2012-09-21	37.02	37.85	36.68	37.83	1618544
2012-09-24	37.64	37.74	37.13	37.33	712667
2012-09-25	37.66	38.23	37.12	37.23	778980
2012-09-26	37.22	37.41	36.29	36.73	612465
2012-09-27	36.97	37.60	36.62	37.57	567352
2012-09-28	37.28	37.41	36.78	36.97	541041
2012-10-01	37.17	38.46	37.15	38.00	1444342
2012-10-02	38.33	38.50	37.83	38.16	836744
2012-10-03	37.38	38.33	37.38	38.12	971136
2012-10-04	38.44	38.90	38.07	38.90	720808
2012-10-05	39.11	39.39	38.02	38.14	524954
2012-10-08	38.00	38.37	37.60	38.09	756782
2012-10-09	38.23	38.26	36.63	37.03	742912
2012-10-10	37.00	37.41	36.33	36.57	703808
2012-10-11	37.06	37.15	36.10	36.90	1335923
2012-10-12	37.04	37.33	36.55	36.56	313108
2012-10-15	36.68	37.05	36.59	36.87	564026
2012-10-16	37.05	38.31	36.93	38.27	842499
2012-10-17	38.27	38.43	34.55	35.41	6821207
2012-10-18	27.63	28.38	25.33	28.18	20906174
2012-10-19	27.77	28.97	27.40	27.68	5212684
2012-10-22	27.42	28.15	27.37	27.59	2315028
2012-10-23	27.07	27.42	26.76	26.92	1293730
2012-10-24	27.01	27.56	26.78	26.88	1042827
2012-10-25	27.01	27.37	26.31	26.49	1221728
2012-10-26	26.53	26.77	25.94	26.09	2187893
2012-10-31	26.41	26.64	26.10	26.57	1200667
2012-11-01	26.55	26.83	26.27	26.42	1437579
2012-11-02	26.54	26.73	25.97	25.98	1393844
2012-11-05	26.32	26.33	25.64	26.21	1131815
2012-11-06	26.41	26.68	25.87	26.03	930866
2012-11-07	25.84	25.87	25.06	25.69	1912368
2012-11-08	25.92	26.39	25.70	26.23	2355042
2012-11-09	26.01	26.24	25.62	25.88	1405362
2012-11-12	26.08	26.84	25.87	26.51	1235608
2012-11-13	26.39	26.82	26.14	26.42	1043031
2012-11-14	26.42	26.51	25.65	25.65	1398028
2012-11-15	25.75	25.90	24.77	25.39	1590411
2012-11-16	25.40	26.15	25.12	26.12	1891242
2012-11-19	26.44	26.77	26.27	26.71	1003767
2012-11-20	26.31	26.75	26.12	26.72	1063714
2012-11-21	26.73	27.11	26.60	26.87	871882
2012-11-23	26.98	27.44	26.93	27.41	310012
2012-11-26	27.40	27.49	26.84	26.99	863831
2012-11-27	26.99	27.26	26.85	26.90	999430
2012-11-28	26.69	26.90	26.51	26.80	633517
2012-11-29	26.90	27.54	26.89	27.47	1067165
2012-11-30	27.43	27.59	27.03	27.39	854875
2012-12-03	27.57	27.63	26.89	27.06	573010
2012-12-04	27.02	27.05	26.46	26.53	1029279
2012-12-05	26.66	26.76	26.07	26.14	1176813
2012-12-06	24.60	25.72	23.45	25.64	6786313
2012-12-07	25.75	25.96	25.25	25.51	1223029
2012-12-10	25.49	26.25	25.41	26.20	740730
2012-12-11	26.10	26.96	25.78	26.79	972119
2012-12-12	26.91	27.24	26.69	26.74	1088269
2012-12-13	26.70	26.99	26.25	26.38	715821
2012-12-14	26.26	26.59	26.25	26.36	591766
2012-12-17	26.34	26.57	26.21	26.53	563215
2012-12-18	26.53	27.18	26.45	27.18	763090
2012-12-19	27.20	27.76	27.00	27.63	775488
2012-12-20	27.74	28.28	27.58	28.18	1359469
2012-12-21	28.00	28.55	27.77	28.40	1833218
2012-12-24	28.43	28.57	27.88	28.00	426632
2012-12-26	28.01	28.22	27.36	27.39	705082
2012-12-27	27.49	27.61	26.85	27.50	511171
2012-12-28	27.26	27.37	26.89	27.07	518303
2012-12-31	27.00	27.77	26.92	27.75	587030
2013-01-02	28.57	28.70	28.00	28.40	847897
2013-01-03	29.04	29.25	28.60	29.17	1242317
2013-01-04	29.38	29.51	29.02	29.31	902261
2013-01-07	29.25	29.31	28.59	28.94	579377
2013-01-08	29.00	29.01	28.06	28.25	946593
2013-01-09	28.42	28.47	27.23	27.30	1334979
2013-01-10	27.39	27.48	26.65	26.89	1320647
2013-01-11	26.50	26.55	25.68	25.87	1828683
2013-01-14	25.84	26.78	25.61	26.64	1142983
2013-01-15	26.69	26.69	26.15	26.34	588855
2013-01-16	26.31	26.40	25.68	26.00	802840
2013-01-17	26.11	26.86	26.06	26.48	723565
2013-01-18	26.54	27.20	26.28	26.64	658929
2013-01-22	26.62	27.44	26.55	27.42	1160989
2013-01-23	27.47	27.52	26.81	27.09	808849
2013-01-24	27.06	27.91	27.06	27.82	1117398
2013-01-25	27.89	28.61	27.58	28.59	1209871
2013-01-28	28.55	29.07	28.50	28.58	1449779
2013-01-29	28.63	28.77	28.24	28.77	1055773
2013-01-30	29.21	30.04	28.27	29.27	4457676
2013-01-31	32.62	32.80	30.73	31.36	5756785
2013-02-01	31.44	32.08	31.09	31.90	1561372
2013-02-04	31.26	32.51	31.16	32.12	2651874
2013-02-05	32.15	32.50	32.03	32.31	1061138
2013-02-06	32.11	32.46	31.63	32.25	1296786
2013-02-07	32.18	32.41	31.83	32.24	623065
2013-02-08	32.40	33.04	32.19	32.73	872084
2013-02-11	32.56	33.07	32.50	33.03	999006
2013-02-12	33.07	33.16	32.77	33.02	741444
2013-02-13	32.96	33.15	32.49	32.75	1501927
2013-02-14	32.76	32.91	32.50	32.56	644916
2013-02-15	32.84	32.84	32.45	32.73	728072
2013-02-19	32.51	32.67	32.25	32.60	809676
2013-02-20	32.38	32.92	31.71	31.73	711842
2013-02-21	31.06	31.43	30.95	31.41	1041999
2013-02-22	31.49	32.05	31.02	31.88	687837
2013-02-25	31.98	32.33	31.13	31.20	468359
2013-02-26	31.31	31.43	30.97	31.05	545947
2013-02-27	31.06	31.85	31.06	31.47	466138
2013-02-28	31.35	31.66	31.24	31.44	460819
2013-03-01	31.18	31.64	30.70	31.13	626883
2013-03-04	31.12	31.16	30.67	30.99	493320
2013-03-05	31.14	32.09	31.14	31.80	525049
2013-03-06	31.91	32.47	31.91	32.44	690110
2013-03-07	32.42	32.75	32.24	32.72	387164
2013-03-08	32.99	33.30	32.44	33.29	621190
2013-03-11	33.10	33.60	32.90	33.53	443661
2013-03-12	33.44	33.67	32.81	32.96	572837
2013-03-13	32.91	32.99	32.49	32.88	480352
2013-03-14	33.03	33.35	32.69	33.29	342476
2013-03-15	33.35	33.50	32.46	33.04	966396
2013-03-18	32.51	33.00	32.22	32.37	512278
2013-03-19	32.38	32.85	31.84	32.29	475222
2013-03-20	32.42	32.75	32.29	32.60	315859
2013-03-21	32.26	32.59	31.72	32.03	423059
2013-03-22	32.17	32.70	32.03	32.63	405319
2013-03-25	32.69	33.25	32.65	32.87	546399
2013-03-26	33.00	33.70	32.90	33.60	395257
2013-03-27	33.40	33.70	33.29	33.32	357471
2013-03-28	33.42	33.65	32.96	33.51	545439
2013-04-01	33.40	33.84	32.24	32.44	736498
2013-04-02	32.73	32.92	31.78	31.85	729258
2013-04-03	31.83	32.23	30.09	30.95	2162432
2013-04-04	30.94	31.51	30.45	31.50	1022539
2013-04-05	30.90	31.21	30.54	31.04	508616
2013-04-08	31.19	31.75	31.05	31.68	714515
2013-04-09	31.75	32.16	31.50	31.88	577127
2013-04-10	31.98	32.67	31.97	32.63	469519
2013-04-11	32.50	33.00	32.42	32.86	476526
2013-04-12	32.74	32.97	32.18	32.76	415221
2013-04-15	32.44	32.71	31.17	31.20	891191
2013-04-16	31.53	32.04	31.18	31.80	1163566
2013-04-17	31.45	31.92	30.10	30.78	953361
2013-04-18	30.90	30.95	29.72	30.13	1521950
2013-04-19	29.56	32.08	29.53	31.50	3658394
2013-04-22	31.54	32.19	30.89	32.00	1366766
2013-04-23	31.91	32.34	31.46	31.99	1517876
2013-04-24	31.87	32.49	31.41	32.04	833598
2013-04-25	32.11	32.63	32.11	32.25	1502062
2013-04-26	32.20	32.68	32.10	32.34	556387
2013-04-29	32.38	32.96	32.23	32.93	815660
2013-04-30	33.00	33.39	32.70	33.12	943134
2013-05-01	32.88	33.11	32.38	32.65	1651114
2013-05-02	32.76	33.22	32.34	32.40	1947238
2013-05-03	32.74	33.08	32.47	32.60	1494369
2013-05-06	32.58	35.65	32.15	34.42	2885489
2013-05-07	34.70	35.68	34.37	35.63	2000231
2013-05-08	35.62	35.94	35.32	35.91	645620
2013-05-09	35.85	36.25	35.60	35.68	932812
2013-05-10	35.85	37.05	35.85	36.87	1051333
2013-05-13	36.61	37.64	36.49	37.07	995163
2013-05-14	37.02	37.43	36.20	36.28	1439177
2013-05-15	36.28	36.41	36.01	36.22	1088540
2013-05-16	36.05	37.33	35.81	36.85	868995
2013-05-17	36.96	37.88	36.96	37.59	1014213
2013-05-20	37.42	38.06	37.38	37.80	1052282
2013-05-21	37.68	38.51	37.17	38.16	765384
2013-05-22	38.15	38.74	37.17	37.30	763451
2013-05-23	36.82	37.20	36.29	36.98	507936
2013-05-24	36.62	36.99	36.15	36.70	254902
2013-05-28	36.27	37.15	35.94	36.45	717304
2013-05-29	36.09	36.33	35.63	35.97	587049
2013-05-30	36.05	36.65	35.71	36.18	473862
2013-05-31	36.03	36.49	35.74	35.75	381316
2013-06-03	36.03	37.16	35.76	36.85	888380
2013-06-04	37.15	37.35	35.68	35.88	624722
2013-06-05	35.75	36.39	35.21	35.38	425305
2013-06-06	35.37	35.41	34.71	35.19	1036146
2013-06-07	35.54	35.78	35.09	35.45	532098
2013-06-10	35.52	35.66	35.13	35.29	536331
2013-06-11	34.83	35.66	34.35	34.77	493682
2013-06-12	35.13	35.13	34.11	34.22	562382
2013-06-13	34.28	34.68	33.84	34.67	963375
2013-06-14	34.87	35.26	34.08	35.02	509589
2013-06-17	35.49	36.17	35.49	35.87	366240
2013-06-18	35.88	36.38	35.67	36.25	316064
2013-06-19	36.10	36.58	35.94	36.10	373206
2013-06-20	35.51	36.40	35.23	35.48	427519
2013-06-21	35.57	36.04	35.17	35.84	631777
2013-06-24	35.29	36.22	34.88	35.77	605892
2013-06-25	36.14	36.24	34.92	35.41	504677
2013-06-26	35.65	36.18	35.10	35.78	1081454
2013-06-27	36.01	36.96	35.74	36.69	748375
2013-06-28	36.71	37.38	36.14	37.04	863105
2013-07-01	37.01	38.50	37.01	37.79	709476
2013-07-02	37.99	38.19	37.04	37.30	531754
2013-07-03	37.02	38.00	36.92	37.78	329665
2013-07-05	38.36	38.39	37.83	38.39	361012
2013-07-08	38.50	38.74	38.08	38.42	600800
2013-07-09	38.58	38.99	38.01	38.88	583815
2013-07-10	39.06	39.61	38.24	39.19	1600114
2013-07-11	39.79	39.81	39.03	39.40	503420
2013-07-12	39.22	39.68	38.99	39.20	510363
2013-07-15	39.11	39.30	38.69	38.70	535259
2013-07-16	38.64	38.79	37.97	38.19	1191724
2013-07-17	38.40	38.98	38.13	38.92	824709
2013-07-18	39.15	40.50	38.55	39.65	1129988
2013-07-19	43.79	44.43	41.25	42.95	3085278
2013-07-22	43.06	44.25	42.39	44.00	1167263
2013-07-23	43.67	44.31	43.27	44.00	765088
2013-07-24	44.00	44.15	43.31	43.43	711297
2013-07-25	43.35	43.88	43.17	43.88	460741
2013-07-26	43.47	43.80	42.39	42.75	1061201
2013-07-29	42.70	42.87	42.19	42.34	505826
2013-07-30	42.64	42.88	42.05	42.45	459026
2013-07-31	42.54	43.37	42.35	43.04	897824
2013-08-01	43.23	44.04	42.81	43.99	747752
2013-08-02	43.49	44.48	43.44	43.61	829557
2013-08-05	43.50	44.48	43.46	44.42	733358
2013-08-06	44.13	44.85	44.12	44.27	738624
2013-08-07	44.27	44.43	43.63	43.83	524266
2013-08-08	44.11	44.35	43.76	44.08	424613
2013-08-09	43.95	44.12	43.50	43.90	355557
2013-08-12	43.59	44.64	43.45	44.44	362968
2013-08-13	44.32	44.90	44.02	44.77	383624
2013-08-14	44.69	44.87	44.22	44.38	362270
2013-08-15	43.79	43.79	43.00	43.16	422356
2013-08-16	42.93	43.48	42.56	42.96	366804
2013-08-19	42.57	43.34	42.34	42.86	284216
2013-08-20	43.05	43.64	42.84	43.61	516193
2013-08-21	43.42	44.06	43.17	43.55	345096
2013-08-22	43.70	44.37	43.60	44.36	230347
2013-08-23	44.37	44.56	43.93	44.51	270947
2013-08-26	44.47	45.00	44.00	44.45	307621
2013-08-27	43.73	44.27	43.50	43.62	473874
2013-08-28	43.52	43.88	43.02	43.13	373243
2013-08-29	43.00	44.13	43.00	43.79	258768
2013-08-30	43.66	44.15	43.37	43.55	513181
2013-09-03	44.33	44.89	43.67	44.37	421989
2013-09-04	44.37	44.72	44.00	44.72	544850
2013-09-05	44.64	45.19	44.34	44.83	312668
2013-09-06	45.14	45.49	44.01	44.85	229901
2013-09-09	45.03	46.84	44.98	46.71	532393
2013-09-10	47.00	47.05	46.17	47.03	707450
2013-09-11	47.01	47.63	46.59	47.51	627121
2013-09-12	47.38	47.43	46.94	47.12	373079
2013-09-13	47.37	47.59	46.23	46.81	399032
2013-09-16	47.35	47.58	46.22	46.25	466521
2013-09-17	46.52	48.13	46.41	47.96	537250
2013-09-18	48.06	48.51	46.79	48.25	619088
2013-09-19	48.29	49.08	47.64	47.67	596609
2013-09-20	47.72	48.08	47.24	47.59	1587987
2013-09-23	47.45	47.70	47.20	47.45	930890
2013-09-24	47.37	48.07	47.13	47.48	500331
2013-09-25	47.47	47.96	47.14	47.42	436677
2013-09-26	47.52	48.09	47.13	48.08	402908
2013-09-27	47.63	48.01	47.30	47.78	637990
2013-09-30	47.34	48.44	47.05	48.10	687624
2013-10-01	48.00	49.26	47.81	49.26	691636
2013-10-02	49.23	49.23	48.58	48.87	449656
2013-10-03	48.85	49.21	47.33	47.87	544737
2013-10-04	46.76	47.02	45.60	45.80	1557716
2013-10-07	45.44	46.13	44.96	45.02	886059
2013-10-08	44.89	45.38	43.99	44.03	1247217
2013-10-09	44.24	44.37	43.50	44.02	1258465
2013-10-10	44.15	44.67	41.83	42.52	3324017
2013-10-11	42.27	43.51	42.18	43.35	1220926
2013-10-14	43.32	43.79	43.08	43.46	1059857
2013-10-15	43.47	43.61	42.85	43.01	893431
2013-10-16	43.48	43.74	43.07	43.72	1230267
2013-10-17	43.58	46.34	43.01	45.93	4490032
2013-10-18	53.20	60.00	53.15	57.98	7358451
2013-10-21	58.50	59.43	57.93	58.25	2143205
2013-10-22	58.20	58.51	56.58	56.67	1478491
2013-10-23	56.97	57.90	56.10	57.51	1426671
2013-10-24	57.43	57.50	56.39	56.57	1131528
2013-10-25	56.79	56.79	55.80	56.00	800810
2013-10-28	56.14	56.57	55.91	56.05	641264
2013-10-29	56.29	57.27	56.26	57.24	1042428
2013-10-30	57.45	57.71	56.27	56.78	863388
2013-10-31	56.97	57.59	56.31	57.06	427697
2013-11-01	56.96	57.36	56.24	56.75	710511
2013-11-04	57.17	58.95	56.93	58.03	1523279
2013-11-05	57.78	58.28	56.20	56.65	906016
2013-11-06	57.19	57.75	56.31	57.09	665333
2013-11-07	57.22	57.91	56.45	56.63	649832
2013-11-08	56.71	58.44	56.70	58.24	814371
2013-11-11	58.41	59.80	57.77	58.59	869740
2013-11-12	58.52	58.70	57.81	58.50	548810
2013-11-13	58.00	58.89	57.66	58.38	882462
2013-11-14	55.63	55.95	54.05	54.68	3970602
2013-11-15	54.91	55.53	54.90	55.41	1381000
2013-11-18	55.82	55.99	53.64	54.00	1155822
2013-11-19	53.87	53.98	51.82	52.44	1972203
2013-11-20	52.78	53.17	52.45	52.69	795725
2013-11-21	52.78	53.93	52.68	53.89	767537
2013-11-22	54.01	54.83	53.80	54.15	728133
2013-11-25	54.20	54.88	52.87	53.58	826253
2013-11-26	53.67	54.13	53.10	53.93	637451
2013-11-27	53.88	54.92	53.63	54.76	584443
2013-11-29	54.89	55.33	54.42	54.64	311490
2013-12-02	54.80	55.50	54.05	55.11	547442
2013-12-03	54.89	55.39	54.64	55.17	662241
2013-12-04	54.75	55.25	53.94	54.65	558690
2013-12-05	54.54	54.57	53.83	54.53	520876
2013-12-06	54.91	55.79	54.16	55.46	453290
2013-12-09	55.74	56.17	55.13	55.75	855809
2013-12-10	55.51	55.70	54.74	54.87	720294
2013-12-11	55.13	55.38	53.50	53.68	580207
2013-12-12	53.48	54.43	52.74	54.12	881105
2013-12-13	54.37	54.85	54.02	54.20	374655
2013-12-16	54.59	55.61	54.45	55.58	656426
2013-12-17	55.70	56.24	55.11	56.00	848199
2013-12-18	56.14	57.21	55.75	57.16	1236379
2013-12-19	57.22	57.52	56.07	56.47	810624
2013-12-20	56.68	57.21	56.26	57.03	936980
2013-12-23	57.21	58.09	57.07	58.04	534372
2013-12-24	58.25	58.25	57.39	57.96	269077
2013-12-26	58.34	58.50	57.42	57.77	495222
2013-12-27	57.99	57.99	56.71	57.20	333740
2013-12-30	58.08	58.37	56.80	57.05	317487
2013-12-31	56.99	57.50	56.70	57.14	502624
2014-01-02	57.06	57.37	56.43	56.96	437600
2014-01-03	57.02	57.53	56.62	57.17	331336
2014-01-06	57.65	61.09	57.50	59.90	2293672
2014-01-07	60.67	62.44	60.50	61.36	2170447
2014-01-08	61.41	61.75	60.51	60.73	970908
2014-01-09	60.72	61.08	59.45	60.34	725447
2014-01-10	60.43	61.44	59.87	60.71	568493
2014-01-13	61.18	61.19	58.17	58.69	938711
2014-01-14	58.67	60.42	57.03	60.40	996179
2014-01-15	60.64	62.43	60.59	62.23	1431413
2014-01-16	62.02	63.48	61.78	62.12	1076764
2014-01-17	63.50	64.93	62.96	63.95	1751588
2014-01-21	65.00	65.10	62.28	62.67	1722049
2014-01-22	62.41	63.58	61.97	63.20	1205878
2014-01-23	63.12	63.42	62.21	63.40	10839361
2014-01-24	62.85	63.10	58.13	58.88	2789248
2014-01-27	58.87	58.88	53.76	55.43	3022547
2014-01-28	55.65	57.75	55.54	57.47	1839971
2014-01-29	57.18	58.14	56.14	57.74	1521678
2014-01-30	58.74	59.81	58.16	58.49	1910387
2014-01-31	57.28	59.74	55.75	59.42	2423066
2014-02-03	59.08	59.72	54.47	54.96	1908187
2014-02-04	55.02	55.49	54.11	55.23	1485073
2014-02-05	54.74	55.51	54.04	54.67	930899
2014-02-06	54.99	55.64	53.89	54.01	1220330
2014-02-07	54.36	55.07	54.13	55.01	1387885
2014-02-10	55.10	55.59	54.57	54.99	823201
2014-02-11	55.50	56.10	54.71	55.19	949432
2014-02-12	55.10	55.64	54.60	54.91	574778
2014-02-13	54.38	55.17	54.05	54.66	852000
2014-02-14	54.60	55.21	54.35	54.58	740440
2014-02-18	54.49	55.66	54.49	55.32	930601
2014-02-19	54.70	55.13	53.56	53.80	998517
2014-02-20	53.65	54.04	52.09	53.52	1385419
2014-02-21	54.00	54.09	52.90	52.98	1144707
2014-02-24	53.87	54.58	53.14	54.31	950860
2014-02-25	54.10	54.35	53.25	53.46	903383
2014-02-26	53.61	54.15	52.79	53.15	1154311
2014-02-27	52.74	53.40	52.74	52.93	750892
2014-02-28	53.02	53.49	51.73	52.33	826993
2014-03-03	53.29	53.29	51.76	52.30	895736
2014-03-04	53.04	55.58	52.94	55.13	1479242
2014-03-05	55.16	55.64	53.99	54.07	844822
2014-03-06	54.28	55.23	54.27	54.75	897542
2014-03-07	55.31	55.32	53.91	55.28	892012
2014-03-10	55.25	55.96	54.88	55.60	897712
2014-03-11	55.62	55.90	54.02	54.28	727516
2014-03-12	53.69	54.62	53.09	54.32	462378
2014-03-13	54.67	54.74	51.77	52.38	757760
2014-03-14	52.25	53.12	51.77	52.74	470023
2014-03-17	53.00	53.78	52.89	53.45	470818
2014-03-18	53.58	55.04	53.51	54.78	689747
2014-03-19	55.13	55.31	53.61	54.16	674207
2014-03-20	54.08	54.79	53.39	54.72	573629
2014-03-21	54.84	54.97	52.96	53.92	1361054
2014-03-24	53.79	54.00	52.07	52.75	706359
2014-03-25	53.16	54.30	52.35	52.91	584572
2014-03-26	53.39	54.05	52.03	52.07	722162
2014-03-27	52.12	53.66	50.90	51.43	1077941
2014-03-28	51.57	52.22	50.61	50.73	610152
2014-03-31	51.23	52.08	50.37	51.79	750601
2014-04-01	51.88	53.73	51.46	53.59	1043470
2014-04-02	53.66	54.75	52.18	54.24	744236
2014-04-03	54.18	54.30	52.72	53.59	569604
2014-04-04	57.06	57.50	53.97	54.81	2606643
2014-04-07	55.40	55.59	52.50	52.94	1507560
2014-04-08	52.97	53.72	52.04	52.35	951169
2014-04-09	52.47	54.25	52.26	54.16	796916
2014-04-10	53.97	54.15	50.39	50.61	759223
2014-04-11	50.03	50.44	48.75	49.39	1125949
2014-04-14	49.69	50.24	48.46	49.15	691758
2014-04-15	49.46	51.12	49.01	51.05	1207484
2014-04-16	51.84	52.67	51.13	51.68	776270
2014-04-17	51.43	53.61	50.81	53.40	960192
2014-04-21	53.48	53.80	52.12	52.25	1170511
2014-04-22	52.11	53.38	51.78	52.06	755550
2014-04-23	51.91	52.94	51.91	52.45	1261010
2014-04-24	52.25	52.80	48.56	50.80	2835539
2014-04-25	50.41	50.74	49.79	50.00	1352749
2014-04-28	50.00	50.75	48.13	49.17	1018356
2014-04-29	49.56	50.47	49.19	50.06	1038357
2014-04-30	49.81	50.77	49.48	50.39	1070574
2014-05-01	50.35	51.83	49.61	51.00	1160565
2014-05-02	51.15	51.59	50.35	50.43	620913
2014-05-05	49.91	50.59	49.22	50.33	655674
2014-05-06	49.99	50.95	48.91	49.03	847329
2014-05-07	49.05	49.05	47.22	48.19	1444299
2014-05-08	48.18	49.53	47.22	48.04	925166
2014-05-09	47.87	49.46	47.52	49.45	648835
2014-05-12	49.71	51.52	49.22	51.30	872404
2014-05-13	51.08	51.65	50.73	51.01	695490
2014-05-14	50.71	51.16	49.93	50.09	715329
2014-05-15	49.65	50.00	48.88	49.69	538232
2014-05-16	49.73	50.36	49.07	50.35	559933
2014-05-19	50.07	51.16	49.80	50.79	804198
2014-05-20	50.63	50.63	49.52	50.04	978614
2014-05-21	50.14	52.99	49.75	52.71	1316208
2014-05-22	52.55	53.25	51.99	52.72	778497
2014-05-23	52.71	54.35	52.32	54.13	876032
2014-05-27	54.72	54.99	53.55	53.69	956032
2014-05-28	53.50	54.14	52.55	53.18	1004374
2014-05-29	53.60	55.42	52.85	55.12	1456714
2014-05-30	54.99	55.33	53.77	54.61	1290553
2014-06-02	54.75	55.24	54.23	55.01	823319
2014-06-03	54.25	55.44	53.87	53.89	1183859
2014-06-04	53.64	53.64	52.89	53.37	1127954
2014-06-05	53.46	54.10	52.67	53.56	614817
2014-06-06	53.88	53.88	52.94	53.37	804004
2014-06-09	53.19	53.77	52.83	53.15	703902
2014-06-10	53.13	53.47	52.07	52.47	644762
2014-06-11	51.85	52.71	51.55	51.60	648093
2014-06-12	51.65	51.86	50.67	50.81	826663
2014-06-13	51.08	51.08	50.31	50.78	728234
2014-06-16	50.69	51.19	50.37	50.95	745131
2014-06-17	50.75	51.99	50.56	51.06	595450
2014-06-18	51.01	51.92	50.80	51.83	562942
2014-06-19	52.03	52.18	51.71	52.16	628920
2014-06-20	52.52	52.65	52.08	52.39	1222501
2014-06-23	52.25	52.74	52.06	52.51	925904
2014-06-24	52.15	53.11	52.15	52.74	1378562
2014-06-25	52.43	54.13	52.20	54.05	1096219
2014-06-26	55.18	55.18	54.08	55.13	1458826
2014-06-27	54.95	56.63	54.78	56.32	10715610
2014-06-30	56.40	56.75	55.76	56.04	1355988
2014-07-01	56.33	57.63	56.17	57.36	1213641
2014-07-02	57.36	57.79	56.57	56.79	872965
2014-07-03	56.91	57.19	56.42	57.14	749597
2014-07-07	56.97	57.23	55.99	56.12	678461
2014-07-08	56.05	56.05	54.50	55.11	979110
2014-07-09	55.20	55.63	54.85	55.06	558929
2014-07-10	54.23	55.16	54.01	54.46	881226
2014-07-11	54.57	54.80	53.46	54.09	779923
2014-07-14	54.72	54.74	54.10	54.31	390955
2014-07-15	54.27	54.44	53.06	53.91	524510
2014-07-16	54.35	54.45	53.50	53.92	590735
2014-07-17	53.60	54.13	52.17	52.26	836551
2014-07-18	52.30	52.61	51.86	52.57	1705169
2014-07-21	52.15	52.37	51.29	51.62	1439173
2014-07-22	52.00	53.17	51.96	52.62	1070338
2014-07-23	52.79	53.24	52.51	53.12	705354
2014-07-24	53.27	53.52	52.94	53.23	1025679
2014-07-25	55.77	56.91	55.00	56.36	1804134
2014-07-28	56.36	56.58	54.68	54.72	1156359
2014-07-29	54.66	55.09	54.03	54.72	795198
2014-07-30	55.10	55.88	54.75	55.54	862856
2014-07-31	55.11	55.54	54.21	54.21	749031
2014-08-01	54.00	54.14	53.19	53.42	871739
2014-08-04	53.50	54.00	53.20	53.96	511647
2014-08-05	53.72	54.54	53.59	54.14	609139
2014-08-06	53.83	55.08	53.72	54.26	689307
2014-08-07	54.51	54.74	53.48	53.54	550094
2014-08-08	53.73	54.28	53.10	54.11	571435
2014-08-11	54.44	54.47	53.67	54.27	419228
2014-08-12	53.99	54.38	53.42	53.76	423365
2014-08-13	53.99	54.83	53.81	54.75	433076
2014-08-14	54.66	54.97	54.21	54.71	332213
2014-08-15	55.00	55.07	53.75	54.35	420936
2014-08-18	54.90	55.02	54.59	54.95	408749
2014-08-19	54.81	55.31	54.72	55.14	414133
2014-08-20	54.82	55.35	54.68	55.09	272586
2014-08-21	55.10	55.14	54.25	54.49	353795
2014-08-22	54.33	54.66	53.50	54.29	679908
2014-08-25	54.73	55.44	54.28	55.22	497115
2014-08-26	55.49	56.89	55.01	56.61	780608
2014-08-27	56.58	56.58	55.29	55.50	450240
2014-08-28	55.22	55.22	54.72	54.79	308951
2014-08-29	54.85	54.85	54.13	54.46	430971
2014-09-02	54.46	55.56	54.19	55.53	597302
2014-09-03	55.47	55.54	54.82	55.29	543484
2014-09-04	55.50	55.81	54.92	55.31	449203
2014-09-05	55.23	55.66	54.78	55.31	405385
2014-09-08	55.31	55.62	55.01	55.58	570964
2014-09-09	55.57	55.91	54.80	54.90	990792
2014-09-10	54.82	55.54	54.82	55.32	498466
2014-09-11	55.13	55.58	55.02	55.55	456958
2014-09-12	55.33	55.71	54.76	54.90	384244
2014-09-15	54.91	55.17	53.61	53.78	383470
2014-09-16	53.70	54.27	53.04	54.17	855795
2014-09-17	54.25	54.44	53.50	53.90	312302
2014-09-18	54.09	54.77	53.79	54.37	321206
2014-09-19	54.48	54.97	54.37	54.88	844324
2014-09-22	54.60	54.97	53.88	53.94	515547
2014-09-23	53.64	53.92	52.91	52.93	320595
2014-09-24	53.04	53.87	52.70	53.80	606271
2014-09-25	53.59	53.91	52.76	52.83	462450
2014-09-26	52.97	53.42	52.46	53.19	784138
2014-09-29	52.52	53.43	52.52	53.12	561458
2014-09-30	53.23	53.51	51.66	51.68	839075
2014-10-01	51.81	51.86	50.00	50.07	1216012
2014-10-02	49.94	50.11	47.61	48.80	2388494
2014-10-03	48.95	49.05	48.02	48.49	1741518
2014-10-06	48.76	48.93	47.83	47.86	1292677
2014-10-07	47.64	47.86	47.02	47.03	1019562
2014-10-08	46.92	47.87	46.50	47.79	816587
2014-10-09	47.58	47.77	46.61	46.63	917934
2014-10-10	46.56	47.02	45.19	45.22	1003061
2014-10-13	45.11	46.96	44.76	44.96	884141
2014-10-14	45.21	45.87	44.16	44.37	1132215
2014-10-15	43.68	44.95	43.27	44.56	967711
2014-10-16	44.12	45.43	44.03	45.16	992596
2014-10-17	45.80	46.03	45.12	45.38	649651
2014-10-20	48.32	48.48	46.82	47.59	926749
2014-10-21	47.87	48.90	47.87	48.80	916254
2014-10-22	48.98	49.02	47.94	47.98	629297
2014-10-23	48.60	49.61	48.29	49.04	915173
2014-10-24	51.92	53.23	50.56	51.50	2244299
2014-10-27	51.02	51.47	50.79	51.32	700528
2014-10-28	51.32	52.83	50.94	52.21	661579
2014-10-29	52.10	52.45	51.65	52.18	568734
2014-10-30	51.90	52.31	51.27	51.95	487349
2014-10-31	52.49	52.88	52.06	52.62	577483
2014-11-03	52.77	53.05	51.79	51.81	674058
2014-11-04	51.95	52.42	51.76	52.23	506764
2014-11-05	52.57	52.98	51.71	51.84	351725
2014-11-06	51.81	52.70	51.64	52.63	412152
2014-11-07	52.77	52.80	52.14	52.39	610986
2014-11-10	52.63	53.21	52.01	52.37	585786
2014-11-11	52.28	53.60	52.01	53.57	534492
2014-11-12	53.11	54.91	53.11	54.86	919959
2014-11-13	54.81	54.95	54.27	54.50	157369
2014-11-14	54.62	54.92	54.08	54.27	319664
2014-11-17	54.37	54.91	54.07	54.25	402744
2014-11-18	54.40	55.11	54.11	54.76	395707
2014-11-19	54.58	54.58	53.89	54.42	374577
2014-11-20	54.01	55.13	53.66	55.13	423031
2014-11-21	55.66	56.01	55.18	55.66	580177
2014-11-24	55.64	57.02	55.55	56.98	593855
2014-11-25	57.54	57.71	56.58	57.30	1038360
2014-11-26	56.95	57.38	56.85	57.34	867551
2014-11-28	57.34	57.58	56.76	56.90	646597
2014-12-01	56.74	56.81	55.84	55.85	647074
2014-12-02	56.00	57.13	55.76	57.00	504993
2014-12-03	57.39	57.39	55.96	56.32	938280
2014-12-04	56.39	56.74	56.00	56.33	665040
2014-12-05	56.30	56.87	56.11	56.79	468177
2014-12-08	56.60	57.35	56.60	56.84	620231
2014-12-09	56.00	57.72	55.56	57.63	532499
2014-12-10	57.52	57.70	56.51	56.57	692803
2014-12-11	56.96	57.67	56.44	56.46	461073
2014-12-12	55.90	56.75	55.58	55.73	452094
2014-12-15	56.07	56.11	54.99	55.41	539151
2014-12-16	55.69	56.13	54.87	55.08	423895
2014-12-17	54.84	55.57	54.01	55.45	640285
2014-12-18	56.44	56.64	55.55	56.10	494833
2014-12-19	56.27	57.21	55.89	56.83	736378
2014-12-22	56.74	57.33	56.21	56.88	302625
2014-12-23	57.32	57.35	55.80	56.84	322107
2014-12-24	57.00	57.64	56.89	57.01	142005
2014-12-26	57.33	57.52	56.49	56.66	146553
2014-12-29	56.57	57.04	56.29	56.33	272467
2014-12-30	56.30	56.85	56.18	56.36	163941
2014-12-31	56.42	57.36	55.85	55.91	222416
2015-01-02	57.24	58.38	55.78	56.20	797073
2015-01-05	55.89	57.52	55.64	56.99	593605
2015-01-06	57.33	57.94	56.79	57.45	825658
2015-01-07	57.97	59.75	57.45	59.57	1053500
2015-01-08	60.00	61.67	59.74	61.44	1289401
2015-01-09	61.67	62.82	61.50	62.58	1549352
2015-01-12	62.87	63.30	62.67	63.17	1098074
2015-01-13	63.59	64.75	62.00	62.65	1155553
2015-01-14	61.42	62.51	60.63	61.06	853360
2015-01-15	61.39	61.94	59.50	59.63	599544
2015-01-16	59.03	59.20	56.01	56.92	1869833
2015-01-20	57.09	57.22	55.45	56.24	1221533
2015-01-21	56.24	57.05	55.67	55.90	868143
2015-01-22	56.13	58.11	55.96	58.01	881777
2015-01-23	58.03	58.16	57.01	57.46	790439
2015-01-26	57.47	58.34	56.66	58.20	726076
2015-01-27	57.56	58.88	57.08	58.75	662546
2015-01-28	59.42	60.17	58.46	58.57	1218670
2015-01-29	58.05	58.78	56.64	58.67	1473080
2015-01-30	52.79	55.15	51.77	53.05	5115511
2015-02-02	53.00	55.30	52.02	55.18	1932386
2015-02-03	55.22	55.98	54.05	54.68	1220826
2015-02-04	54.26	55.31	53.99	54.30	808639
2015-02-05	54.64	55.30	54.25	55.00	717062
2015-02-06	54.96	55.49	54.34	54.63	493502
2015-02-09	54.23	55.08	54.01	55.02	742765
2015-02-10	54.65	55.80	54.29	55.74	794671
2015-02-11	55.70	56.15	55.26	55.80	630571
2015-02-12	56.36	57.36	55.82	57.24	814241
2015-02-13	57.05	57.32	56.72	56.90	704716
2015-02-17	56.90	58.16	56.40	57.63	776046
2015-02-18	57.65	57.67	55.85	56.54	1021890
2015-02-19	56.57	57.10	56.09	56.81	657628
2015-02-20	56.85	57.25	56.40	56.81	569113
2015-02-23	56.37	56.77	56.08	56.54	649967
2015-02-24	56.55	56.82	56.18	56.56	560995
2015-02-25	56.78	57.14	55.99	56.16	493761
2015-02-26	55.72	56.64	55.63	56.43	877168
2015-02-27	56.34	57.53	55.86	57.35	592072
2015-03-02	57.96	58.15	57.16	57.76	430144
2015-03-03	57.75	57.87	56.78	56.97	442532
2015-03-04	57.00	57.32	56.60	57.15	456673
2015-03-05	57.15	58.13	56.93	57.89	453254
2015-03-06	57.77	58.16	56.76	57.09	576324
2015-03-09	57.03	57.29	56.23	56.49	615491
2015-03-10	56.44	57.42	56.35	56.86	833705
2015-03-11	56.84	57.68	56.52	56.93	625494
2015-03-12	57.00	57.21	56.34	56.99	519356
2015-03-13	56.98	57.22	55.40	55.98	621653
2015-03-16	56.11	56.68	55.91	56.34	813528
2015-03-17	56.00	56.42	55.40	56.19	1041037
2015-03-18	56.12	56.71	55.71	56.38	699703
2015-03-19	56.30	58.39	56.19	58.32	741012
2015-03-20	58.52	58.52	56.78	57.18	1688688
2015-03-23	57.09	57.16	56.30	56.33	617885
2015-03-24	56.44	56.61	55.36	55.48	669275
2015-03-25	55.42	56.13	54.65	54.69	681619
2015-03-26	54.40	54.92	53.15	54.58	775792
2015-03-27	54.19	54.65	52.14	54.04	1696201
2015-03-30	54.40	55.02	53.98	54.60	844457
2015-03-31	54.48	54.95	53.74	53.79	834898
2015-04-01	53.67	53.87	52.28	52.45	1177808
2015-04-02	52.29	53.30	52.29	52.75	1095982
2015-04-06	52.62	53.41	52.26	53.07	924500
2015-04-07	53.35	53.74	52.50	52.55	986171
2015-04-08	52.71	53.16	51.65	52.72	2163556
2015-04-09	52.63	53.00	52.27	52.72	921296
2015-04-10	53.00	54.68	52.95	54.29	1917238
2015-04-13	54.30	54.86	53.80	53.82	828215
2015-04-14	53.86	54.34	53.01	53.15	457910
2015-04-15	53.30	53.57	52.75	52.86	721741
2015-04-16	52.90	53.26	52.29	52.77	602835
2015-04-17	52.43	53.44	52.29	53.38	762616
2015-04-20	53.57	54.27	53.37	54.21	597900
2015-04-21	58.09	58.09	55.99	56.15	1637495
2015-04-22	56.18	56.26	55.41	55.94	955165
2015-04-23	55.90	56.73	55.50	56.01	1419541
2015-04-24	60.93	61.24	58.88	59.18	3776279
2015-04-27	59.18	59.89	58.37	58.59	1177210
2015-04-28	58.44	59.56	57.72	59.45	1110250
2015-04-29	59.32	60.74	59.06	60.18	1431939
2015-04-30	59.60	60.13	58.76	58.84	1239182
2015-05-01	58.74	59.76	58.55	59.18	1084477
2015-05-04	59.34	60.61	59.11	60.35	652323
2015-05-05	60.37	60.45	58.77	59.51	860470
2015-05-06	59.48	59.58	58.64	58.91	721020
2015-05-07	58.66	59.35	58.66	58.87	483457
2015-05-08	59.42	60.40	59.23	59.71	468699
2015-05-11	59.49	59.91	59.23	59.35	351410
2015-05-12	59.13	59.13	57.89	58.64	490082
2015-05-13	58.86	59.12	58.30	58.75	525316
2015-05-14	59.02	59.69	58.55	59.31	439910
2015-05-15	59.31	59.58	59.11	59.28	279623
2015-05-18	59.25	60.00	59.06	59.86	490636
2015-05-19	59.86	60.01	59.06	59.24	566157
2015-05-20	59.35	59.79	59.06	59.22	336340
2015-05-21	59.07	59.69	58.82	59.38	418863
2015-05-22	59.20	59.96	58.78	59.29	320129
2015-05-26	59.08	59.64	58.80	59.27	459530
2015-05-27	59.21	59.78	58.90	59.70	327724
2015-05-28	59.50	61.33	59.31	61.18	1060084
2015-05-29	61.34	61.42	60.42	60.67	644290
2015-06-01	61.08	62.72	61.08	61.74	844212
2015-06-02	61.39	62.41	61.10	62.37	792758
2015-06-03	62.75	63.93	62.40	63.40	1235048
2015-06-04	63.11	63.36	62.39	62.79	1308752
2015-06-05	62.73	62.98	61.81	62.91	478400
2015-06-08	63.05	63.23	61.73	61.99	344862
2015-06-09	62.11	62.36	61.32	61.58	251557
2015-06-10	61.92	62.65	61.04	62.52	286864
2015-06-11	62.59	63.05	62.20	62.96	406645
2015-06-12	62.83	63.37	62.39	63.02	678697
2015-06-15	62.66	63.40	61.76	63.22	643627
2015-06-16	63.04	64.31	62.75	64.29	668642
2015-06-17	64.54	64.99	59.56	62.29	3297182
2015-06-18	62.29	63.48	62.00	62.15	784059
2015-06-19	62.40	63.48	62.21	63.24	991425
2015-06-22	63.71	63.71	62.80	63.31	497408
2015-06-23	63.31	63.60	62.52	62.98	664480
2015-06-24	63.00	63.17	60.93	61.12	959260
2015-06-25	61.25	62.17	61.17	61.57	790830
2015-06-26	61.88	62.66	61.69	62.63	734972
2015-06-29	62.26	62.74	61.54	61.65	863361
2015-06-30	62.34	63.11	61.65	62.71	843671
2015-07-01	63.18	63.75	62.62	63.22	785957
2015-07-02	63.37	64.00	62.80	63.29	1006116
2015-07-06	62.72	64.18	62.29	62.50	2088995
2015-07-07	62.79	63.66	61.78	63.50	640867
2015-07-08	63.24	63.71	62.10	62.74	747802
2015-07-09	63.36	63.37	62.01	62.20	568129
2015-07-10	62.84	63.15	62.26	62.94	573297
2015-07-13	63.26	63.82	62.68	63.61	471395
2015-07-14	63.53	64.51	63.53	64.31	424477
2015-07-15	64.50	65.04	63.97	64.63	812232
2015-07-16	65.05	65.58	64.71	65.37	561879
2015-07-17	65.46	65.63	64.72	64.93	607838
2015-07-20	65.08	66.46	64.95	66.04	647043
2015-07-21	66.45	66.45	64.74	65.16	848862
2015-07-22	64.83	65.53	64.73	65.23	728264
2015-07-23	65.74	66.53	65.17	65.59	1484213
2015-07-24	63.50	64.60	60.05	60.40	3805854
2015-07-27	59.59	60.98	58.86	60.98	1459695
2015-07-28	61.20	61.61	60.18	61.20	1102348
2015-07-29	61.48	62.70	60.73	62.60	1435632
2015-07-30	62.80	62.93	62.14	62.36	663849
2015-07-31	62.59	63.53	62.08	62.70	628850
2015-08-03	62.48	63.06	61.50	62.61	820235
2015-08-04	62.33	62.83	61.39	61.44	695568
2015-08-05	61.87	62.60	61.50	62.07	511629
2015-08-06	61.95	62.04	60.55	60.94	391119
2015-08-07	60.94	61.21	60.16	60.73	530004
2015-08-10	61.05	61.97	61.05	61.70	486925
2015-08-11	61.13	61.78	60.77	61.15	491871
2015-08-12	60.33	60.95	59.67	60.83	431317
2015-08-13	60.63	61.27	60.14	60.20	509828
2015-08-14	60.00	60.67	59.68	60.57	341485
2015-08-17	60.48	60.99	60.05	60.88	701078
2015-08-18	60.81	61.32	60.32	60.52	385344
2015-08-19	60.07	60.43	59.44	59.73	726235
2015-08-20	59.50	59.50	57.96	58.02	539545
2015-08-21	57.64	57.99	56.39	56.45	669767
2015-08-24	53.39	56.41	52.01	54.55	874233
2015-08-25	56.38	56.47	54.15	54.23	774935
2015-08-26	55.53	56.22	54.71	55.95	914199
2015-08-27	56.83	57.49	55.82	56.82	426793
2015-08-28	57.02	57.36	56.36	57.27	375046
2015-08-31	57.07	57.84	56.55	56.60	595617
2015-09-01	55.62	56.44	53.85	53.94	928799
2015-09-02	54.49	55.13	53.57	55.10	807357
2015-09-03	55.17	55.86	54.88	55.13	632955
2015-09-04	54.44	54.87	53.75	54.28	510010
2015-09-08	55.21	55.52	54.70	55.40	475177
2015-09-09	56.03	56.21	54.85	54.97	332912
2015-09-10	54.69	55.84	54.34	55.19	369748
2015-09-11	55.53	56.90	55.09	55.55	631262
2015-09-14	55.66	55.88	55.38	55.61	563111
2015-09-15	55.84	56.66	55.03	56.52	485443
2015-09-16	56.33	56.79	56.12	56.60	447211
2015-09-17	56.73	59.47	56.45	58.45	755721
2015-09-18	57.74	58.54	57.24	57.42	686182
2015-09-21	57.50	58.07	56.68	57.01	421454
2015-09-22	56.45	56.98	56.12	56.87	562006
2015-09-23	56.85	57.54	56.71	57.21	323800
2015-09-24	56.81	57.10	56.09	56.96	361553
2015-09-25	57.37	57.79	55.91	56.65	702553
2015-09-28	56.17	56.47	54.64	55.33	882301
2015-09-29	55.51	56.80	55.15	55.91	742653
2015-09-30	56.24	56.94	55.51	56.76	847284
2015-10-01	56.58	56.79	55.00	55.44	882435
2015-10-02	54.91	56.97	54.69	56.91	694131
2015-10-05	57.30	58.59	57.30	58.47	744825
2015-10-06	58.55	58.96	55.53	55.75	721563
2015-10-07	56.05	56.83	55.37	56.55	671503
2015-10-08	56.59	56.96	55.43	56.23	450256
2015-10-09	56.33	56.63	55.68	56.39	689334
2015-10-12	56.45	57.66	56.38	57.26	355604
2015-10-13	56.83	57.53	56.16	56.21	747405
2015-10-14	56.52	57.05	55.32	56.50	742810
2015-10-15	57.13	60.93	56.98	60.65	1555893
2015-10-16	60.83	61.42	59.84	60.65	653013
2015-10-19	60.47	61.73	60.33	61.10	769612
2015-10-20	61.28	62.00	60.72	61.98	821155
2015-10-21	62.44	62.44	60.74	61.59	700122
2015-10-22	61.76	61.90	60.35	60.78	2557640
2015-10-23	64.50	68.48	64.40	67.97	2609099
2015-10-26	67.00	68.43	66.18	68.27	1298058
2015-10-27	68.00	68.16	66.22	67.09	1255453
2015-10-28	67.12	67.12	65.39	66.30	1379587
2015-10-29	66.47	66.47	65.28	65.70	1193913
2015-10-30	65.39	65.97	64.56	65.46	924119
2015-11-02	65.76	67.08	65.15	66.37	891918
2015-11-03	66.20	66.96	65.61	66.93	464640
2015-11-04	67.18	67.31	65.98	66.53	339018
2015-11-05	66.60	66.80	65.78	66.39	322138
2015-11-06	66.16	67.19	65.94	67.17	334235
2015-11-09	66.93	67.98	66.57	67.08	496479
2015-11-10	66.66	67.11	64.69	66.10	1177219
2015-11-11	66.00	66.19	65.43	65.59	741816
2015-11-12	65.04	65.60	63.88	64.00	484819
2015-11-13	64.00	64.36	63.60	63.67	475566
2015-11-16	63.65	65.23	63.05	65.15	699269
2015-11-17	65.33	66.41	65.11	65.28	642880
2015-11-18	66.63	66.72	65.14	66.33	436470
2015-11-19	66.38	67.46	66.00	67.39	802114
2015-11-20	67.36	67.96	66.92	67.19	453859
2015-11-23	67.04	67.68	66.92	67.21	595479
2015-11-24	67.00	67.30	66.19	67.25	663571
2015-11-25	67.46	67.97	67.22	67.76	321504
2015-11-27	67.73	67.97	67.25	67.65	141232
2015-11-30	67.79	68.00	66.45	66.74	424887
2015-12-01	66.86	67.23	66.15	67.09	301852
2015-12-02	67.34	68.33	67.09	67.93	580560
2015-12-03	68.33	68.42	65.58	65.82	517928
2015-12-04	65.80	66.29	64.52	65.56	588843
2015-12-07	65.71	66.59	65.06	66.47	308676
2015-12-08	66.23	66.72	65.13	66.58	341935
2015-12-09	66.17	66.96	64.52	64.84	353895
2015-12-10	65.04	66.35	64.46	65.03	370742
2015-12-11	64.69	65.35	64.03	65.09	434937
2015-12-14	65.20	65.69	64.40	65.04	346586
2015-12-15	65.69	66.16	64.58	65.84	342317
2015-12-16	66.11	66.31	63.19	65.76	286852
2015-12-17	65.75	65.94	64.11	64.77	248470
2015-12-18	64.41	64.72	63.85	64.16	659659
2015-12-21	64.46	64.68	63.73	64.21	319897
2015-12-22	64.72	65.85	64.10	65.42	305405
2015-12-23	65.75	65.91	63.84	65.12	364573
2015-12-24	65.36	65.73	65.22	65.39	243521
2015-12-28	65.10	66.49	65.10	66.34	303458
2015-12-29	66.93	67.37	66.01	66.37	211955
2015-12-30	66.41	66.64	66.07	66.10	212569
2015-12-31	66.50	67.37	65.79	65.85	546000
2016-01-04	64.99	65.00	63.43	64.27	987310
2016-01-05	64.64	67.00	64.64	64.95	746616
2016-01-06	64.11	65.82	64.03	64.87	877822
2016-01-07	63.53	64.89	62.91	63.50	769361
2016-01-08	64.38	66.10	63.94	64.53	916004
2016-01-11	64.78	64.95	60.44	61.00	884991
2016-01-12	61.00	62.21	60.61	61.77	383561
2016-01-13	61.89	62.03	58.68	58.86	482719
2016-01-14	59.31	60.52	58.18	59.99	408873
2016-01-15	58.70	59.86	57.83	59.86	460357
2016-01-19	60.27	61.05	59.31	59.77	606147
2016-01-20	59.16	60.94	57.31	60.33	740437
2016-01-21	60.46	61.35	59.88	60.73	397846
2016-01-22	61.18	61.46	59.86	60.95	697850
2016-01-25	60.81	61.33	60.17	60.39	334006
2016-01-26	60.47	62.34	59.94	62.21	342371
2016-01-27	62.40	62.94	61.21	61.42	366182
2016-01-28	61.58	62.20	58.43	59.51	1244523
2016-01-29	64.50	69.36	62.89	66.14	2198499
2016-02-01	66.11	68.03	65.58	67.55	1052810
2016-02-02	65.65	67.75	65.57	67.54	837676
2016-02-03	67.76	68.00	65.25	67.17	587206
2016-02-04	67.01	67.99	66.59	67.38	398321
2016-02-05	67.10	67.34	65.02	65.87	558528
2016-02-08	65.00	65.00	57.51	58.65	1550729
2016-02-09	58.22	59.74	58.05	58.66	989896
2016-02-10	59.21	62.68	58.69	60.13	1135112
2016-02-11	59.21	59.72	57.75	58.79	724334
2016-02-12	59.74	59.95	58.00	58.78	513000
2016-02-16	59.61	61.95	58.96	61.87	742117
2016-02-17	62.07	63.66	61.06	63.10	609431
2016-02-18	63.62	63.83	62.39	62.88	447001
2016-02-19	62.35	63.44	61.44	63.29	289225
2016-02-22	63.77	64.66	63.68	64.33	398255
2016-02-23	63.42	64.50	62.82	62.94	427687
2016-02-24	62.24	63.55	61.49	63.32	407527
2016-02-25	63.50	64.50	62.25	64.46	354380
2016-02-26	64.20	65.62	64.16	65.40	422639
2016-02-29	65.32	66.25	65.08	66.03	627345
2016-03-01	66.26	68.08	65.77	67.86	694951
2016-03-02	67.98	68.62	66.72	67.86	562630
2016-03-03	68.59	69.58	67.77	69.44	465590
2016-03-04	69.48	70.60	68.48	70.39	772869
2016-03-07	70.35	71.65	69.84	71.55	618586
2016-03-08	71.07	71.51	69.84	71.55	843184
2016-03-09	70.66	71.14	70.13	70.69	718362
2016-03-10	70.63	71.08	69.45	70.42	691860
2016-03-11	71.22	72.75	70.84	72.30	653202
2016-03-14	71.58	72.56	71.12	72.21	487985
2016-03-15	71.97	72.74	70.82	71.04	616166
2016-03-16	70.60	72.83	70.41	72.64	702459
2016-03-17	68.67	69.24	66.79	68.47	3111127
2016-03-18	68.50	69.43	68.25	68.90	1293384
2016-03-21	69.22	69.88	68.46	68.80	892530
2016-03-22	68.71	69.88	68.44	69.82	673051
2016-03-23	69.91	70.40	69.51	69.78	689692
2016-03-24	69.78	69.78	69.50	70.23	1000
2016-03-28	70.34	70.68	69.70	70.35	782821
2016-03-29	70.06	72.63	69.71	70.35	923788
2016-03-30	72.53	73.43	71.94	72.01	616930
2016-03-31	72.00	73.55	71.97	72.01	996203
2016-04-01	72.57	73.46	71.90	73.02	564801
2016-04-04	73.30	73.83	72.29	73.34	606348
2016-04-05	72.92	73.06	71.93	72.18	628918
2016-04-06	72.09	73.58	71.91	73.55	636386
2016-04-07	73.57	73.62	72.30	72.49	627439
2016-04-08	73.17	73.32	72.36	73.06	377072
2016-04-11	73.25	74.21	72.99	73.32	420942
2016-04-12	73.37	73.70	72.71	73.09	367524
2016-04-13	73.22	73.49	72.87	73.09	502602
2016-04-14	73.16	73.43	72.62	73.13	317812
2016-04-15	72.98	73.67	72.75	73.47	488286
2016-04-18	73.45	74.03	73.13	73.63	580311
2016-04-19	74.07	74.13	72.71	72.90	433839
2016-04-20	73.42	74.03	72.48	73.55	906191
2016-04-21	73.73	74.20	73.04	73.30	440813
2016-04-22	73.30	73.88	72.94	73.87	702768
2016-04-25	73.79	74.52	73.54	74.28	459761
2016-04-26	74.73	75.17	74.05	74.70	568143
2016-04-27	74.04	74.99	73.65	74.78	449046
2016-04-28	74.42	75.74	73.41	73.70	872304
2016-04-29	75.05	75.69	70.03	72.19	1509237
2016-05-02	72.56	75.11	72.39	75.10	1374769
2016-05-03	74.10	75.41	73.97	74.90	1097673
2016-05-04	74.40	75.08	74.05	74.80	803330
2016-05-05	74.36	76.29	74.26	75.56	1268386
2016-05-06	75.05	75.63	73.85	74.70	983069
2016-05-09	74.48	76.52	74.48	75.58	930711
2016-05-10	76.30	77.09	75.99	76.56	731536
2016-05-11	77.09	77.19	76.01	76.33	632824
2016-05-12	76.40	77.19	75.14	75.72	550295
2016-05-13	75.47	76.80	75.47	76.08	478905
2016-05-16	76.40	77.60	76.36	76.98	569157
2016-05-17	77.13	77.32	75.76	75.96	691505
2016-05-18	75.90	77.11	75.52	76.03	1030706
2016-05-19	75.62	77.09	74.92	75.97	664051
2016-05-20	76.48	78.25	76.14	77.43	783619
2016-05-23	77.70	78.28	77.19	77.38	1013726
2016-05-24	78.04	78.94	77.54	78.78	808391
2016-05-25	78.83	79.46	78.29	79.00	951601
2016-05-26	79.02	79.10	78.06	78.74	619239
2016-05-27	78.59	79.58	78.29	79.18	652961
2016-05-31	79.18	79.79	78.72	78.83	789899
2016-06-01	78.92	79.66	78.45	79.22	679257
2016-06-02	79.02	79.64	79.00	79.63	756524
2016-06-03	79.60	79.60	78.28	78.40	897258
2016-06-06	78.41	79.02	77.91	78.70	701758
2016-06-07	78.84	79.30	78.35	78.84	518668
2016-06-08	78.97	79.58	78.40	79.37	481637
2016-06-09	79.10	79.78	78.98	79.69	431722
2016-06-10	78.95	79.24	78.57	78.83	444329
2016-06-13	78.61	79.56	78.24	78.25	414505
2016-06-14	78.00	79.12	77.70	78.96	376902
2016-06-15	79.39	79.63	78.95	79.25	673627
2016-06-16	78.95	79.58	78.31	79.35	626658
2016-06-17	79.20	79.66	78.53	79.17	756785
2016-06-20	80.17	81.00	79.61	79.67	662755
2016-06-21	79.51	79.94	78.94	79.34	627290
2016-06-22	79.39	80.53	78.84	80.42	577444
2016-06-23	81.19	81.98	79.89	81.82	647573
2016-06-24	78.85	80.18	78.14	79.00	850530
2016-06-27	78.33	79.24	77.07	77.21	610533
2016-06-28	77.87	78.65	77.40	78.62	642488
2016-06-29	79.35	79.99	78.96	79.85	602901
2016-06-30	79.91	80.57	79.37	80.55	659907
2016-07-01	80.74	82.57	80.31	82.54	658722
2016-07-05	82.55	82.63	80.30	80.87	473967
2016-07-06	80.71	81.90	80.50	81.25	1005044
2016-07-07	82.18	83.18	81.38	81.89	780622
2016-07-08	82.21	83.30	81.92	82.93	647005
2016-07-11	83.49	83.77	82.93	83.37	526043
2016-07-12	83.98	84.75	83.77	84.37	734962
2016-07-13	84.37	84.80	82.90	83.06	640252
2016-07-14	83.65	83.92	82.96	83.25	451822
2016-07-15	83.35	83.96	82.00	82.42	564306
2016-07-18	82.40	82.98	82.40	82.87	427214
2016-07-19	83.20	83.35	82.74	82.98	451715
2016-07-20	83.59	83.91	83.34	83.41	557033
2016-07-21	83.68	84.12	82.31	82.72	553550
2016-07-22	83.00	84.60	82.60	84.59	509584
2016-07-25	84.63	84.67	83.77	84.17	355868
2016-07-26	84.15	85.66	84.15	85.61	467006
2016-07-27	85.57	85.77	84.56	85.15	367122
2016-07-28	85.36	86.20	84.40	85.28	1102745
2016-07-29	85.25	89.58	85.15	89.15	1811124
2016-08-01	89.49	90.10	88.65	89.69	566182
2016-08-02	89.32	90.61	89.26	90.38	800733
2016-08-03	90.52	92.04	90.02	91.95	1043529
2016-08-04	91.98	92.40	90.68	91.72	1130860
2016-08-05	92.00	92.61	91.42	91.83	880088
2016-08-08	92.21	92.40	91.47	91.80	780140
2016-08-09	91.98	93.27	91.87	93.16	629914
2016-08-10	93.47	93.90	93.12	93.37	705139
2016-08-11	93.38	95.05	93.37	94.63	646754
2016-08-12	94.84	95.78	94.56	95.65	889585
2016-08-15	95.62	96.13	94.86	96.00	640716
2016-08-16	95.83	95.93	94.63	94.71	277712
2016-08-17	94.82	95.00	92.33	93.03	1081642
2016-08-18	92.49	95.23	92.49	94.71	1060312
2016-08-19	94.47	95.59	94.02	94.82	411102
2016-08-22	94.52	95.40	94.22	94.40	561795
2016-08-23	94.50	94.60	93.27	93.61	805845
2016-08-24	93.60	93.63	92.18	92.41	721618
2016-08-25	92.40	92.71	90.57	92.02	1019934
2016-08-26	92.10	93.79	92.10	92.67	618653
2016-08-29	92.98	93.82	92.74	93.45	571195
2016-08-30	93.51	93.72	92.45	93.19	868618
2016-08-31	93.05	93.44	92.34	92.90	670239
2016-09-01	93.20	93.92	92.40	93.76	643448
2016-09-02	94.43	95.94	94.43	95.78	869915
2016-09-06	96.23	96.57	94.39	95.26	653132
2016-09-07	95.38	96.48	95.38	96.29	819864
2016-09-08	96.25	96.90	95.20	95.40	474439
2016-09-09	94.57	95.44	91.51	91.79	988653
2016-09-12	91.57	93.35	91.02	93.12	975944
2016-09-13	92.61	93.60	91.32	91.98	578134
2016-09-14	92.10	92.59	91.45	92.35	662333
2016-09-15	92.95	93.59	92.04	92.93	928312
2016-09-16	92.86	94.10	92.47	93.84	1032675
2016-09-19	93.89	95.44	93.50	94.13	521294
2016-09-20	94.79	94.98	93.67	93.70	919799
2016-09-21	93.76	95.70	93.47	95.34	1333055
2016-09-22	95.98	96.23	95.46	95.67	1132604
2016-09-23	95.30	95.55	93.73	94.13	422896
2016-09-26	94.07	94.13	92.86	93.09	505235
2016-09-27	93.49	94.65	93.07	94.44	578362
2016-09-28	94.54	94.70	93.59	94.60	318101
2016-09-29	94.51	94.51	91.64	92.41	558475
2016-09-30	92.50	94.52	92.33	93.75	615864
2016-10-03	92.04	92.30	88.20	90.21	1614408
2016-10-04	90.58	91.68	88.75	89.46	840213
2016-10-05	89.51	90.34	89.18	89.48	749893
2016-10-06	89.09	90.15	88.92	89.44	871409
2016-10-07	89.77	90.00	88.50	89.68	698379
2016-10-10	89.71	92.18	89.71	91.08	535869
2016-10-11	91.32	92.04	88.80	89.61	655232
2016-10-12	90.02	90.56	89.11	90.26	499942
2016-10-13	89.96	91.44	89.47	90.95	641896
2016-10-14	91.05	91.82	90.57	90.88	630850
2016-10-17	90.72	91.27	89.35	89.79	644432
2016-10-18	90.90	91.18	90.29	90.41	537265
2016-10-19	91.11	91.52	90.25	91.01	501741
2016-10-20	91.00	91.61	90.67	91.53	400820
2016-10-21	90.50	90.62	88.86	89.50	1010284
2016-10-24	90.00	91.05	89.04	89.26	845012
2016-10-25	89.99	89.99	87.12	87.50	699400
2016-10-26	87.00	87.00	84.18	84.52	1181831
2016-10-27	84.90	84.90	83.27	84.14	807056
2016-10-28	83.80	86.63	83.30	85.17	753548
2016-10-31	85.31	86.35	83.63	85.92	1377455
2016-11-01	85.86	86.73	83.77	84.56	1308617
2016-11-02	84.48	86.73	84.21	85.21	1150707
2016-11-03	85.71	87.01	85.42	86.08	585311
2016-11-04	86.09	86.54	85.56	85.73	719132
2016-11-07	87.14	88.69	86.38	87.86	1237164
2016-11-08	89.89	91.96	86.72	88.79	2245936
2016-11-09	87.77	91.38	87.19	90.88	1182997
2016-11-10	91.77	92.62	88.74	90.60	911885
2016-11-11	90.51	92.15	89.82	91.54	925240
2016-11-14	92.06	92.87	89.99	90.22	1109908
2016-11-15	90.52	94.56	90.52	93.95	1372965
2016-11-16	93.42	95.34	93.21	94.04	987410
2016-11-17	93.75	97.28	93.72	97.24	1291660
2016-11-18	97.73	98.62	94.80	94.84	951448
2016-11-21	94.75	97.10	94.25	96.18	878152
2016-11-22	95.00	95.11	93.19	94.46	1101862
2016-11-23	94.05	96.08	94.05	95.55	765372
2016-11-25	96.44	96.88	95.73	96.19	510783
2016-11-28	96.33	98.11	95.01	95.34	1036287
2016-11-29	95.95	96.23	94.94	95.51	1086253
2016-11-30	95.00	95.45	92.31	93.05	4981754
2016-12-01	93.12	93.68	91.46	92.54	1439515
2016-12-02	92.30	94.16	92.25	92.46	789213
2016-12-05	93.26	94.71	93.21	94.01	880345
2016-12-06	94.65	96.37	92.74	96.24	1176906
2016-12-07	98.17	98.22	95.25	98.14	1484649
2016-12-08	97.89	99.58	97.47	99.30	925348
2016-12-09	99.84	100.67	98.43	98.62	1192024
2016-12-12	97.99	99.48	97.62	98.53	1031035
2016-12-13	99.69	100.50	97.94	99.15	752514
2016-12-14	99.05	99.93	98.05	98.60	725191
2016-12-15	98.93	100.59	98.25	100.27	830066
2016-12-16	100.18	101.79	100.02	101.14	1401921
2016-12-19	101.56	102.10	100.09	100.25	738789
2016-12-20	100.13	100.90	99.05	99.39	617014
2016-12-21	99.76	99.76	98.35	98.71	530181
2016-12-22	98.93	99.16	97.99	98.21	563530
2016-12-23	98.39	98.69	97.91	98.50	419702
2016-12-27	98.71	99.45	98.59	98.66	385531
2016-12-28	98.60	99.24	96.50	96.80	506220
2016-12-29	97.09	97.59	96.55	96.96	457167
2016-12-30	97.12	97.35	95.84	96.13	489377
2017-01-03	96.49	98.33	95.80	96.96	816741
2017-01-04	96.85	98.82	96.80	97.77	675902
2017-01-05	97.52	97.77	94.41	94.82	731662
2017-01-06	94.82	95.74	93.60	94.08	998449
2017-01-09	94.13	95.87	93.51	94.79	1033043
2017-01-10	94.61	96.79	94.15	96.13	781184
2017-01-11	96.07	96.76	95.06	96.00	600043
2017-01-12	95.57	95.85	94.40	95.55	513528
2017-01-13	95.65	96.64	95.28	96.01	516446
2017-01-17	95.47	96.17	94.63	95.34	539607
2017-01-18	95.79	96.11	93.83	94.42	794116
2017-01-19	91.51	91.85	90.21	90.55	2107536
2017-01-20	90.89	92.03	90.86	91.70	822176
2017-01-23	91.58	92.47	91.44	92.04	672955
2017-01-24	92.53	92.67	90.78	91.65	848722
2017-01-25	91.88	93.60	91.76	93.41	449248
2017-01-26	93.46	93.56	91.84	92.23	594581
2017-01-27	91.67	92.47	89.96	90.93	1719081
2017-01-30	89.64	90.09	88.56	89.98	1433594
2017-01-31	89.72	91.75	89.32	91.69	1693012
2017-02-01	97.00	102.00	95.43	97.25	3782000
2017-02-02	97.38	98.54	94.72	95.13	1761685
2017-02-03	95.43	96.52	94.14	95.82	1104765
2017-02-06	96.00	96.24	93.30	93.85	1238532
2017-02-07	94.31	94.50	93.09	93.65	954133
2017-02-08	93.25	94.19	92.61	94.17	599577
2017-02-09	94.20	96.49	94.20	95.98	670487
2017-02-10	95.96	97.22	95.17	96.97	740533
2017-02-13	96.92	98.02	96.40	97.61	592845
2017-02-14	97.67	99.28	97.31	98.39	791106
2017-02-15	98.27	100.12	98.17	99.96	598115
2017-02-16	100.00	100.76	99.62	100.42	846216
2017-02-17	100.35	101.83	99.60	101.77	664161
2017-02-21	102.28	102.90	101.06	101.86	571775
2017-02-22	100.61	101.20	100.03	101.09	870874
2017-02-23	101.21	101.65	100.27	101.16	610415
2017-02-24	100.57	103.04	100.57	102.89	724021
2017-02-27	102.57	103.24	102.11	102.26	631021
2017-02-28	102.27	103.83	102.27	102.76	778510
2017-03-01	103.77	104.42	102.67	103.83	780988
2017-03-02	104.09	104.53	103.16	104.12	568489
2017-03-03	104.20	104.25	103.12	104.04	516587
2017-03-06	104.10	104.70	102.18	102.74	771815
2017-03-07	102.47	103.82	102.02	103.15	609327
2017-03-08	103.65	104.59	103.39	103.72	375301
2017-03-09	104.09	105.59	103.22	105.36	482173
2017-03-10	105.84	105.92	104.40	105.32	448236
2017-03-13	105.47	108.27	105.47	107.99	665790
2017-03-14	107.84	107.84	106.62	107.48	490480
2017-03-15	107.59	110.87	107.12	110.31	1082028
2017-03-16	110.65	111.40	109.76	110.47	616810
2017-03-17	110.89	113.00	110.56	111.85	1195094
2017-03-20	112.25	113.31	111.65	113.23	862349
2017-03-21	113.77	114.29	110.58	111.06	1027791
2017-03-22	110.95	112.49	110.25	111.99	509571
2017-03-23	111.93	113.33	111.35	112.55	526688
2017-03-24	112.64	114.99	112.64	113.87	664630
2017-03-27	113.42	114.49	112.21	114.02	641128
2017-03-28	113.76	114.35	113.22	113.90	394501
2017-03-29	113.81	114.92	113.25	114.23	297599
2017-03-30	114.59	114.98	113.75	113.96	637395
2017-03-31	113.70	115.20	113.46	114.71	563201
2017-04-03	115.13	116.75	114.80	116.36	1110025
2017-04-04	116.56	116.99	115.25	115.61	578943
2017-04-05	115.94	116.45	114.72	114.80	448811
2017-04-06	114.77	115.36	114.18	115.19	509600
2017-04-07	114.76	115.74	114.66	114.74	511730
2017-04-10	115.25	115.25	114.27	114.73	446289
2017-04-11	114.82	115.25	114.10	114.95	473945
2017-04-12	115.16	115.50	113.93	114.11	484638
2017-04-13	113.97	114.72	113.40	113.73	497186
2017-04-17	113.96	115.31	113.82	115.18	465244
2017-04-18	114.94	116.40	114.74	116.32	410061
2017-04-19	116.65	117.98	116.57	117.55	490018
2017-04-20	117.50	119.19	116.32	118.87	670080
2017-04-21	119.10	120.02	118.08	118.44	719645
2017-04-24	120.02	120.88	119.05	120.34	824326
2017-04-25	121.47	121.79	118.37	118.78	1075021
2017-04-26	119.24	120.06	118.45	119.74	570085
2017-04-27	119.96	120.41	119.16	120.09	1301277
2017-04-28	139.79	145.24	133.71	134.62	4319723
2017-05-01	135.39	136.33	133.03	133.68	1433294
2017-05-02	133.56	135.30	133.38	134.12	1642979
2017-05-03	134.50	135.84	131.32	131.97	1720208
2017-05-04	132.21	142.18	132.02	141.89	2072614
2017-05-05	141.69	141.85	137.77	138.03	1440066
2017-05-08	138.25	138.77	136.32	137.00	1411660
2017-05-09	137.97	138.97	137.23	138.17	730088
2017-05-10	137.96	138.36	135.81	137.01	1119265
2017-05-11	136.51	137.61	135.85	137.46	561025
2017-05-12	137.24	139.23	137.14	138.67	689635
2017-05-15	138.90	139.95	138.16	138.46	788698
2017-05-16	138.83	139.12	137.50	138.61	595772
2017-05-17	137.53	137.89	134.68	136.08	733780
2017-05-18	136.00	138.84	135.59	137.69	882702
2017-05-19	138.00	138.99	137.70	138.43	768074
2017-05-22	139.23	139.42	138.04	138.10	982949
2017-05-23	137.93	138.31	136.26	138.22	894555
2017-05-24	138.78	139.26	137.78	138.65	1017447
2017-05-25	138.71	141.94	138.71	141.39	1908345
2017-05-26	141.40	143.09	140.24	142.10	1176927
2017-05-30	142.56	144.45	141.70	143.33	766822
2017-05-31	144.59	146.00	142.60	145.20	1151754
2017-06-01	146.36	147.00	144.04	145.91	964552
2017-06-02	146.57	150.36	146.52	149.70	1235830
2017-06-05	150.00	150.56	148.60	148.83	830633
2017-06-06	148.74	149.53	147.40	148.62	534459
2017-06-07	149.15	149.64	148.57	149.13	652331
2017-06-08	149.25	151.91	148.46	151.82	776393
2017-06-09	152.16	153.93	146.11	148.85	1150346
2017-06-12	147.34	147.79	139.00	143.41	2236859
2017-06-13	144.17	146.03	142.04	144.38	1024294
2017-06-14	145.38	145.81	142.99	144.30	867517
2017-06-15	142.95	144.17	142.01	144.02	1055616
2017-06-16	144.78	145.51	144.01	145.26	17940259
2017-06-19	146.32	152.14	146.25	149.70	1636527
2017-06-20	150.08	150.84	146.77	146.99	943852
2017-06-21	147.16	149.77	147.15	149.42	670304
2017-06-22	150.07	150.98	148.85	149.69	655055
2017-06-23	154.85	154.85	151.24	153.50	2206218
2017-06-26	153.66	154.79	151.45	151.67	724763
2017-06-27	151.15	152.83	148.94	149.34	883219
2017-06-28	150.19	152.59	149.62	152.24	728066
2017-06-29	151.50	152.09	148.01	148.62	781116
2017-06-30	148.33	150.95	148.33	150.12	577216
2017-07-03	151.06	152.23	148.95	149.03	340637
2017-07-05	151.52	152.80	149.16	151.94	551948
2017-07-06	151.12	151.48	149.50	149.74	679595
2017-07-07	150.98	152.80	150.92	151.95	486397
2017-07-10	152.10	153.48	150.56	151.58	533056
2017-07-11	151.56	152.26	150.33	151.59	754943
2017-07-12	152.07	152.93	151.14	152.51	682807
2017-07-13	153.13	153.65	150.76	152.19	410026
2017-07-14	152.14	154.82	152.12	154.30	517870
2017-07-17	155.01	157.86	154.90	156.21	1003280
2017-07-18	155.99	156.75	155.11	156.02	556008
2017-07-19	157.09	159.45	156.76	159.28	893029
2017-07-20	159.50	160.54	158.10	160.17	952698
2017-07-21	160.31	160.93	158.42	158.87	837675
2017-07-24	158.67	161.81	158.65	161.19	833354
2017-07-25	161.81	161.81	158.45	158.56	1071010
2017-07-26	158.66	159.93	157.37	158.69	810295
2017-07-27	160.52	160.65	155.55	157.26	1489150
2017-07-28	168.10	173.79	160.37	173.06	2454736
2017-07-31	173.34	173.75	166.11	167.23	1291521
2017-08-01	167.41	171.65	167.37	169.43	1286548
2017-08-02	170.28	171.05	166.38	167.99	726057
2017-08-03	168.09	170.62	167.59	170.46	757044
2017-08-04	170.88	171.00	168.57	169.30	508664
2017-08-07	169.49	174.82	169.49	174.01	1088097
2017-08-08	173.89	176.84	173.35	173.62	1085584
2017-08-09	173.84	176.44	172.37	175.77	992292
2017-08-10	174.92	174.92	171.15	171.23	1084667
2017-08-11	171.76	175.16	171.48	173.56	719970
2017-08-14	173.91	175.36	173.68	174.16	610680
2017-08-15	174.88	178.58	174.18	177.97	893545
2017-08-16	178.89	179.76	176.81	178.46	628674
2017-08-17	177.90	177.90	169.13	169.36	1957747
2017-08-18	169.96	172.18	167.27	168.61	1393519
2017-08-21	168.51	169.64	165.18	167.98	953391
2017-08-22	167.97	173.00	166.64	172.55	900510
2017-08-23	172.33	173.84	170.79	172.85	869702
2017-08-24	174.00	175.96	173.35	175.31	926339
2017-08-25	175.41	176.20	171.55	172.55	823047
2017-08-28	173.02	175.93	173.02	175.11	598291
2017-08-29	173.03	174.61	172.27	173.99	699245
2017-08-30	173.55	174.91	172.91	174.88	589413
2017-08-31	175.05	177.07	173.94	176.74	999270
2017-09-01	176.81	177.40	173.88	176.38	665468
2017-09-05	176.42	179.96	176.42	179.33	1044271
2017-09-06	180.00	180.36	175.37	176.63	685658
2017-09-07	176.56	180.55	174.44	179.99	1003493
2017-09-08	179.80	181.99	179.08	181.44	566345
2017-09-11	185.61	185.61	181.49	184.12	739181
2017-09-12	184.80	186.10	182.55	185.66	639821
2017-09-13	185.18	185.87	183.26	183.57	998165
2017-09-14	183.42	185.49	182.10	184.86	872167
2017-09-15	184.50	185.60	183.16	184.50	1862314
2017-09-18	185.95	188.97	185.06	188.34	1111132
2017-09-19	189.07	190.04	186.04	187.18	893367
2017-09-20	187.83	189.01	186.54	188.78	565025
2017-09-21	188.76	189.39	184.75	186.32	640965
2017-09-22	186.20	188.24	186.05	188.00	575880
2017-09-25	187.40	187.46	183.53	184.89	605678
2017-09-26	185.61	186.10	183.04	184.20	693711
2017-09-27	184.49	186.81	183.21	184.78	676107
2017-09-28	184.50	184.77	180.31	183.04	890343
2017-09-29	183.60	186.62	182.06	186.27	785489
2017-10-02	187.16	187.98	185.05	187.22	705766
2017-10-03	187.75	188.38	185.20	186.45	558899
2017-10-04	186.41	186.87	184.67	185.98	599860
2017-10-05	185.44	187.49	185.21	186.61	641625
2017-10-06	186.99	191.78	186.15	187.04	1104528
2017-10-09	186.83	189.28	185.49	188.13	779823
2017-10-10	188.53	189.92	188.13	188.67	665154
2017-10-11	188.22	193.19	188.22	192.46	879114
2017-10-12	192.79	194.84	192.20	192.38	737346
2017-10-13	192.58	193.94	191.35	192.81	699786
2017-10-16	193.01	195.60	192.21	193.37	1187990
2017-10-17	193.46	196.04	192.65	194.27	805635
2017-10-18	194.72	196.00	193.62	194.23	775762
2017-10-19	194.23	196.89	191.80	196.85	928081
2017-10-20	196.67	201.70	196.67	200.88	2882489
2017-10-23	205.45	205.99	202.46	202.76	1243710
2017-10-24	202.76	205.07	198.44	203.72	1112157
2017-10-25	203.00	203.89	200.27	201.75	1106130
2017-10-26	202.59	207.65	199.45	202.98	1933352
2017-10-27	225.64	239.83	223.56	235.94	3295016
2017-10-30	234.35	243.27	233.36	235.57	1407498
2017-10-31	235.10	240.66	235.05	238.98	951743
2017-11-01	243.00	244.60	232.31	234.95	1441566
2017-11-02	235.38	237.95	233.00	233.47	1037612
2017-11-03	233.85	242.55	233.85	241.35	1035508
2017-11-06	244.02	246.83	238.59	244.50	1063586
2017-11-07	245.00	246.84	243.66	246.46	613531
2017-11-08	246.00	253.65	246.00	252.74	1080490
2017-11-09	251.80	254.19	245.53	249.63	1314724
2017-11-10	249.38	251.02	246.26	249.46	927592
2017-11-13	249.29	257.60	248.29	253.73	952440
2017-11-14	251.78	256.10	251.00	254.02	948700
2017-11-15	252.24	253.64	243.00	249.19	1465138
2017-11-16	251.76	255.98	249.18	254.92	1048930
2017-11-17	254.74	255.77	251.50	253.89	666787
2017-11-20	254.64	258.61	253.67	255.51	718196
2017-11-21	257.67	258.88	252.03	256.43	1303833
2017-11-22	255.41	257.35	251.57	254.38	804953
2017-11-24	254.32	255.73	253.44	254.76	285873
2017-11-27	255.78	263.90	255.54	262.42	1049149
2017-11-28	264.40	266.41	259.00	264.23	1018251
2017-11-29	264.40	264.64	254.02	258.37	1336189
2017-11-30	259.96	262.79	254.24	260.88	1085093
2017-12-01	259.35	261.00	244.82	254.07	1355083
2017-12-04	257.83	257.99	222.74	225.80	3879113
2017-12-05	225.02	233.82	224.30	227.36	2147908
2017-12-06	228.16	233.74	225.74	233.01	1216430
2017-12-07	236.11	242.17	232.50	241.38	1218018
2017-12-08	242.72	245.81	235.05	238.43	1004267
2017-12-11	237.42	239.02	232.78	233.66	1056901
2017-12-12	234.80	238.60	233.88	234.37	1010912
2017-12-13	234.53	237.50	234.53	235.63	739236
2017-12-14	235.81	237.90	232.84	233.80	980359
2017-12-15	235.34	235.34	231.50	233.55	1642581
2017-12-18	234.35	236.92	232.67	235.47	800310
2017-12-19	235.47	236.53	234.21	235.05	611345
2017-12-20	235.86	236.24	232.66	233.65	486133
2017-12-21	234.29	235.13	217.55	218.76	2063336
2017-12-22	216.37	224.01	212.86	223.12	1155192
2017-12-26	222.36	224.42	220.26	223.54	445999
2017-12-27	223.22	229.01	223.12	226.45	706561
2017-12-28	227.79	227.79	222.61	226.48	612179
2017-12-29	225.99	227.66	222.09	222.19	560243
2018-01-02	222.61	226.19	220.36	224.62	979676
2018-01-03	226.06	231.48	225.01	231.20	924662
2018-01-04	234.90	235.66	230.25	233.30	1363030
2018-01-05	234.88	243.30	234.22	241.07	1569541
2018-01-08	242.00	250.99	241.04	248.90	2066956
2018-01-09	250.00	253.64	250.00	251.44	1212424
2018-01-10	249.15	250.89	243.28	248.31	874823
2018-01-11	248.00	253.20	246.01	252.91	722535
2018-01-12	254.10	259.95	250.01	258.43	893102
2018-01-16	262.12	268.18	260.56	263.88	1198294
2018-01-17	265.16	273.60	264.25	272.25	1174837
2018-01-18	272.25	272.69	266.51	270.70	1088463
2018-01-19	268.10	269.75	263.20	269.46	1231386
2018-01-22	269.64	271.73	258.92	267.10	1147212
2018-01-23	267.00	276.99	266.88	272.16	973433
2018-01-24	273.52	274.39	267.60	272.28	798882
2018-01-25	273.70	276.23	270.00	273.56	566317
2018-01-26	275.16	287.32	273.27	283.97	1132636
2018-01-29	284.45	284.97	268.16	276.77	1585169
2018-01-30	270.45	272.00	245.00	270.08	2451336
2018-01-31	261.01	270.60	248.21	262.00	4011385
2018-02-01	261.59	262.65	252.20	255.57	1735592
2018-02-02	251.57	262.57	250.86	257.38	1622810
2018-02-05	252.21	259.14	241.66	242.40	1878132
2018-02-06	232.71	245.65	228.00	241.45	2283401
2018-02-07	241.00	242.22	233.60	234.33	1160687
2018-02-08	233.57	233.96	220.70	220.71	1918329
2018-02-09	223.75	232.41	219.11	229.37	1549902
2018-02-12	233.25	235.00	225.91	233.13	1206753
2018-02-13	230.76	236.70	229.68	233.73	727366
2018-02-14	231.98	246.90	231.35	246.34	1214386
2018-02-15	250.00	253.71	245.39	252.77	1410724
2018-02-16	253.85	255.39	249.04	251.50	1056711
2018-02-20	250.57	259.75	250.50	255.45	1138852
2018-02-21	255.36	262.82	252.00	252.14	1086042
2018-02-22	254.16	262.33	253.26	259.68	1084831
2018-02-23	261.99	266.80	258.14	265.07	939952
2018-02-26	266.80	268.40	262.42	266.58	722125
2018-02-27	265.48	267.27	263.50	263.87	635605
2018-02-28	264.90	267.78	262.44	262.52	657310
2018-03-01	255.00	259.84	244.15	245.55	1833437
2018-03-02	243.65	254.89	241.30	253.71	1016135
2018-03-05	252.84	256.64	247.64	255.49	818321
2018-03-06	256.01	257.39	252.16	255.97	741077
2018-03-07	252.46	263.92	252.13	262.90	679264
2018-03-08	264.92	268.69	263.57	268.18	630034
2018-03-09	270.00	273.22	269.99	271.74	854946
2018-03-12	272.07	277.32	271.13	275.61	827123
2018-03-13	276.56	276.98	267.29	269.71	854297
2018-03-14	271.29	274.07	269.27	272.48	612009
2018-03-15	272.23	276.14	269.76	272.87	719162
2018-03-16	273.76	274.15	267.57	270.41	810140
2018-03-19	268.65	274.40	262.13	265.39	868000
2018-03-20	266.92	270.67	264.77	270.40	542791
2018-03-21	270.67	271.99	267.20	270.14	578267
2018-03-22	266.55	269.80	260.00	260.13	714085
2018-03-23	260.13	265.84	250.28	250.92	996912
2018-03-26	254.00	261.87	250.15	261.52	893474
2018-03-27	263.98	264.74	245.82	248.30	1041694
2018-03-28	248.52	248.90	241.03	244.42	1175005
2018-03-29	245.98	257.47	243.08	251.13	1259386
2018-04-02	251.00	254.80	238.17	242.69	927845
2018-04-03	244.01	248.09	240.08	243.62	847526
2018-04-04	239.72	250.02	238.50	248.93	752945
2018-04-05	251.32	259.73	251.32	255.35	1096548
2018-04-06	252.40	255.72	243.20	245.23	909745
2018-04-09	248.37	255.26	247.62	249.06	578875
2018-04-10	254.17	259.96	252.34	258.27	942501
2018-04-11	255.58	260.46	254.53	257.02	490842
2018-04-12	259.62	264.88	258.47	263.76	579685
2018-04-13	266.22	267.21	259.50	261.72	594139
2018-04-16	264.77	268.32	263.02	265.50	533568
2018-04-17	269.17	274.52	267.78	272.65	958148
2018-04-18	274.00	280.23	270.57	277.05	885870
2018-04-19	265.82	267.02	250.27	252.78	2458586
2018-04-20	253.38	256.66	245.41	247.07	1323286
2018-04-23	248.63	251.37	245.01	247.20	846489
2018-04-24	248.62	251.47	235.83	239.66	1267377
2018-04-25	238.47	245.78	234.40	245.63	1298132
2018-04-26	261.99	266.10	242.71	259.89	2927841
2018-04-27	259.99	260.84	251.48	257.90	981712
2018-04-30	258.63	258.63	249.58	249.85	1103485
2018-05-01	249.21	252.69	247.51	251.34	570351
2018-05-02	250.40	252.93	249.17	249.47	746038
2018-05-03	249.00	255.41	244.40	255.14	964708
2018-05-04	251.99	260.26	246.38	258.97	1020927
2018-05-07	259.25	267.04	259.23	265.03	1186251
2018-05-08	263.54	266.08	260.23	265.46	820822
2018-05-09	265.49	270.60	265.49	268.00	747026
2018-05-10	268.01	280.25	267.13	277.73	1202471
2018-05-11	278.29	288.36	277.99	286.49	1471608
2018-05-14	286.99	296.47	284.75	286.42	1231448
2018-05-15	283.53	284.26	276.81	283.77	868337
2018-05-16	283.50	292.82	281.61	287.96	881111
2018-05-17	289.52	294.91	287.73	292.72	927859
2018-05-18	293.49	299.46	292.76	298.00	900783
2018-05-21	300.00	304.99	299.47	302.46	853905
2018-05-22	305.96	306.11	294.00	297.86	856189
2018-05-23	297.86	308.67	297.17	308.20	1243445
2018-05-24	310.13	318.59	308.01	317.04	1354331
2018-05-25	318.08	322.67	316.38	318.54	1268089
2018-05-29	318.19	326.82	317.86	326.18	1027815
2018-05-30	327.92	333.34	327.23	331.45	903312
2018-05-31	331.70	338.50	330.21	331.95	1421679
2018-06-01	333.17	335.35	325.28	333.09	1081700
2018-06-04	335.54	343.88	333.22	343.20	794570
2018-06-05	343.21	346.55	341.54	346.08	925154
2018-06-06	347.25	347.97	342.83	346.37	768034
2018-06-07	346.86	347.85	333.30	339.32	1225350
2018-06-08	337.03	347.44	333.00	346.67	774356
2018-06-11	345.28	349.79	343.72	348.44	634959
2018-06-12	349.60	355.98	349.29	354.25	861886
2018-06-13	356.00	365.76	354.59	363.49	1231819
2018-06-14	364.35	370.47	363.70	366.27	872402
2018-06-15	364.81	366.89	358.27	362.66	1143538
2018-06-18	361.01	371.55	357.11	370.10	874673
2018-06-19	366.20	369.08	358.67	365.24	847541
2018-06-20	368.01	369.20	362.69	364.70	794169
2018-06-21	365.66	369.00	359.15	359.60	1019538
2018-06-22	361.57	363.96	347.15	353.27	1296514
2018-06-25	350.00	350.47	341.28	346.30	1174116
2018-06-26	349.27	357.69	348.30	352.42	940213
2018-06-27	352.42	356.47	342.26	342.78	1009813
2018-06-28	340.57	345.90	334.44	343.80	1262311
2018-06-29	345.71	346.13	341.70	342.14	937609
2018-07-02	334.90	341.05	332.01	340.28	1047083
2018-07-03	341.10	344.52	337.11	338.68	475380
2018-07-05	342.18	343.23	333.57	341.38	737493
2018-07-06	341.39	349.70	338.80	347.47	642018
2018-07-09	350.58	354.12	345.44	348.97	784886
2018-07-10	350.00	352.83	347.25	351.45	594782
2018-07-11	346.98	352.40	345.50	348.87	433562
2018-07-12	350.31	363.04	350.31	362.82	810244
2018-07-13	364.00	368.97	361.29	363.45	733989
2018-07-16	365.00	366.32	358.02	362.28	400601
2018-07-17	359.59	371.05	357.46	370.53	559026
2018-07-18	373.86	375.33	367.81	372.31	452245
2018-07-19	369.88	373.49	365.00	370.32	560167
2018-07-20	371.06	378.98	369.58	375.38	755848
2018-07-23	375.50	385.00	368.74	377.50	722140
2018-07-24	378.96	384.75	369.76	372.59	937746
2018-07-25	374.69	383.46	373.00	381.77	975644
2018-07-26	377.61	380.00	354.74	363.02	1834827
2018-07-27	364.51	365.55	349.13	353.77	838036
2018-07-30	353.50	356.03	341.24	348.58	1263004
2018-07-31	348.88	358.56	341.91	356.65	1286615
2018-08-01	356.65	361.29	352.60	353.70	871164
2018-08-02	351.00	369.02	350.51	367.92	803913
2018-08-03	368.52	369.49	356.13	363.51	713031
2018-08-06	362.11	370.45	362.11	369.55	526859
2018-08-07	369.55	373.66	365.00	365.58	615862
2018-08-08	366.13	367.35	363.31	366.21	462399
2018-08-09	366.81	371.61	363.50	366.87	529821
2018-08-10	363.71	369.67	362.48	364.53	389963
2018-08-13	364.48	369.04	361.54	362.28	364693
2018-08-14	361.28	368.80	361.28	368.66	559645
2018-08-15	366.73	368.49	349.80	350.45	1074672
2018-08-16	353.00	355.00	344.35	351.20	950524
2018-08-17	350.11	358.71	342.30	357.30	998201
2018-08-20	358.00	358.92	351.88	352.28	528983
2018-08-21	353.01	357.40	351.52	355.89	518161
2018-08-22	354.02	362.20	352.39	361.36	573544
2018-08-23	361.00	366.72	360.93	363.59	570738
2018-08-24	365.09	370.56	363.27	367.60	614358
2018-08-27	370.00	383.70	369.12	381.87	941485
2018-08-28	382.56	390.19	378.16	382.25	920438
2018-08-29	384.40	391.25	382.26	385.43	709431
2018-08-30	383.08	391.37	383.00	387.05	502353
2018-08-31	388.43	392.69	384.51	386.49	541853
2018-09-04	386.64	388.90	381.11	385.33	526022
2018-09-05	384.92	384.92	366.08	372.91	1028173
2018-09-06	373.55	376.61	367.09	370.82	671295
2018-09-07	368.76	374.52	365.20	368.64	515392
2018-09-10	370.89	376.49	367.41	374.78	550915
2018-09-11	373.36	382.98	371.00	382.80	603520
2018-09-12	382.90	385.24	374.24	381.83	527416
2018-09-13	383.87	388.79	377.55	379.64	553119
2018-09-14	383.31	391.60	381.99	390.16	746439
2018-09-17	390.54	393.98	377.56	378.37	754417
2018-09-18	378.38	386.89	378.38	385.96	475078
2018-09-19	386.40	388.67	377.14	379.94	552188
2018-09-20	381.19	385.48	375.93	379.84	626810
2018-09-21	381.84	384.24	378.43	380.84	786072
2018-09-24	379.00	391.92	377.31	388.96	475443
2018-09-25	390.00	398.88	389.08	392.98	613274
2018-09-26	392.73	395.16	386.04	389.23	591515
2018-09-27	391.00	395.16	387.68	389.97	447351
2018-09-28	389.85	395.23	387.96	391.22	495703
2018-10-01	393.36	397.85	390.00	391.52	615828
2018-10-02	390.52	390.52	374.56	376.17	892528
2018-10-03	379.94	381.00	372.47	375.26	879812
2018-10-04	373.57	375.14	355.38	357.89	1277306
2018-10-05	356.20	364.79	345.24	353.11	1301604
2018-10-08	350.12	352.95	333.08	342.87	1379012
2018-10-09	341.59	346.77	336.02	340.97	1025562
2018-10-10	336.28	336.62	315.33	316.03	1670238
2018-10-11	312.30	325.37	309.18	312.86	1588770
2018-10-12	326.13	329.18	317.12	327.50	1478697
2018-10-15	326.53	327.48	316.42	317.43	1120135
2018-10-16	321.25	335.34	320.65	334.94	1123688
2018-10-17	338.81	339.95	329.01	332.83	706866
2018-10-18	331.85	333.22	317.52	323.06	834876
2018-10-19	326.29	327.71	310.46	312.79	1335211
2018-10-22	313.70	318.01	306.01	314.22	1272413
2018-10-23	305.90	313.30	295.78	311.69	1263250
2018-10-24	311.08	315.98	290.21	290.83	2090032
2018-10-25	231.23	235.50	203.12	232.07	8520250
2018-10-26	228.00	237.59	218.01	230.13	4629507
2018-10-29	234.76	235.49	212.02	217.94	2542523
2018-10-30	216.80	225.62	215.00	223.01	1850492
2018-10-31	226.49	229.76	220.26	221.20	1603717
2018-11-01	222.27	231.38	220.54	230.95	1557949
2018-11-02	233.53	239.48	227.02	229.75	2215568
2018-11-05	227.77	229.64	221.54	228.12	1315135
2018-11-06	227.50	231.23	225.43	229.37	954935
2018-11-07	231.72	248.50	230.77	245.31	2228339
2018-11-08	245.54	246.80	240.95	245.67	1431240
2018-11-09	243.42	244.62	226.37	235.96	2023185
2018-11-12	231.97	232.99	214.62	217.29	1601248
2018-11-13	219.00	225.21	217.30	219.32	1400256
2018-11-14	221.90	225.19	217.35	219.99	1026220
2018-11-15	219.52	223.45	216.01	222.77	958471
2018-11-16	220.76	228.80	218.71	225.41	1061312
2018-11-19	223.85	223.95	203.70	204.43	1804439
2018-11-20	189.03	212.82	188.57	210.10	3432772
2018-11-21	213.94	219.75	212.24	215.72	1130609
2018-11-23	214.88	220.56	214.21	218.87	539272
2018-11-26	221.92	229.37	221.10	223.38	1076422
2018-11-27	221.79	225.39	219.63	220.71	1416293
2018-11-28	222.25	236.35	222.02	235.59	1375089
2018-11-29	234.53	235.50	224.13	228.70	1157100
2018-11-30	227.69	232.97	224.72	229.89	1206375
2018-12-03	234.40	235.92	228.00	235.70	1372446
2018-12-04	234.22	234.36	218.31	220.95	1541979
2018-12-06	211.11	219.38	210.11	219.34	1413608
2018-12-07	217.39	220.40	208.87	210.28	1000228
2018-12-10	209.79	218.17	208.99	216.66	1081261
2018-12-11	220.07	223.80	218.02	220.27	1099189
2018-12-12	225.08	226.90	219.13	219.29	749651
2018-12-13	218.82	221.46	212.94	217.23	884527
2018-12-14	214.27	217.45	212.01	215.57	1206914
2018-12-17	213.03	213.98	205.22	206.97	981048
2018-12-18	209.84	213.32	206.51	209.50	981653
2018-12-19	209.14	212.88	198.51	201.56	1019890
2018-12-20	201.19	204.70	191.24	197.78	1787710
2018-12-21	199.14	201.05	193.28	199.17	1983632
2018-12-24	196.57	198.19	190.75	193.72	504800
2018-12-26	194.71	212.30	194.24	210.99	1274741
2018-12-27	207.00	211.33	201.49	211.33	894637
2018-12-28	212.86	212.86	206.00	208.29	875965
2018-12-31	209.89	214.18	206.68	209.43	809348
2019-01-02	205.32	207.16	200.54	202.12	1126789
2019-01-03	200.03	200.77	183.62	184.78	2414312
2019-01-04	181.68	190.39	177.93	186.71	2518182
2019-01-07	187.41	190.77	184.51	189.92	1311217
2019-01-08	191.35	194.99	187.59	192.95	1001499
2019-01-09	194.26	207.00	194.26	200.32	1666326
2019-01-10	198.99	205.99	194.12	202.64	1247535
2019-01-11	201.60	201.60	195.63	198.25	1084899
2019-01-14	196.54	198.34	193.23	193.94	1817137
2019-01-15	194.90	197.50	191.93	195.05	1927699
2019-01-16	197.07	208.51	195.38	206.79	2213773
2019-01-17	206.87	215.85	206.78	212.67	1798722
2019-01-18	216.00	223.60	212.89	220.09	2433424
2019-01-22	220.68	221.65	213.90	216.16	1107900
2019-01-23	217.00	221.21	215.14	217.22	1111049
2019-01-24	218.25	224.08	218.25	220.67	970082
2019-01-25	222.61	228.97	221.48	227.22	1344123
2019-01-28	224.50	225.92	220.15	221.49	1421370
2019-01-29	222.16	223.84	216.52	222.03	1927981
2019-01-30	208.74	234.44	207.99	232.83	4375596
2019-01-31	233.57	249.24	231.76	248.95	3182956
2019-02-01	248.08	248.75	239.00	244.00	1569897
2019-02-04	243.91	245.23	239.70	244.54	943886
2019-02-05	241.85	246.20	241.42	243.51	1175704
2019-02-06	244.00	246.46	240.70	244.04	988284
2019-02-07	241.89	244.55	238.26	239.45	904601
2019-02-08	236.78	241.41	234.23	241.26	831166
2019-02-11	242.86	247.54	242.07	244.57	873476
2019-02-12	246.80	256.77	246.36	254.32	1601064
2019-02-13	256.99	259.93	248.84	251.85	1137709
2019-02-14	247.04	252.91	246.47	250.75	1120699
2019-02-15	253.04	255.68	251.39	254.96	851660
2019-02-19	254.96	257.59	254.01	255.24	830284
2019-02-20	255.23	256.49	250.91	253.79	1191297
2019-02-21	252.98	252.98	247.46	250.23	1073920
2019-02-22	251.52	254.24	248.85	253.99	803097
2019-02-25	255.52	263.64	255.52	262.35	1442098
2019-02-26	261.13	262.35	256.33	259.79	1298693
2019-02-27	258.23	262.16	257.29	258.25	1182248
2019-02-28	258.08	259.75	254.55	258.97	1076472
2019-03-01	261.24	264.46	258.96	263.35	1417413
2019-03-04	264.37	266.21	252.30	256.31	1930233
2019-03-05	244.94	244.94	233.90	239.22	3432881
2019-03-06	237.79	240.50	229.62	231.45	2318536
2019-03-07	231.00	233.08	227.26	230.75	1645211
2019-03-08	228.64	231.73	224.58	230.84	1357757
2019-03-11	231.56	243.94	231.56	243.36	1528834
2019-03-12	243.96	251.67	243.00	250.84	1592539
2019-03-13	251.28	254.03	247.49	252.13	1085814
2019-03-14	249.93	251.40	244.55	247.59	2026577
2019-03-15	248.48	256.83	247.94	252.33	1542995
2019-03-18	252.70	254.12	248.17	253.73	1212730
2019-03-19	256.43	260.93	256.03	259.29	1455816
2019-03-20	258.93	266.06	258.01	265.68	1245188
2019-03-21	265.45	281.63	265.35	280.73	2020435
2019-03-22	279.64	279.64	269.23	269.62	1240834
2019-03-25	269.75	274.32	266.00	271.02	1004427
2019-03-26	275.25	277.45	272.77	274.27	629062
2019-03-27	274.27	276.04	262.87	268.96	1242894
2019-03-28	270.24	274.70	266.54	273.91	1073753
2019-03-29	281.36	284.61	277.79	284.33	1182386
2019-04-01	287.44	290.89	281.52	285.15	966478
2019-04-02	285.75	292.69	284.10	292.03	907704
2019-04-03	293.44	296.00	288.62	289.27	1270753
2019-04-04	289.92	291.11	283.19	287.96	550381
2019-04-05	291.00	301.09	291.00	295.88	1386161
2019-04-08	295.55	295.70	289.75	292.71	752442
2019-04-09	290.00	290.00	283.01	285.25	1086574
2019-04-10	286.39	291.82	286.29	290.12	831155
2019-04-11	290.92	292.20	286.68	289.66	498406
2019-04-12	290.62	297.87	290.62	293.08	746498
2019-04-15	293.83	299.04	291.16	292.55	1064690
2019-04-16	293.59	295.63	285.04	288.38	733344
2019-04-17	290.09	290.80	271.66	273.68	1823835
2019-04-18	276.33	281.50	272.36	281.49	1140453
2019-04-22	279.38	292.33	278.15	290.63	1462922
2019-04-23	292.10	298.85	289.01	296.08	1572182
2019-04-24	296.00	298.32	291.73	297.08	1373092
2019-04-25	294.10	316.00	286.61	296.74	3274238
2019-04-26	298.75	318.19	297.90	317.98	1802129
2019-04-29	318.24	321.35	315.62	317.50	1213551
2019-04-30	318.52	325.37	318.00	324.68	920680
2019-05-01	325.26	327.86	320.51	321.34	1006659
2019-05-02	320.70	332.00	318.56	325.88	1128936
2019-05-03	328.86	333.17	327.27	331.08	885606
2019-05-06	320.80	329.59	317.20	329.46	1377169
2019-05-07	324.19	328.44	320.68	325.51	846485
2019-05-08	324.27	325.00	318.52	322.87	751458
2019-05-09	318.55	325.57	313.73	323.25	784926
2019-05-10	322.15	324.77	314.00	321.93	704107
2019-05-13	312.27	317.94	308.15	310.15	947318
2019-05-14	312.25	323.18	312.08	320.09	918739
2019-05-15	319.00	328.66	316.01	325.71	727251
2019-05-16	326.00	334.64	326.00	330.87	865856
2019-05-17	328.20	330.72	321.71	322.61	826156
2019-05-20	319.55	322.69	313.58	319.68	716695
2019-05-21	322.50	326.21	319.14	319.68	575640
2019-05-22	321.04	323.00	315.89	318.82	560338
2019-05-23	315.13	315.82	305.59	307.85	1150124
2019-05-24	309.59	312.90	306.82	311.47	545165
2019-05-28	311.07	317.34	304.31	304.81	964019
2019-05-29	302.37	302.37	293.82	297.41	1354463
2019-05-30	297.89	303.90	293.78	296.68	653572
2019-05-31	277.88	289.61	272.60	284.35	2509629
2019-06-03	282.86	285.27	276.05	283.32	1349993
2019-06-04	288.16	298.08	286.63	297.24	1088182
2019-06-05	301.92	303.74	295.32	302.57	870231
2019-06-06	302.03	308.59	298.48	306.36	603887
2019-06-07	309.43	314.00	306.63	307.66	780308
2019-06-10	309.34	319.17	309.34	315.03	747100
2019-06-11	315.41	316.71	304.55	308.88	818120
2019-06-12	309.30	312.17	304.65	312.00	439255
2019-06-13	312.82	313.88	307.26	311.07	483328
2019-06-14	312.08	312.08	305.02	305.70	482664
2019-06-17	306.66	306.66	282.40	288.68	2348646
2019-06-18	293.23	297.05	288.95	290.06	1099325
2019-06-19	290.30	298.17	287.13	296.84	988792
2019-06-20	302.03	302.03	294.30	295.67	768776
2019-06-21	294.91	294.91	283.15	283.56	1497758
2019-06-24	283.50	286.75	279.46	282.16	1074237
2019-06-25	282.27	283.87	274.86	276.02	991269
2019-06-26	277.24	277.24	267.36	268.08	1563529
2019-06-27	269.08	273.42	268.29	269.95	1001200
2019-06-28	270.05	274.17	263.70	273.70	1413802
2019-07-01	280.64	283.33	271.25	271.68	1231363
2019-07-02	272.65	276.22	269.57	270.90	897780
2019-07-03	272.33	277.47	271.38	275.00	588040
2019-07-05	274.11	276.94	268.66	273.29	661449
2019-07-08	270.50	273.89	268.89	272.24	573380
2019-07-09	269.63	275.92	269.63	275.41	509835
2019-07-10	278.20	287.95	278.20	286.65	1010819
2019-07-11	290.00	290.78	280.15	282.59	610838
2019-07-12	284.02	285.17	278.73	283.91	524154
2019-07-15	283.57	286.91	280.56	284.30	490301
2019-07-16	284.65	284.90	279.99	281.07	366570
2019-07-17	281.68	286.28	281.00	283.91	525568
2019-07-18	283.47	288.81	281.51	283.37	1345982
2019-07-19	284.57	288.36	280.00	281.21	952014
2019-07-22	281.43	283.26	274.01	274.47	799442
2019-07-23	274.88	276.14	269.29	272.96	900422
2019-07-24	272.00	279.95	270.11	275.16	2407668
2019-07-25	219.28	219.71	197.11	200.90	9534980
2019-07-26	203.26	203.52	195.71	198.84	2954311
2019-07-29	199.18	199.64	189.60	196.05	3145499
2019-07-30	194.65	204.05	194.02	203.25	2281307
2019-07-31	208.00	214.50	206.27	209.08	2984744
2019-08-01	209.09	209.99	200.26	202.35	1858989
2019-08-02	201.55	205.40	198.68	199.38	1715781
2019-08-05	194.40	194.40	186.29	188.37	2319817
2019-08-06	189.07	192.33	186.51	188.44	1216469
2019-08-07	186.13	186.13	181.95	183.90	2025104
2019-08-08	185.20	189.75	185.20	188.28	1137760
2019-08-09	186.14	189.37	183.06	183.33	1079554
2019-08-12	181.26	182.77	178.60	179.68	1121319
2019-08-13	178.97	183.80	178.63	182.00	872061
2019-08-14	179.22	179.86	174.09	174.29	1149698
2019-08-15	175.61	176.78	172.62	174.37	971489
2019-08-16	175.93	178.34	175.46	177.29	1060749
2019-08-19	180.00	181.33	176.59	177.62	1070389
2019-08-20	177.24	178.16	174.30	174.50	774546
2019-08-21	176.07	177.52	175.02	176.39	620270
2019-08-22	177.91	181.41	177.45	178.97	972772
2019-08-23	177.84	179.15	173.80	175.04	1146861
2019-08-26	177.17	179.08	173.30	175.19	784421
2019-08-27	175.92	177.24	173.06	173.80	874014
2019-08-28	172.50	178.83	172.11	177.31	989539
2019-08-29	178.46	181.25	178.30	179.95	1028355
2019-08-30	182.00	186.21	180.55	183.11	1679583
2019-09-03	182.23	182.50	177.25	177.91	1890222
2019-09-04	180.35	180.72	174.24	176.38	1283869
2019-09-05	178.73	182.36	176.86	177.11	1222458
2019-09-06	178.65	179.13	174.38	175.06	1554903
2019-09-09	175.93	176.20	169.84	173.16	2014916
2019-09-10	172.89	179.35	171.32	177.80	2024600
2019-09-11	177.90	181.85	175.27	179.77	1277969
2019-09-12	181.65	184.55	174.06	174.62	1616757
2019-09-13	176.01	179.49	175.00	177.47	1210141
2019-09-16	176.46	179.54	176.16	179.37	1032007
2019-09-17	179.37	180.65	177.39	177.65	588181
2019-09-18	177.59	178.02	171.85	175.80	969184
2019-09-19	176.00	180.89	175.75	180.36	1145472
2019-09-20	180.80	188.16	179.50	186.54	2798817
2019-09-23	186.37	186.83	182.51	183.89	1239547
2019-09-24	185.18	186.57	182.24	183.05	1822285
2019-09-25	184.51	184.51	180.37	183.63	863476
2019-09-26	183.27	185.00	176.63	178.99	1167444
2019-09-27	179.59	181.84	175.18	175.84	702591
2019-09-30	176.51	181.85	176.51	180.92	961911
2019-10-01	181.22	183.34	179.53	182.30	1114261
2019-10-02	181.44	182.00	176.36	179.75	977255
2019-10-03	179.90	184.86	175.52	184.77	783911
2019-10-04	184.59	187.67	180.12	181.59	862767
2019-10-07	177.85	186.49	177.18	184.51	853797
2019-10-08	183.43	186.07	181.26	184.30	1058058
2019-10-09	186.08	191.56	185.65	189.21	1228212
2019-10-10	189.25	194.19	189.17	194.17	952591
2019-10-11	195.51	202.52	194.00	200.16	1763665
2019-10-14	200.16	206.70	199.80	205.15	1081465
2019-10-15	208.02	209.48	205.06	209.25	1029175
2019-10-16	208.98	212.65	208.10	211.56	843435
2019-10-17	212.23	215.20	209.22	213.92	842521
2019-10-18	214.68	216.43	210.28	213.88	1027779
2019-10-21	214.88	215.60	209.60	210.04	1400824
2019-10-22	210.98	215.60	207.03	213.60	1160733
2019-10-23	213.19	218.17	210.73	217.50	1241276
2019-10-24	237.30	251.70	233.41	249.47	4148708
2019-10-25	245.84	246.40	240.23	243.38	1126978
2019-10-28	243.36	253.45	241.76	250.42	1163717
2019-10-29	250.04	257.63	248.26	256.12	1104237
2019-10-30	255.65	255.65	247.54	252.71	812381
2019-10-31	251.32	253.41	246.16	252.29	702664
2019-11-01	254.31	261.87	253.02	257.04	935378
2019-11-04	258.25	260.17	255.11	258.77	815791
2019-11-05	258.87	260.20	255.15	257.91	833942
2019-11-06	257.83	260.49	255.11	256.16	931091
2019-11-07	257.92	261.60	253.33	258.94	844728
2019-11-08	258.18	261.28	255.65	259.92	685521
2019-11-11	258.69	260.72	257.51	258.60	527313
2019-11-12	258.42	262.50	257.07	258.97	548181
2019-11-13	257.32	261.00	255.27	259.63	385585
2019-11-14	260.26	262.03	259.00	260.44	392323
2019-11-15	260.48	265.24	259.20	263.92	602266
2019-11-18	266.60	269.43	265.00	268.51	802154
2019-11-19	269.60	272.86	266.22	271.60	605973
2019-11-20	269.84	271.39	264.96	268.77	601930
2019-11-21	269.00	273.00	267.43	272.14	500544
2019-11-22	271.07	275.74	268.70	274.40	639151
2019-11-25	276.00	279.88	275.03	278.07	655574
2019-11-26	277.67	281.57	277.20	277.70	647263
2019-11-27	279.01	280.72	278.08	279.62	442943
2019-11-29	278.85	279.80	276.03	277.34	266188
2019-12-02	276.54	278.99	269.54	274.34	616230
2019-12-03	271.12	276.60	266.11	276.36	509951
2019-12-04	277.26	279.50	275.82	277.71	486121
2019-12-05	279.02	279.05	273.57	274.53	434555
2019-12-06	276.45	278.49	274.11	275.72	585508
2019-12-09	275.21	277.21	273.18	273.46	485533
2019-12-10	273.05	274.16	269.50	273.65	490761
2019-12-11	273.85	278.93	273.13	275.23	540234
2019-12-12	275.90	276.34	266.29	268.39	915972
2019-12-13	268.15	268.15	257.43	266.06	1011740
2019-12-16	267.34	271.98	267.34	270.01	726558
2019-12-17	269.68	270.29	266.75	268.29	637381
2019-12-18	269.48	274.03	268.85	272.61	744967
2019-12-19	272.18	276.94	271.01	273.75	589442
2019-12-20	275.32	275.32	270.15	272.89	1270456
2019-12-23	273.38	278.81	272.07	278.14	543872
2019-12-24	276.92	278.82	274.62	277.89	200004
2019-12-26	277.43	279.54	276.16	278.26	258476
2019-12-27	278.75	279.90	275.21	277.64	332150
2019-12-30	277.83	279.33	274.71	275.63	429501
2019-12-31	275.17	280.68	275.17	279.04	548697
2020-01-02	281.20	284.14	278.61	283.68	766209
2020-01-03	279.10	282.02	278.68	280.44	488782
2020-01-06	276.68	286.18	276.41	285.88	775783
2020-01-07	285.92	286.45	281.47	283.06	523908
2020-01-08	284.14	287.69	281.00	286.00	602655
2020-01-09	290.77	301.65	290.00	296.54	1331309
2020-01-10	297.21	299.07	292.63	293.33	589176
2020-01-13	295.65	299.87	293.07	298.07	468615
2020-01-14	286.18	294.91	282.01	287.61	1082648
2020-01-15	285.69	287.26	269.46	274.10	1571503
2020-01-16	271.84	285.24	271.84	285.03	959384
2020-01-17	285.69	287.77	278.64	280.70	793447
2020-01-21	280.56	282.00	272.29	273.17	858179
2020-01-22	274.89	281.80	274.89	279.31	832672
2020-01-23	280.01	280.01	269.61	270.78	982290
2020-01-24	272.11	278.39	269.43	269.98	964382
2020-01-27	264.00	264.42	252.50	260.91	1025581
2020-01-28	265.81	268.68	262.56	267.82	690382
2020-01-29	266.19	268.92	261.51	261.60	1398326
2020-01-30	248.74	264.45	248.35	262.89	1833160
2020-01-31	260.96	261.49	251.52	257.10	1207348
2020-02-03	257.50	259.62	251.88	253.02	1142912
2020-02-04	256.93	257.86	254.12	256.52	994222
2020-02-05	260.05	269.34	258.00	267.50	1128344
2020-02-06	267.99	267.99	261.44	266.76	714067
2020-02-07	265.00	265.00	258.09	258.67	609926
2020-02-10	257.75	259.35	253.21	259.03	766894
2020-02-11	259.51	265.85	259.29	264.46	591196
2020-02-12	265.18	276.11	265.18	273.61	863032
2020-02-13	271.11	275.20	265.47	272.97	545814
2020-02-14	274.25	277.48	270.03	274.95	732912
2020-02-18	273.00	273.50	264.70	269.93	639325
2020-02-19	271.26	277.68	271.26	277.15	524150
2020-02-20	277.24	277.24	270.00	272.49	584392
2020-02-21	270.80	270.80	258.50	260.26	791748
2020-02-24	245.36	248.99	238.50	240.11	1368111
2020-02-25	241.45	242.51	229.25	229.61	1134910
2020-02-26	232.69	236.69	226.75	227.54	720367
2020-02-27	222.25	234.40	217.07	223.97	1050143
2020-02-28	215.33	220.47	211.01	218.35	1741406
2020-03-02	218.91	230.49	212.94	230.22	1325385
2020-03-03	229.44	238.68	222.00	224.56	1065364
2020-03-04	228.32	234.99	225.14	234.70	924346
2020-03-05	229.54	236.58	226.52	230.69	1101400
2020-03-06	219.77	226.58	218.80	225.17	1061003
2020-03-09	209.26	221.50	202.95	216.84	1313869
2020-03-10	221.56	229.67	216.85	228.16	1006463
2020-03-11	221.43	223.15	199.46	202.18	1587963
2020-03-12	182.23	194.40	174.57	180.12	1874835
2020-03-13	190.00	195.97	179.05	195.88	1240570
2020-03-16	170.65	172.90	161.38	161.72	1513767
2020-03-17	165.43	171.68	147.08	169.25	1882668
2020-03-18	158.79	163.83	135.00	145.76	1613999
2020-03-19	141.29	146.79	127.88	142.23	1832179
2020-03-20	144.95	157.94	142.62	144.50	1759361
2020-03-23	146.25	148.66	133.00	137.72	1631490
2020-03-24	149.53	165.80	146.54	165.28	1478097
2020-03-25	170.37	194.48	168.01	183.68	2143438
2020-03-26	182.90	200.62	182.50	191.64	1529335
2020-03-27	180.50	182.01	173.39	177.04	1168208
2020-03-30	174.69	180.79	170.33	179.92	1222474
2020-03-31	177.99	182.54	169.76	173.95	1270930
2020-04-01	164.09	170.62	153.19	157.20	1513289
2020-04-02	155.07	160.70	150.38	152.07	1316848
2020-04-03	151.37	158.96	151.37	154.20	1464502
2020-04-06	167.05	177.88	164.04	176.74	1575071
2020-04-07	189.70	194.75	172.44	174.55	1496955
2020-04-08	176.84	185.94	174.43	184.41	1805229
2020-04-09	183.87	197.99	181.86	193.19	1765901
2020-04-13	189.34	190.43	178.90	185.72	1071444
2020-04-14	189.11	193.44	187.04	190.00	885256
2020-04-15	182.11	186.87	181.17	183.83	920448
2020-04-16	185.77	187.57	178.70	180.34	1110682
2020-04-17	188.37	193.38	183.99	193.00	1340517
2020-04-20	189.77	205.00	188.39	196.71	1388165
2020-04-21	191.08	193.82	184.67	187.26	1051092
2020-04-22	190.90	197.26	187.64	190.03	1122492
2020-04-23	190.34	195.99	187.76	188.57	1013782
2020-04-24	189.71	194.22	186.65	191.97	829456
2020-04-27	193.45	196.99	192.41	196.67	1009526
2020-04-28	201.52	208.00	198.25	203.51	1446149
2020-04-29	206.41	227.44	205.60	220.58	2182374
2020-04-30	215.00	219.94	206.40	214.85	2504255
2020-05-01	208.08	209.02	201.01	203.26	1341830
2020-05-04	199.40	210.31	197.14	210.14	1158182
2020-05-05	214.81	219.99	207.58	208.61	1337116
2020-05-06	210.31	218.58	209.02	215.93	1125775
2020-05-07	218.41	221.99	210.50	213.50	1263547
2020-05-08	217.29	217.76	207.02	210.03	844239
2020-05-11	207.71	217.65	206.43	214.30	941562
2020-05-12	216.37	216.64	206.44	206.45	1066975
2020-05-13	204.19	205.07	197.54	200.98	1169654
2020-05-14	196.66	206.26	195.56	206.09	883955
2020-05-15	201.08	205.65	199.56	203.67	950771
2020-05-18	213.25	234.34	210.00	229.42	1829762
2020-05-19	229.42	229.98	224.29	224.37	1159604
2020-05-20	227.98	240.72	226.15	236.02	1382783
2020-05-21	235.00	240.09	232.23	235.96	879385
2020-05-22	237.23	245.50	235.35	243.74	967889
2020-05-26	252.30	255.65	244.65	247.90	1220920
2020-05-27	251.36	252.36	238.44	251.41	1100959
2020-05-28	253.08	254.98	248.01	249.18	855042
2020-05-29	247.67	252.85	242.60	245.62	1461284
2020-06-01	247.34	250.85	243.80	250.55	806436
2020-06-02	253.09	263.83	251.00	263.79	1248563
2020-06-03	265.00	272.94	263.13	268.35	877620
2020-06-04	268.11	271.00	258.83	260.07	913919
2020-06-05	267.85	288.88	267.05	288.21	1900243
2020-06-08	286.31	292.04	285.21	289.75	1205842
2020-06-09	286.00	287.51	279.42	279.71	1316408
2020-06-10	280.00	283.91	266.61	267.56	1277900
2020-06-11	254.44	255.00	237.24	238.28	1583273
2020-06-12	250.64	257.34	243.94	251.40	1305803
2020-06-15	244.96	259.83	241.57	258.80	738783
2020-06-16	268.23	273.83	260.02	264.79	804554
2020-06-17	269.10	269.10	261.12	262.21	499565
2020-06-18	261.09	268.00	258.39	264.61	774818
2020-06-19	269.06	271.06	257.05	260.91	1062433
2020-06-22	261.85	262.43	255.79	260.50	641522
2020-06-23	263.11	268.88	262.97	267.41	735460
2020-06-24	261.97	265.57	253.29	257.65	988986
2020-06-25	255.44	258.31	251.11	257.43	693535
2020-06-26	258.03	265.90	254.69	263.14	1452540
2020-06-29	265.34	268.00	259.16	266.48	595216
2020-06-30	266.67	275.81	264.37	274.44	862486
2020-07-01	275.95	280.61	272.56	273.84	690276
2020-07-02	279.15	285.60	276.65	279.93	696283
2020-07-06	284.15	288.13	279.94	282.44	787739
2020-07-07	281.88	284.49	274.41	274.71	449372
2020-07-08	274.35	279.29	272.25	278.39	551664
2020-07-09	278.67	279.81	268.77	274.08	592355
2020-07-10	273.60	274.00	269.93	273.29	764181
2020-07-13	274.93	279.46	269.45	270.24	647879
2020-07-14	269.04	299.96	267.63	299.62	1604371
2020-07-15	303.52	321.49	302.00	314.30	1867185
2020-07-16	308.81	313.77	305.87	309.00	666321
2020-07-17	312.83	326.36	310.33	322.30	1002707
2020-07-20	310.47	315.46	309.04	312.97	931154
2020-07-21	316.12	319.20	312.19	315.33	694386
2020-07-22	315.00	319.50	312.49	317.97	840501
2020-07-23	305.50	314.40	296.73	299.05	2345186
2020-07-24	298.06	303.30	293.93	298.14	796575
2020-07-27	296.40	309.46	294.57	308.75	649310
2020-07-28	307.87	308.47	299.06	299.11	448513
2020-07-29	299.07	306.49	299.07	300.24	816884
2020-07-30	296.83	296.83	289.73	296.13	755174
2020-07-31	297.43	297.60	288.53	293.82	579001
2020-08-03	296.01	297.75	287.00	287.36	627394
2020-08-04	286.65	289.29	279.83	288.27	824792
2020-08-05	289.70	299.66	287.23	298.51	719788
2020-08-06	294.52	301.90	292.34	301.80	633247
2020-08-07	301.10	309.10	299.99	305.81	818557
2020-08-10	305.37	307.21	298.86	302.91	552023
2020-08-11	304.95	311.43	302.60	304.13	699917
2020-08-12	306.27	309.75	303.88	307.98	360573
2020-08-13	308.56	316.28	306.99	312.22	443623
2020-08-14	311.01	312.89	305.72	306.96	334245
2020-08-17	310.67	314.89	308.82	309.52	590215
2020-08-18	310.87	311.00	304.58	306.07	431200
2020-08-19	307.48	308.45	301.07	301.51	398169
2020-08-20	300.00	302.10	295.23	297.25	449264
2020-08-21	296.27	299.84	293.63	294.29	464023
2020-08-24	297.31	303.35	293.13	295.08	624263
2020-08-25	296.03	297.27	289.52	296.68	580511
2020-08-26	294.12	301.93	291.23	300.70	673756
2020-08-27	300.27	310.35	299.26	305.64	739035
2020-08-28	306.00	306.24	299.80	300.58	418788
2020-08-31	300.21	300.94	295.03	296.98	575217
2020-09-01	297.10	307.25	293.33	305.43	714021
2020-09-02	307.72	324.88	306.64	324.43	870856
2020-09-03	324.45	325.00	310.68	314.52	810969
2020-09-04	318.00	318.00	299.33	309.00	837475
2020-09-08	299.99	313.81	299.03	309.22	916302
2020-09-09	310.07	328.84	310.07	323.92	946216
2020-09-10	324.06	333.07	324.00	327.95	1093245
2020-09-11	328.95	333.00	314.00	317.66	746211
2020-09-14	319.49	326.60	319.49	323.46	454158
2020-09-15	326.93	339.73	324.73	335.24	795969
2020-09-16	338.23	340.29	328.74	329.86	610579
2020-09-17	323.37	329.26	319.02	328.03	620465
2020-09-18	329.60	333.13	314.97	320.97	909217
2020-09-21	314.79	322.56	302.04	322.30	642598
2020-09-22	326.76	327.02	313.98	322.57	492725
2020-09-23	322.04	325.00	307.38	308.32	578788
2020-09-24	306.15	316.43	297.44	311.88	734199
2020-09-25	310.03	320.95	307.17	317.93	479837
2020-09-28	324.93	328.78	320.99	322.86	522074
2020-09-29	323.90	328.92	320.00	320.17	452371
2020-09-30	322.56	332.88	320.29	327.36	687029
2020-10-01	333.64	333.64	313.86	317.61	857293
2020-10-02	312.02	319.13	310.03	314.89	544643
2020-10-05	317.63	320.31	312.72	319.51	645806
2020-10-06	322.19	327.91	315.24	316.08	499646
2020-10-07	320.40	327.09	320.40	323.62	488492
2020-10-08	325.59	328.56	321.86	327.57	346168
2020-10-09	331.39	331.86	325.18	328.64	384155
2020-10-12	334.99	339.77	330.90	335.75	603836
2020-10-13	334.48	336.26	329.02	330.82	524962
2020-10-14	333.53	337.20	328.39	333.10	555454
2020-10-15	330.11	338.12	330.00	336.67	616526
2020-10-16	338.89	343.00	335.08	336.52	548876
2020-10-19	339.00	343.21	322.87	326.84	660579
2020-10-20	330.14	339.68	327.91	334.60	565403
2020-10-21	334.20	338.68	328.97	335.81	892619
2020-10-22	424.32	459.00	424.00	453.23	5115956
2020-10-23	451.34	470.43	444.77	469.56	1959924
2020-10-26	462.73	475.37	447.93	454.51	1641073
2020-10-27	455.35	469.91	450.92	455.09	802973
2020-10-28	447.81	450.48	439.00	439.51	801818
2020-10-29	436.60	442.86	428.88	436.57	774501
2020-10-30	432.00	435.90	417.36	426.08	767482
2020-11-02	432.10	458.44	430.37	458.44	1247300
2020-11-03	460.23	465.66	453.16	465.01	799466
2020-11-04	472.23	484.50	471.01	483.46	960321
2020-11-05	486.47	498.67	486.47	491.91	891119
2020-11-06	490.45	491.50	476.12	477.85	664499
2020-11-09	501.00	507.05	476.79	476.99	957641
2020-11-10	484.48	484.48	457.61	464.32	742126
2020-11-11	464.70	469.59	456.48	461.78	544053
2020-11-12	455.72	464.85	449.03	452.76	621525
2020-11-13	455.77	461.17	452.25	457.26	421542
2020-11-16	463.24	466.75	450.89	457.17	481040
2020-11-17	452.00	456.41	444.75	451.38	516482
2020-11-18	449.06	455.15	442.87	444.61	509102
2020-11-19	443.54	447.14	439.71	441.35	408924
2020-11-20	443.39	452.57	439.86	446.45	560109
2020-11-23	452.15	479.54	449.47	476.58	814684
2020-11-24	483.01	486.00	465.46	475.10	634034
2020-11-25	470.69	474.61	465.76	473.69	415826
2020-11-27	470.92	477.17	468.14	475.50	249764
2020-11-30	472.40	483.88	471.31	481.29	1113844
2020-12-01	487.46	508.96	485.60	500.10	1162136
2020-12-02	496.57	507.64	491.79	505.48	553171
2020-12-03	506.24	516.30	505.31	511.00	583547
2020-12-04	511.96	524.88	510.32	521.72	635242
2020-12-07	521.90	524.61	515.50	517.71	533199
2020-12-08	516.75	518.17	509.27	515.76	458105
2020-12-09	516.24	520.88	507.31	509.01	463665
2020-12-10	506.89	511.32	499.57	508.39	376775
2020-12-11	507.00	509.50	498.26	507.08	305925
2020-12-14	510.90	522.34	502.31	504.31	426945
2020-12-15	511.80	519.06	502.60	516.30	347313
2020-12-16	511.08	520.38	510.27	516.34	399337
2020-12-17	522.00	527.25	516.95	526.72	536020
2020-12-18	533.01	535.00	521.65	529.92	896743
2020-12-21	518.09	531.60	513.34	530.71	449548
2020-12-22	531.99	536.60	527.60	536.59	435619
2020-12-23	540.52	543.65	524.99	525.00	308168
2020-12-24	528.14	529.21	521.13	528.03	163674
2020-12-28	532.32	532.74	518.84	520.86	246914
2020-12-29	524.92	525.77	512.80	520.45	223689
2020-12-30	522.29	527.97	519.75	524.32	250187
2020-12-31	526.87	535.40	523.33	534.38	320897
2021-01-04	549.61	560.00	519.70	526.46	602433
2021-01-05	526.97	544.07	526.77	543.65	344819
2021-01-06	534.33	546.48	531.46	540.39	429024
2021-01-07	547.78	561.35	544.27	558.36	513889
2021-01-08	561.63	579.50	559.00	570.53	464242
2021-01-11	565.01	566.10	551.83	557.04	351818
2021-01-12	552.34	562.39	548.41	552.88	329000
2021-01-13	551.26	553.76	543.91	551.14	322016
2021-01-14	546.51	561.12	543.01	554.64	304706
2021-01-15	553.19	569.66	548.00	567.23	551686
2021-01-19	574.72	574.72	545.08	557.41	606957
2021-01-20	568.84	575.92	560.07	564.37	401961
2021-01-21	563.97	565.32	543.32	543.81	402807
2021-01-22	546.85	546.85	531.17	534.08	690685
2021-01-25	533.39	540.74	510.11	539.47	568825
2021-01-26	541.27	545.00	530.06	535.10	469694
2021-01-27	519.33	527.69	507.77	509.64	859149
2021-01-28	509.36	547.57	509.36	536.58	681735
2021-01-29	525.16	530.55	517.55	525.38	686234
2021-02-01	539.93	544.75	527.02	543.05	538520
2021-02-02	551.78	567.83	548.01	557.77	791225
2021-02-03	557.49	557.49	541.17	546.18	756255
2021-02-04	607.50	634.46	600.95	615.16	1759046
2021-02-05	622.09	624.54	614.01	620.45	656642
2021-02-08	622.19	630.04	595.78	602.44	618356
2021-02-09	601.39	618.84	601.39	615.00	426859
2021-02-10	618.07	618.07	598.21	605.78	454081
2021-02-11	611.77	611.77	591.15	599.00	469247
2021-02-12	601.86	609.99	595.16	609.58	394971
2021-02-16	612.69	615.76	604.07	614.21	404575
2021-02-17	603.67	611.96	589.00	599.53	398306
2021-02-18	596.07	600.09	584.55	594.99	288073
2021-02-19	595.91	601.93	593.15	599.25	372360
2021-02-22	590.37	596.89	578.12	579.54	616198
2021-02-23	563.28	572.61	552.91	567.81	816225
2021-02-24	560.13	577.44	553.85	573.26	647622
2021-02-25	578.87	581.67	547.73	556.11	810738
2021-02-26	561.46	574.98	554.20	567.11	1105615
2021-03-01	567.57	577.80	557.79	565.11	1016041
2021-03-02	565.00	576.35	558.00	563.21	933310
2021-03-03	559.00	560.00	525.77	527.43	832051
2021-03-04	523.70	535.21	510.00	520.45	1053463
2021-03-05	525.00	539.94	504.03	536.46	953414
2021-03-08	532.28	538.20	494.45	496.07	945547
2021-03-09	511.16	527.02	511.16	515.87	933852
2021-03-10	527.44	534.82	509.21	511.79	661274
2021-03-11	529.31	544.92	523.90	544.00	668371
2021-03-12	538.65	538.65	529.23	536.44	428365
2021-03-15	551.09	560.18	540.61	558.85	733629
2021-03-16	566.41	566.65	539.11	542.54	482020
2021-03-17	532.38	546.49	527.26	540.01	779736
2021-03-18	527.91	533.41	512.25	514.36	1008619
2021-03-19	520.97	533.81	513.02	529.46	1012478
2021-03-22	532.34	538.91	528.19	530.60	639595
2021-03-23	528.32	531.93	517.18	518.88	699227
2021-03-24	521.00	522.49	504.58	506.17	498917
2021-03-25	502.06	520.24	498.00	517.87	512567
2021-03-26	518.81	528.78	511.97	528.34	546986
2021-03-29	523.19	526.79	502.23	516.00	522327
2021-03-30	516.22	526.11	511.13	524.33	518349
2021-03-31	532.00	545.21	529.25	541.53	606022
2021-04-01	546.24	557.15	544.00	545.05	610224
2021-04-05	550.33	554.49	544.51	547.94	366113
2021-04-06	551.54	563.96	547.56	553.84	650200
2021-04-07	556.01	559.38	545.95	552.56	453886
2021-04-08	558.87	577.92	556.82	575.75	826801
2021-04-09	576.52	592.99	575.00	592.56	951355
2021-04-12	593.59	602.07	585.66	601.11	524256
2021-04-13	602.49	608.02	591.63	595.63	390866
2021-04-14	595.70	604.17	589.26	594.93	395603
2021-04-15	598.57	608.20	598.57	606.23	443793
2021-04-16	607.14	608.00	599.02	606.33	428862
2021-04-19	608.31	610.00	593.67	603.72	406294
2021-04-20	603.85	604.50	588.29	596.20	371668
2021-04-21	595.63	618.00	593.18	616.08	400891
2021-04-22	621.52	627.53	609.75	615.31	447453
2021-04-23	616.00	624.79	616.00	620.12	537891
2021-04-26	620.98	625.61	613.55	617.24	419087
2021-04-27	620.41	625.79	613.73	621.76	365436
2021-04-28	616.12	623.11	611.65	613.36	549185
2021-04-29	643.16	647.20	590.44	604.34	1263514
2021-04-30	597.76	615.75	594.22	595.53	660357
2021-05-03	599.14	610.12	595.60	599.77	633176
2021-05-04	594.18	594.18	560.50	582.15	1101016
2021-05-05	587.00	587.24	568.26	569.25	608992
2021-05-06	568.69	584.95	560.58	584.72	705852
2021-05-07	586.08	604.00	586.08	598.34	694786
2021-05-10	596.16	596.16	551.28	554.50	866669
2021-05-11	539.91	570.12	536.23	566.26	823989
2021-05-12	553.42	557.58	547.51	548.64	651060
2021-05-13	557.58	559.95	546.02	553.62	421094
2021-05-14	562.55	572.50	555.98	569.04	366967
2021-05-17	562.10	567.53	554.97	559.52	369938
2021-05-18	567.10	582.71	565.51	569.50	653356
2021-05-19	557.42	572.31	551.01	571.49	502446
2021-05-20	575.00	590.53	574.19	587.90	444525
2021-05-21	594.10	601.39	587.81	591.75	543990
2021-05-24	596.90	611.00	594.10	604.45	514540
2021-05-25	605.15	610.49	592.95	594.95	449063
2021-05-26	593.00	599.49	591.26	596.69	455778
2021-05-27	595.00	603.17	586.51	599.77	878168
2021-05-28	605.00	609.14	589.73	590.15	358446
2021-06-01	592.44	596.76	585.11	593.48	611880
2021-06-02	592.82	592.82	573.85	575.49	463044
2021-06-03	567.28	576.56	563.87	566.96	517767
2021-06-04	574.45	586.00	572.53	582.35	511273
2021-06-07	579.44	585.95	575.29	580.27	438616
2021-06-08	582.08	591.94	579.15	589.76	337094
2021-06-09	593.00	595.65	583.67	585.50	326375
2021-06-10	585.81	612.56	582.55	612.15	585567
2021-06-11	611.99	615.80	605.64	611.54	345095
2021-06-14	613.59	614.95	601.20	605.77	381737
2021-06-15	609.38	613.15	596.12	600.05	398517
2021-06-16	599.20	601.88	587.59	599.60	414389
2021-06-17	596.80	616.66	595.82	613.33	600083
2021-06-18	609.78	617.11	599.34	601.64	993977
2021-06-21	604.94	615.18	597.84	611.54	549414
2021-06-22	611.51	611.81	598.11	604.71	618242
2021-06-23	602.39	608.61	596.00	605.82	574899
2021-06-24	609.64	627.44	608.00	617.39	837701
2021-06-25	623.00	625.65	607.32	614.98	2123187
2021-06-28	618.45	629.35	614.43	621.52	574917
2021-06-29	623.00	624.55	611.57	612.80	427485
2021-06-30	608.73	616.08	603.54	611.00	508803
2021-07-01	609.31	619.04	607.59	618.96	658900
2021-07-02	624.81	625.36	615.36	624.17	372769
2021-07-06	624.04	626.96	592.13	604.67	847016
2021-07-07	609.01	617.27	604.01	612.22	370799
2021-07-08	604.93	620.53	598.02	616.79	410765
2021-07-09	621.92	638.48	613.71	627.19	610105
2021-07-12	631.70	644.89	623.75	642.86	573888
2021-07-13	642.86	647.83	636.45	642.40	400474
2021-07-14	647.50	653.86	631.73	635.09	488179
2021-07-15	633.89	638.27	609.36	621.70	701056
2021-07-16	623.39	628.35	613.52	616.12	472711
2021-07-19	609.37	609.37	591.56	595.56	679788
2021-07-20	596.04	620.37	589.24	615.71	663936
2021-07-21	615.53	621.47	603.50	619.65	627270
2021-07-22	623.39	628.99	615.92	627.92	358829
2021-07-23	624.90	640.41	624.90	638.28	412239
2021-07-26	636.01	636.62	623.56	635.58	577957
2021-07-27	632.74	638.20	617.67	625.51	489804
2021-07-28	624.14	630.00	616.58	621.87	548226
2021-07-29	634.36	682.59	634.00	676.98	1576470
2021-07-30	675.60	697.87	673.00	695.80	967562
2021-08-02	700.00	713.70	695.60	700.00	871753
2021-08-03	700.42	706.07	687.56	701.34	706981
2021-08-04	698.90	712.98	698.58	708.01	520653
2021-08-05	711.00	714.15	694.12	699.22	553260
2021-08-06	696.74	700.79	684.00	693.67	656811
2021-08-09	693.50	695.00	684.90	686.56	331029
2021-08-10	689.57	691.81	674.19	687.38	513651
2021-08-11	690.23	692.12	676.24	687.78	416798
2021-08-12	687.72	705.84	683.59	704.27	480269
2021-08-13	700.86	704.85	685.69	691.19	398024
2021-08-16	684.20	690.84	681.19	690.75	310602
2021-08-17	690.78	690.78	669.31	680.89	610339
2021-08-18	680.82	690.96	672.73	675.26	475031
2021-08-19	671.03	685.53	669.64	679.86	359120
2021-08-20	681.40	684.26	672.81	681.57	292939
2021-08-23	687.38	699.53	686.86	697.50	417804
2021-08-24	696.34	715.74	696.34	712.84	602504
2021-08-25	713.25	721.45	711.72	716.90	526472
2021-08-26	714.65	717.75	692.90	696.56	540594
2021-08-27	699.32	709.15	696.00	701.85	384482
2021-08-30	706.42	712.80	698.68	702.11	351104
2021-08-31	702.01	710.68	700.28	709.00	497716
2021-09-01	713.14	719.83	708.79	718.72	431070
2021-09-02	721.59	731.73	719.00	729.03	384331
2021-09-03	729.87	729.87	711.98	721.50	356643
2021-09-07	719.80	720.51	706.00	716.21	439361
2021-09-08	716.98	733.33	715.12	729.92	503911
2021-09-09	734.46	735.17	723.78	726.41	422766
2021-09-10	730.22	731.24	718.75	720.67	344375
2021-09-13	726.54	726.54	695.63	710.68	502847
2021-09-14	718.36	724.64	703.60	706.45	441117
2021-09-15	706.06	713.85	692.23	710.31	844001
2021-09-16	712.98	731.20	710.35	728.29	656929
2021-09-17	728.90	730.61	715.00	719.38	834244
2021-09-20	708.02	713.69	698.03	709.64	684125
2021-09-21	717.14	721.00	704.61	709.15	646874
2021-09-22	713.31	725.27	701.21	716.61	447940
2021-09-23	723.00	737.45	720.18	727.11	349714
2021-09-24	718.47	726.30	715.29	725.24	272053
2021-09-27	716.59	720.07	693.39	701.04	473429
2021-09-28	692.07	692.74	672.65	677.32	496102
2021-09-29	679.40	683.12	671.44	673.06	356682
2021-09-30	684.62	684.62	665.41	665.43	433591
2021-10-01	672.00	674.95	648.20	662.06	566577
2021-10-04	658.60	659.38	637.56	640.40	520795
2021-10-05	643.81	657.16	642.19	648.58	496506
2021-10-06	640.60	651.35	638.59	650.65	369853
2021-10-07	653.62	671.90	653.62	661.41	488397
2021-10-08	663.97	664.45	641.82	643.56	258325
2021-10-11	638.00	644.28	631.14	631.85	252317
2021-10-12	632.00	632.38	621.87	627.43	505696
2021-10-13	608.61	608.61	572.51	596.22	2044316
2021-10-14	600.99	604.00	586.19	597.72	904179
2021-10-15	605.25	606.95	587.06	589.61	742501
2021-10-18	586.45	596.99	580.11	595.13	560660
2021-10-19	601.39	603.68	592.66	594.27	393018
2021-10-20	597.06	608.73	592.52	608.20	532772
2021-10-21	611.19	618.01	597.60	599.49	781001
2021-10-22	599.00	600.15	586.90	590.56	877416
2021-10-25	590.00	597.00	583.65	589.81	1110187
2021-10-26	594.66	603.34	586.80	593.30	793929
2021-10-27	591.28	615.25	583.38	604.39	1577934
2021-10-28	658.39	662.00	607.28	631.80	1927873
2021-10-29	629.18	629.18	619.70	624.37	987169
2021-11-01	631.50	667.10	631.50	661.46	1246298
2021-11-02	663.00	678.72	649.19	667.06	606907
2021-11-03	667.06	675.75	657.87	673.61	425960
2021-11-04	673.46	680.79	670.87	679.26	355346
2021-11-05	680.40	687.27	675.43	687.19	383168
2021-11-08	690.47	711.61	682.88	710.87	876935
2021-11-09	711.18	713.33	699.48	711.02	779496
2021-11-10	702.17	709.98	687.10	689.61	645353
2021-11-11	696.99	697.89	681.66	685.91	340028
2021-11-12	688.99	693.34	686.31	687.80	250206
2021-11-15	692.06	692.06	674.51	680.19	325181
2021-11-16	682.42	691.95	679.00	689.06	329532
2021-11-17	689.06	698.81	680.34	692.32	348894
2021-11-18	692.54	695.94	677.96	683.83	322218
2021-11-19	685.55	691.96	679.18	683.29	433578
2021-11-22	678.34	682.98	665.36	669.68	463301
2021-11-23	665.97	666.47	650.40	657.26	419779
2021-11-24	653.16	657.74	642.55	653.20	528005
2021-11-26	653.20	654.15	627.00	634.22	444531
2021-11-29	636.86	642.14	629.54	634.47	537253
2021-11-30	632.61	638.94	607.47	611.53	972835
2021-12-01	622.92	624.00	601.73	602.29	486031
2021-12-02	602.80	628.73	595.07	624.93	732933
2021-12-03	629.36	632.57	605.49	619.75	536132
2021-12-06	622.00	641.28	615.00	638.92	470797
2021-12-07	649.16	675.21	648.66	666.72	581506
2021-12-08	670.27	676.94	663.67	675.22	303747
2021-12-09	670.00	688.60	670.00	673.59	355078
2021-12-10	672.56	683.83	660.59	668.12	394373
2021-12-13	665.72	666.50	628.77	629.91	527778
2021-12-14	620.20	631.82	598.93	605.73	668832
2021-12-15	605.73	610.20	591.06	602.01	1132299
2021-12-16	610.01	611.32	592.41	595.06	830164
2021-12-17	592.47	619.00	586.91	609.06	1008650
2021-12-20	597.83	599.95	581.30	593.94	544027
2021-12-21	601.48	630.84	599.87	628.72	550790
2021-12-22	623.20	646.60	616.87	645.89	377799
2021-12-23	648.28	663.61	647.21	653.98	387389
2021-12-27	656.72	663.62	651.79	661.07	257345
2021-12-28	667.47	668.82	652.33	656.37	269075
2021-12-29	649.92	660.00	649.92	653.34	231792
2021-12-30	658.57	671.01	656.44	662.22	261220
2021-12-31	659.47	674.89	655.62	657.18	464251
2022-01-03	656.30	658.50	641.12	648.05	428189
2022-01-04	645.86	652.19	617.37	623.50	552090
2022-01-05	616.95	621.04	578.25	578.84	980141
2022-01-06	575.48	587.49	563.60	567.62	1149440
2022-01-07	567.13	567.13	545.86	546.99	1190569
2022-01-10	533.02	549.56	524.34	548.91	1388495
2022-01-11	547.45	561.56	535.32	559.64	1048046
2022-01-12	562.24	562.26	534.52	539.47	841161
2022-01-13	542.67	547.97	523.01	524.78	913981
2022-01-14	519.93	529.41	510.83	524.63	809485
2022-01-18	509.25	511.99	487.50	489.56	1391473
2022-01-19	491.79	506.99	486.11	497.59	1352772
2022-01-20	502.27	518.41	489.80	490.71	710516
2022-01-21	486.49	488.67	462.32	462.78	1064171
2022-01-24	453.74	475.32	432.09	474.43	1093354
2022-01-25	464.05	477.79	458.07	467.99	1083142
2022-01-26	475.00	491.48	451.62	457.36	876863
2022-01-27	467.70	476.76	451.62	455.62	848645
2022-01-28	454.72	467.50	442.37	463.96	1039788
2022-01-31	479.22	498.69	478.00	494.96	1353426
2022-02-01	494.18	510.45	494.18	508.56	898543
2022-02-02	511.24	521.84	498.00	505.62	1593915
2022-02-03	480.36	518.00	479.47	503.31	1890676
2022-02-04	496.89	497.36	474.27	489.86	1471445
2022-02-07	490.00	509.41	489.08	500.22	864462
2022-02-08	496.15	516.72	491.00	515.49	913702
2022-02-09	522.31	548.99	522.31	545.94	1246537
2022-02-10	525.99	552.00	524.19	532.36	1062916
2022-02-11	528.38	534.47	505.50	509.10	1162707
2022-02-14	510.53	514.55	500.18	505.67	550909
2022-02-15	515.00	528.95	513.38	528.24	674969
2022-02-16	526.17	529.49	514.23	526.38	534933
2022-02-17	521.01	523.71	501.06	501.76	619346
2022-02-18	504.03	510.64	494.74	498.65	645813
2022-02-22	492.56	510.86	490.01	494.11	698384
2022-02-23	496.33	501.51	481.25	482.66	631782
2022-02-24	468.58	511.50	464.01	509.15	986314
2022-02-25	506.21	512.88	497.22	512.56	460431
2022-02-28	503.94	513.12	499.31	511.46	592643
2022-03-01	508.73	509.83	490.93	500.97	614877
2022-03-02	505.17	505.20	481.82	496.14	581358
2022-03-03	501.22	502.24	475.37	477.45	655912
2022-03-04	474.78	475.16	452.98	464.48	755752
2022-03-07	464.00	468.80	434.64	435.57	1075983
2022-03-08	430.00	433.00	411.80	415.01	1154621
2022-03-09	433.22	444.84	426.31	442.05	694358
2022-03-10	428.27	434.81	417.00	430.09	532709
2022-03-11	438.16	438.16	400.00	400.67	957114
2022-03-14	403.21	403.21	372.62	378.09	2019557
2022-03-15	381.09	392.63	375.00	390.73	1708639
2022-03-16	402.34	421.01	400.01	420.65	1067481
2022-03-17	417.66	427.35	414.01	425.48	626197
2022-03-18	426.01	444.23	421.07	442.87	1066624
2022-03-21	436.43	446.79	423.92	432.47	664070
2022-03-22	434.81	461.79	434.81	457.03	919163
2022-03-23	451.22	452.74	435.77	437.06	622560
2022-03-24	438.85	438.85	422.20	436.26	794235
2022-03-25	439.05	439.99	418.67	430.44	678948
2022-03-28	435.08	438.31	426.59	434.00	546704
2022-03-29	442.57	458.25	441.42	452.94	821889
2022-03-30	449.65	450.32	437.97	442.17	494072
2022-03-31	444.96	451.61	435.78	436.00	696327
2022-04-01	439.42	448.13	438.95	446.41	693201
2022-04-04	445.43	451.19	439.22	445.39	537418
2022-04-05	446.87	446.87	434.58	436.80	614237
2022-04-06	429.66	429.66	412.69	421.74	708247
2022-04-07	418.79	426.70	415.13	422.18	541647
2022-04-08	418.98	426.63	411.43	420.56	514388
2022-04-11	414.00	425.43	408.85	409.69	689688
2022-04-12	414.06	430.44	401.08	406.23	570028
2022-04-13	409.02	420.18	407.01	416.91	442506
2022-04-14	416.00	417.87	407.37	409.82	458011
2022-04-18	408.02	409.66	401.21	405.88	435852
2022-04-19	403.17	426.71	403.01	424.54	711734
2022-04-20	427.78	431.27	418.20	419.18	626301
2022-04-21	421.74	425.03	382.31	383.63	927231
2022-04-22	380.57	381.60	360.17	360.57	1235999
2022-04-25	363.45	371.16	354.86	368.86	1065771
2022-04-26	363.22	365.54	353.93	361.30	1143886
2022-04-27	365.02	378.98	357.22	360.43	1299469
2022-04-28	282.00	306.96	270.37	304.66	4214722
2022-04-29	303.33	319.09	288.88	289.91	1758747
2022-05-02	292.48	310.97	288.02	308.88	1683042
2022-05-03	304.02	311.92	297.05	301.02	1077825
2022-05-04	300.03	311.62	286.70	310.89	1118281
2022-05-05	305.79	309.00	280.05	283.72	1584467
2022-05-06	285.85	286.34	271.53	280.41	1243760
2022-05-09	274.22	277.67	265.30	268.96	1308104
2022-05-10	273.50	279.60	254.48	258.13	2246780
2022-05-11	258.77	269.59	255.00	256.11	1037550
2022-05-12	253.82	265.40	250.64	259.53	1200468
2022-05-13	264.42	276.84	264.42	275.52	1112521
2022-05-16	274.66	281.62	270.12	274.20	1101058
2022-05-17	279.96	285.46	273.99	280.59	1190242
2022-05-18	276.50	277.41	267.31	269.11	1321728
2022-05-19	267.07	278.80	265.51	273.89	782784
2022-05-20	280.00	282.41	267.01	275.04	922921
2022-05-23	278.46	279.55	266.05	278.71	981718
2022-05-24	273.17	274.21	265.01	270.18	1194962
2022-05-25	267.15	281.48	266.69	276.57	909120
2022-05-26	274.42	279.15	268.15	274.83	983484
2022-05-27	276.03	284.57	275.62	284.57	953365
2022-05-31	284.70	286.40	272.17	277.64	1677920
2022-06-01	281.07	283.27	263.48	265.17	1106528
2022-06-02	266.76	287.05	264.54	284.87	1126656
2022-06-03	278.66	280.46	272.85	273.60	643248
2022-06-06	280.87	281.50	266.62	269.01	829278
2022-06-07	265.76	275.75	265.76	273.51	654228
2022-06-08	275.42	277.71	272.32	273.13	750869
2022-06-09	268.72	273.91	262.13	262.55	813612
2022-06-10	257.40	259.34	251.63	257.06	1547868
2022-06-13	246.89	251.97	242.67	244.01	1273165
2022-06-14	245.03	245.63	235.55	238.08	1011211
2022-06-15	240.99	249.53	237.12	243.78	1396205
2022-06-16	235.59	239.22	228.35	229.82	1506480
2022-06-17	230.96	240.32	230.84	234.47	1941685
2022-06-21	241.14	241.99	229.97	230.31	1412137
2022-06-22	226.48	240.80	225.86	235.09	1600070
2022-06-23	237.98	252.57	236.62	251.12	1164177
2022-06-24	253.08	258.93	252.51	258.75	2794003
2022-06-27	258.76	259.79	249.10	250.17	1045112
2022-06-28	251.51	254.76	241.43	241.92	702511
2022-06-29	243.87	244.19	236.81	242.15	841368
2022-06-30	240.67	243.65	232.62	236.67	835861
2022-07-01	237.03	247.67	235.28	247.34	682031
2022-07-05	243.50	255.27	239.18	254.11	765749
2022-07-06	254.22	256.04	247.42	249.54	920627
2022-07-07	251.84	260.19	250.52	259.64	681679
2022-07-08	254.27	269.46	252.28	261.52	971841
2022-07-11	257.97	261.54	247.86	249.48	707216
2022-07-12	251.36	254.30	245.91	248.98	565211
2022-07-13	242.64	254.03	238.30	249.86	568926
2022-07-14	245.15	248.97	240.05	247.18	905715
2022-07-15	252.02	256.09	247.27	254.88	449794
2022-07-18	257.78	261.85	252.79	254.08	617271
2022-07-19	259.11	269.84	257.00	267.31	690667
2022-07-20	265.74	282.91	265.34	274.49	954255
2022-07-21	275.47	286.46	273.09	284.24	733333
2022-07-22	278.70	281.23	262.00	265.88	1256864
2022-07-25	265.30	266.64	250.22	252.07	1596970
2022-07-26	253.16	253.16	247.11	251.86	1334959
2022-07-27	256.57	265.72	255.31	262.61	1440850
2022-07-28	270.55	283.83	255.90	282.25	2250337
2022-07-29	277.59	283.54	274.03	280.97	893092
2022-08-01	278.33	289.98	276.69	282.82	918084
2022-08-02	278.02	285.15	275.54	281.23	584175
2022-08-03	284.00	287.99	279.00	286.21	628633
2022-08-04	286.63	296.25	285.00	293.73	782516
2022-08-05	286.82	294.20	283.28	293.89	708229
2022-08-08	295.19	302.97	291.40	293.06	642268
2022-08-09	288.35	288.35	271.95	273.64	750976
2022-08-10	283.34	287.90	279.44	287.81	717337
2022-08-11	291.90	297.92	286.23	287.38	391942
2022-08-12	288.94	290.93	285.14	289.00	553784
2022-08-15	288.68	292.87	284.52	286.19	1120719
2022-08-16	283.35	291.91	272.31	289.04	861988
2022-08-17	284.01	286.99	272.73	277.66	663655
2022-08-18	277.22	282.01	273.55	281.66	554071
2022-08-19	277.56	279.56	268.74	269.82	793606
2022-08-22	263.14	266.82	255.08	256.05	648397
2022-08-23	255.63	258.30	251.16	252.23	601041
2022-08-24	252.68	262.92	251.60	261.70	703043
2022-08-25	265.64	273.24	265.61	272.99	569641
2022-08-26	271.96	271.96	252.12	252.45	868682
2022-08-29	250.00	255.49	246.70	247.99	536645
2022-08-30	250.59	254.00	242.91	246.68	545984
2022-08-31	250.21	252.50	243.00	243.70	530476
2022-09-01	238.96	245.97	234.01	245.74	654181
2022-09-02	249.54	250.94	241.92	244.51	603178
2022-09-06	244.55	244.81	234.55	238.99	652410
2022-09-07	239.23	250.29	237.66	249.94	594708
2022-09-08	245.37	258.25	244.03	257.30	624499
2022-09-09	259.09	264.93	259.09	263.11	760284
2022-09-12	264.29	272.15	264.03	267.79	509014
2022-09-13	255.00	255.17	246.45	247.06	711399
2022-09-14	246.89	252.12	243.42	246.74	811951
2022-09-15	244.02	260.31	244.02	252.00	1240178
2022-09-16	247.80	250.36	242.25	249.02	1615162
2022-09-19	244.58	247.63	235.20	244.19	802331
2022-09-20	239.56	240.45	231.31	232.22	849560
2022-09-21	232.22	240.20	225.81	226.68	795473
2022-09-22	224.14	225.66	214.68	217.95	909784
2022-09-23	215.52	222.93	213.24	222.43	1149847
2022-09-26	222.43	228.10	217.19	219.64	844051
2022-09-27	223.68	225.81	212.42	214.22	968485
2022-09-28	216.60	216.70	206.67	212.10	2323977
2022-09-29	208.57	211.50	204.32	211.01	1083597
2022-09-30	211.96	218.31	206.76	207.11	956552
2022-10-03	209.14	217.32	206.00	215.64	1051813
2022-10-04	221.67	230.27	220.83	229.91	1217124
2022-10-05	225.81	230.45	221.45	228.81	587832
2022-10-06	229.16	233.64	222.05	222.36	580290
2022-10-07	217.46	220.09	210.39	211.58	779545
2022-10-10	213.17	213.79	205.00	207.38	692571
2022-10-11	206.77	213.10	202.01	208.45	740427
2022-10-12	207.98	209.58	203.21	208.05	719804
2022-10-13	200.02	214.37	197.87	212.31	872931
2022-10-14	216.79	217.73	201.09	201.63	718577
2022-10-17	205.61	213.49	203.26	211.44	725407
2022-10-18	219.47	222.37	207.99	210.00	765270
2022-10-19	207.17	210.07	203.57	204.98	530071
2022-10-20	204.01	208.06	197.78	198.28	1076902
2022-10-21	196.58	208.45	192.63	207.67	1183000
2022-10-24	207.97	211.51	204.87	211.39	852044
2022-10-25	212.39	221.72	212.39	217.98	1402189
2022-10-26	219.17	229.56	217.98	221.64	1303781
2022-10-27	188.89	188.89	176.00	181.53	4187868
2022-10-28	180.23	190.45	179.25	188.62	1865674
2022-10-31	190.00	201.56	190.00	194.30	1990126
2022-11-01	197.55	202.42	192.53	193.06	2003421
2022-11-02	192.44	193.27	178.91	179.08	1348156
2022-11-03	176.39	177.34	172.05	175.83	1277124
2022-11-04	182.54	182.61	175.93	180.93	844495
2022-11-07	182.80	184.35	178.93	181.37	911085
2022-11-08	181.40	185.48	175.34	180.40	1412933
2022-11-09	179.72	179.72	174.13	174.58	1202387
2022-11-10	186.96	196.71	186.50	196.48	1605109
2022-11-11	197.80	221.62	195.95	218.98	1909831
2022-11-14	214.74	214.99	210.06	210.33	1330117
2022-11-15	215.55	220.30	211.87	212.92	816519
2022-11-16	212.84	212.90	200.18	201.39	732224
2022-11-17	195.58	196.63	191.71	194.96	1243717
2022-11-18	200.00	201.15	191.74	193.56	605957
2022-11-21	190.38	194.25	189.00	191.63	737531
2022-11-22	192.90	192.90	188.01	191.39	757236
2022-11-23	192.33	199.17	191.04	196.28	455886
2022-11-25	194.82	196.28	190.99	194.67	387805
2022-11-28	194.69	197.86	189.07	189.78	772769
2022-11-29	188.86	194.05	187.36	191.83	583656
2022-11-30	192.39	196.74	184.69	196.66	1694133
2022-12-01	197.59	202.24	195.70	201.77	848844
2022-12-02	197.03	200.00	195.93	198.41	566973
2022-12-05	195.00	195.84	187.54	187.91	932847
2022-12-06	186.76	187.23	183.26	186.04	708647
2022-12-07	185.67	189.09	184.66	187.33	564221
2022-12-08	188.53	192.02	186.05	190.46	663471
2022-12-09	190.52	193.54	188.48	188.81	603631
2022-12-12	190.95	196.44	188.40	195.01	1106935
2022-12-13	205.81	207.49	195.89	198.58	1031063
2022-12-14	197.32	202.00	193.52	195.81	694098
2022-12-15	191.74	216.04	186.74	201.97	2746735
2022-12-16	198.25	200.00	193.00	198.21	2033768
2022-12-19	197.90	202.81	197.81	198.76	1176709
2022-12-20	196.30	203.64	195.86	200.75	903428
2022-12-21	201.04	204.39	200.16	204.28	818976
2022-12-22	202.28	203.63	196.88	203.49	728835
2022-12-23	201.58	203.88	198.25	203.67	931528
2022-12-27	203.23	207.12	200.16	204.59	729919
2022-12-28	204.80	206.53	200.39	201.58	1140548
2022-12-29	203.61	214.20	201.61	212.14	728492
2022-12-30	208.10	211.31	206.71	210.90	681717
2023-01-03	215.46	219.53	208.29	212.28	1170143
2023-01-04	217.26	225.23	215.14	224.63	1021150
2023-01-05	221.89	222.92	216.90	219.82	778690
2023-01-06	222.10	222.99	212.87	220.77	636963
2023-01-09	224.03	230.35	222.08	227.67	830680
2023-01-10	227.17	233.45	227.17	232.25	720693
2023-01-11	234.00	238.15	231.21	234.16	1151175
2023-01-12	234.16	237.24	228.34	235.58	1007292
2023-01-13	233.17	240.15	232.28	239.76	807107
2023-01-17	238.78	246.44	237.88	246.04	1226478
2023-01-18	247.28	254.71	246.05	246.80	1156292
2023-01-19	242.07	242.72	230.18	236.30	1210950
2023-01-20	237.78	243.30	235.84	243.01	734187
2023-01-23	246.12	253.85	244.84	251.38	1027003
2023-01-24	250.08	258.31	250.08	252.63	920431
2023-01-25	246.82	252.47	245.64	252.08	820754
2023-01-26	255.86	263.10	254.99	262.95	1177007
2023-01-27	260.00	270.00	259.02	269.20	1165255
2023-01-30	263.50	268.55	261.50	265.82	1454368
2023-01-31	265.26	269.78	265.00	269.73	844738
2023-02-01	270.29	284.14	268.94	282.53	1987472
2023-02-02	336.50	368.87	332.60	359.88	4437233
2023-02-03	350.41	352.84	341.00	343.10	1664736
2023-02-06	348.00	364.76	341.82	342.46	2008395
2023-02-07	341.03	346.75	332.80	345.07	1239642
2023-02-08	341.64	343.55	333.00	334.83	731236
2023-02-09	336.48	337.57	320.45	321.38	1116048
2023-02-10	321.38	322.68	310.38	315.81	1046394
2023-02-13	319.25	325.54	315.45	325.26	946825
2023-02-14	324.39	334.28	320.12	331.52	1045118
2023-02-15	327.98	339.10	327.70	338.39	961242
2023-02-16	331.68	336.51	323.73	326.17	983724
2023-02-17	322.16	322.19	312.61	316.71	944035
2023-02-21	313.00	315.35	303.75	304.00	917223
2023-02-22	303.81	308.43	300.65	302.72	960620
2023-02-23	304.34	306.72	297.51	305.46	807502
2023-02-24	297.47	306.78	297.26	306.28	699696
2023-02-27	309.30	311.16	303.15	304.64	672081
2023-02-28	303.55	313.11	303.55	309.50	754196
2023-03-01	307.50	310.63	302.20	308.53	932406
2023-03-02	303.22	313.62	303.17	313.21	673488
2023-03-03	314.53	335.67	314.53	334.56	1447048
2023-03-06	337.40	357.00	334.95	335.80	2190041
2023-03-07	337.02	341.81	333.41	334.78	933204
2023-03-08	333.59	334.81	327.90	332.26	572336
2023-03-09	333.12	336.63	321.00	321.64	1053820
2023-03-10	321.97	322.50	306.71	312.79	882951
2023-03-13	311.41	322.88	307.37	315.41	1017106
2023-03-14	322.17	326.79	316.12	320.76	871528
2023-03-15	313.04	318.61	307.65	318.17	1105194
2023-03-16	317.69	327.98	314.56	326.40	925087
2023-03-17	325.09	326.49	317.67	320.87	1580829
2023-03-20	320.19	321.63	314.45	316.36	632566
2023-03-21	319.98	330.71	318.01	327.64	854595
2023-03-22	327.00	327.00	312.08	312.31	1007754
2023-03-23	314.06	319.54	307.35	311.48	1006876
2023-03-24	309.70	311.31	300.86	306.70	994133
2023-03-27	308.25	311.92	301.86	305.95	700389
2023-03-28	306.43	309.87	304.31	305.29	616681
2023-03-29	309.37	310.05	303.71	306.21	499943
2023-03-30	311.19	314.55	309.51	311.85	565943
2023-03-31	315.04	335.15	315.00	334.14	1215289
2023-04-03	333.29	335.08	324.30	327.35	646012
2023-04-04	329.50	333.01	325.08	326.85	489998
2023-04-05	324.44	324.44	314.16	317.02	526609
2023-04-06	315.67	324.63	312.47	323.14	612982
2023-04-10	319.58	330.80	316.62	330.66	555181
2023-04-11	331.47	342.20	331.47	339.00	904792
2023-04-12	342.38	343.22	331.73	332.25	535095
2023-04-13	336.68	341.57	334.63	341.35	656209
2023-04-14	341.67	346.48	337.73	342.27	558366
2023-04-17	343.17	348.14	341.71	347.69	559400
2023-04-18	353.37	355.87	346.09	348.05	684982
2023-04-19	345.09	357.87	345.09	356.37	522702
2023-04-20	351.94	357.98	351.59	352.39	502577
2023-04-21	353.64	356.48	351.07	355.14	675107
2023-04-24	355.14	363.27	352.33	363.06	810275
2023-04-25	359.83	362.23	351.06	351.52	995304
2023-04-26	351.83	355.21	348.12	354.55	1197469
2023-04-27	321.95	326.55	309.00	317.73	2439954
2023-04-28	317.02	326.31	316.73	325.30	1098746
2023-05-01	324.89	326.51	314.52	317.33	714972
2023-05-02	317.15	319.56	305.40	306.84	1016588
2023-05-03	306.85	310.51	302.38	303.11	854927
2023-05-04	301.20	304.30	297.83	304.11	730234
2023-05-05	306.69	314.25	306.26	313.64	595910
2023-05-08	311.80	312.29	302.77	306.07	694529
2023-05-09	303.01	304.57	298.51	302.74	585264
2023-05-10	307.00	308.36	302.42	305.26	504726
2023-05-11	303.43	303.60	291.79	296.08	753408
2023-05-12	296.78	297.80	291.30	293.71	568075
2023-05-15	293.00	300.37	291.10	297.28	474117
2023-05-16	294.15	295.34	289.87	292.30	569799
2023-05-17	293.76	293.97	285.19	291.36	717973
2023-05-18	290.92	296.20	287.69	293.42	730237
2023-05-19	293.39	293.94	287.73	290.99	486239
2023-05-22	291.04	304.36	290.22	300.83	757764
2023-05-23	295.90	303.10	281.29	282.55	1362844
2023-05-24	281.45	284.02	278.04	281.23	753262
2023-05-25	282.96	284.89	277.76	280.08	513404
2023-05-26	280.82	286.98	279.85	285.39	474704
2023-05-30	283.79	287.06	281.86	284.95	547795
2023-05-31	281.86	283.33	273.47	282.66	895385
2023-06-01	283.65	298.64	282.29	297.20	1105711
2023-06-02	299.74	302.68	296.02	302.00	696391
2023-06-05	302.00	306.85	301.48	305.15	602888
2023-06-06	303.72	308.65	301.97	304.68	391189
2023-06-07	306.07	311.74	300.73	301.73	550487
2023-06-08	300.29	308.32	300.29	306.76	428839
2023-06-09	304.60	309.66	301.99	304.44	484576
2023-06-12	304.81	311.72	301.89	311.29	572974
2023-06-13	315.00	328.99	313.20	322.02	953839
2023-06-14	324.11	328.49	317.72	322.46	538993
2023-06-15	322.04	334.57	321.28	333.19	692882
2023-06-16	334.95	335.87	326.52	330.29	1258299
2023-06-20	327.02	333.05	320.53	331.43	529996
2023-06-21	330.81	334.15	328.03	330.71	579151
2023-06-22	331.10	335.10	326.41	334.40	460100
2023-06-23	329.03	331.06	325.00	328.83	1094352
2023-06-26	328.01	335.74	327.67	331.46	389519
2023-06-27	333.29	341.92	328.99	340.69	495655
2023-06-28	341.30	348.86	340.19	345.07	490539
2023-06-29	345.00	349.67	337.76	341.79	553049
2023-06-30	344.73	356.24	344.30	353.64	911192
2023-07-03	350.70	351.38	340.00	344.59	475471
2023-07-05	339.73	339.73	327.19	336.82	789935
2023-07-06	330.08	331.76	323.53	330.92	652658
2023-07-07	331.11	335.61	328.71	329.54	583673
2023-07-10	330.89	343.82	330.89	343.70	558662
2023-07-11	343.90	351.08	343.71	350.10	449384
2023-07-12	355.31	358.85	349.02	357.60	709284
2023-07-13	358.98	368.06	357.56	367.56	589401
2023-07-14	367.51	371.39	366.15	366.88	591282
2023-07-17	362.53	371.99	360.39	370.36	512525
2023-07-18	359.00	361.03	353.62	360.62	883373
2023-07-19	355.00	355.11	340.33	342.58	1272846
2023-07-20	340.76	340.76	330.74	330.99	1238104
2023-07-21	332.83	340.03	331.55	337.37	1568885
2023-07-24	337.25	338.37	332.99	337.01	976283
2023-07-25	335.51	337.19	324.89	332.14	1355827
2023-07-26	329.59	340.48	328.06	339.85	1096884
2023-07-27	403.83	413.20	379.52	385.31	3474535
2023-07-28	396.37	397.00	378.22	381.90	1152595
2023-07-31	384.90	384.90	376.01	377.89	642731
2023-08-01	374.68	379.73	372.61	376.62	608276
2023-08-02	372.00	372.65	363.30	367.40	575696
2023-08-03	363.22	367.40	362.19	366.24	412542
2023-08-04	366.99	369.71	359.72	361.44	613456
2023-08-07	361.86	364.61	358.30	361.25	547898
2023-08-08	357.57	359.13	353.53	357.75	536395
2023-08-09	358.73	359.88	352.67	352.80	422428
2023-08-10	354.35	357.14	345.88	347.23	387548
2023-08-11	343.90	354.56	342.20	352.88	517150
2023-08-14	351.33	360.67	349.65	360.49	432062
2023-08-15	359.84	364.70	356.21	361.05	487771
2023-08-16	359.57	361.57	357.73	358.54	526077
2023-08-17	360.61	360.61	348.02	349.18	639970
2023-08-18	345.49	352.43	344.25	350.36	503823
2023-08-21	351.00	351.94	342.28	342.59	590624
2023-08-22	342.52	353.50	342.00	351.63	534901
2023-08-23	353.55	362.87	353.55	359.48	505587
2023-08-24	366.72	369.50	350.53	350.71	613656
2023-08-25	351.00	357.02	348.44	356.35	421951
2023-08-28	360.49	360.73	356.45	358.66	274433
2023-08-29	358.15	368.00	356.91	367.62	413130
2023-08-30	371.11	374.87	369.61	370.86	579130
2023-08-31	372.50	374.46	369.71	370.14	578025
2023-09-01	375.14	375.68	369.01	374.90	374371
2023-09-05	374.90	374.90	367.00	368.63	529795
2023-09-06	367.86	370.41	365.25	369.70	618613
2023-09-07	367.71	367.71	339.77	340.93	1539687
2023-09-08	339.61	342.00	330.36	332.26	702970
2023-09-11	335.18	335.18	335.18	335.18	71917
2023-09-12	330.97	334.24	321.66	322.29	500257
2023-09-13	320.79	324.54	316.32	322.41	492356
2023-09-14	329.38	334.43	325.07	332.84	573808
2023-09-15	332.42	335.73	326.49	332.09	848745
2023-09-18	331.13	332.49	325.08	325.32	484808
2023-09-19	324.30	326.07	316.68	318.00	558955
2023-09-20	318.21	319.00	309.44	309.50	606699
2023-09-21	305.70	305.70	298.87	300.28	847958
2023-09-22	301.71	303.96	297.09	298.56	613640
2023-09-25	298.08	298.55	293.42	298.02	656191
2023-09-26	296.31	300.99	295.33	299.01	608347
2023-09-27	300.00	303.93	297.12	301.68	744298
2023-09-28	300.91	310.75	300.91	307.51	529821
2023-09-29	309.37	311.79	303.57	305.32	463864
2023-10-02	302.97	305.36	296.03	299.76	566044
2023-10-03	296.05	301.77	288.41	290.61	584657
2023-10-04	292.03	292.44	286.47	291.70	783668
2023-10-05	291.70	292.00	276.49	280.18	1015220
2023-10-06	276.28	287.68	275.37	284.64	702330
2023-10-09	280.81	284.77	277.00	283.94	438873
2023-10-10	285.03	291.69	282.48	286.51	476346
2023-10-11	285.04	286.94	276.09	277.52	914410
2023-10-12	278.00	278.20	265.62	268.00	902753
2023-10-13	268.00	270.73	263.56	265.99	764914
2023-10-16	269.97	275.39	264.64	272.36	784126
2023-10-17	270.93	278.38	270.93	276.76	521915
2023-10-18	272.43	274.73	269.09	272.40	694393
2023-10-19	271.57	275.29	268.96	270.29	457947
2023-10-20	271.27	272.90	266.67	269.88	495489
2023-10-23	266.68	269.62	265.25	265.72	736926
2023-10-24	264.64	267.93	262.75	265.46	1128805
2023-10-25	263.00	264.45	252.33	253.69	2006853
2023-10-26	196.90	201.06	187.21	190.56	5187042
2023-10-27	192.51	197.47	185.55	190.94	2731882
2023-10-30	192.66	194.12	176.34	186.74	2888518
2023-10-31	188.09	189.54	183.50	184.59	1210821
2023-11-01	183.74	184.06	178.52	183.21	1572747
2023-11-02	188.95	193.51	184.89	192.32	1972022
2023-11-03	194.60	202.97	194.60	197.44	2162257
2023-11-06	202.00	202.64	197.10	197.77	1558107
2023-11-07	198.07	199.65	196.02	197.52	1221050
2023-11-08	197.67	197.67	192.04	193.62	1186130
2023-11-09	194.97	194.97	186.12	187.34	1123969
2023-11-10	189.81	192.69	186.01	192.13	1454829
2023-11-13	191.20	193.46	190.75	191.22	976011
2023-11-14	199.79	205.70	198.84	202.72	1600223
2023-11-15	203.50	212.96	203.50	205.06	1299572
2023-11-16	209.61	212.98	202.60	203.12	1269215
2023-11-17	204.51	208.13	203.00	206.64	1089153
2023-11-20	206.10	216.03	206.10	215.24	1358199
2023-11-21	215.55	216.08	213.08	215.30	1035178
2023-11-22	217.37	221.17	216.75	217.29	732977
2023-11-24	218.11	220.95	217.79	219.48	487288
2023-11-27	217.73	218.46	215.74	216.75	809669
2023-11-28	216.75	216.75	212.56	214.14	700536
2023-11-29	217.00	221.65	215.94	216.48	1124772
2023-11-30	216.73	217.85	211.63	213.80	1218227
2023-12-01	213.30	225.19	212.41	220.45	1390318
2023-12-04	218.00	220.80	214.93	219.60	870036
2023-12-05	217.17	217.98	211.80	215.35	910922
2023-12-06	218.25	219.00	215.32	216.87	749080
2023-12-07	216.82	218.49	214.11	216.61	727971
2023-12-08	215.86	222.05	214.90	221.23	1341380
2023-12-11	215.00	221.67	214.80	218.68	1051758
2023-12-12	219.36	219.49	212.87	217.47	1242282
2023-12-13	218.15	231.54	217.32	231.36	1126995
2023-12-14	245.00	264.58	245.00	257.02	3288999
2023-12-15	257.28	262.62	251.57	255.01	6482741
2023-12-18	254.52	267.22	253.60	261.69	1376613
2023-12-19	262.72	270.31	262.66	268.31	1050399
2023-12-20	266.18	271.09	261.78	262.08	880695
2023-12-21	267.19	274.84	267.01	274.10	859073
2023-12-22	275.40	276.09	269.15	271.87	895303
2023-12-26	272.46	276.51	269.34	274.19	522931
2023-12-27	274.19	276.22	272.72	275.28	445364
2023-12-28	274.63	279.00	274.14	276.67	390200
2023-12-29	275.13	278.00	272.99	274.00	614212
2024-01-02	271.00	272.86	266.07	268.92	761899
2024-01-03	263.59	263.72	250.28	256.22	1354237
2024-01-04	255.00	263.19	253.20	261.36	909619
2024-01-05	259.00	269.75	259.00	264.68	846853
2024-01-08	264.81	275.00	263.78	273.94	704131
2024-01-09	269.34	281.94	268.68	277.52	694426
2024-01-10	277.00	279.94	271.22	276.79	718458
2024-01-11	276.89	280.22	273.85	276.36	675581
2024-01-12	276.36	279.15	270.13	271.64	440385
2024-01-16	268.50	268.92	264.58	267.46	467909
2024-01-17	261.00	264.79	256.81	259.56	989199
2024-01-18	264.09	264.68	259.22	264.51	614559
2024-01-19	264.20	267.21	260.45	266.34	644203
2024-01-22	269.00	273.38	266.05	271.61	534394
2024-01-23	274.10	274.10	264.26	266.43	553039
2024-01-24	269.00	269.00	257.05	257.07	957434
2024-01-25	261.34	262.57	254.28	262.11	894271
2024-01-26	264.55	269.85	262.60	264.28	894511
2024-01-29	263.14	274.80	263.14	270.39	1166235
2024-01-30	267.78	271.00	264.05	264.74	1113298
2024-01-31	264.55	274.00	262.00	267.32	1521034
2024-02-01	303.00	308.00	266.30	273.38	4920727
2024-02-02	270.00	277.29	263.85	273.90	1259936
2024-02-05	272.06	276.42	267.93	275.58	675527
2024-02-06	276.50	293.92	276.02	288.44	1440971
2024-02-07	288.18	291.04	282.59	284.73	835382
2024-02-08	285.37	296.60	283.67	295.00	1150741
2024-02-09	292.83	298.54	291.06	296.37	855677
2024-02-12	294.71	303.88	294.71	302.44	827568
2024-02-13	290.97	296.17	288.34	292.32	867364
2024-02-14	295.33	303.13	293.30	302.75	757203
2024-02-15	307.36	312.48	305.43	309.77	711596
2024-02-16	307.19	314.32	305.08	308.77	764443
2024-02-20	304.33	314.70	303.01	313.53	1031849
2024-02-21	307.81	309.11	300.08	304.65	920813
2024-02-22	305.44	317.25	303.58	316.56	732264
2024-02-23	315.35	321.83	314.06	316.88	579950
2024-02-26	312.90	316.91	310.74	310.84	489120
2024-02-27	311.79	313.71	308.14	313.06	487697
2024-02-28	308.87	309.40	302.06	302.39	558832
2024-02-29	303.10	306.80	301.65	302.42	576688
2024-03-01	301.36	304.63	297.24	300.01	645143
2024-03-04	301.53	310.37	299.41	308.04	614852
2024-03-05	303.78	305.03	296.14	299.49	572377
2024-03-06	304.99	306.50	302.49	303.79	370177
2024-03-07	308.17	312.77	306.56	310.80	512514
2024-03-08	312.96	318.64	310.52	312.49	411623
2024-03-11	310.24	314.82	305.94	308.09	427395
2024-03-12	309.62	312.43	305.74	310.68	310067
2024-03-13	315.00	325.90	315.00	320.69	694784
2024-03-14	322.26	322.65	312.68	316.92	642533
2024-03-15	312.46	319.77	312.46	314.35	744761
2024-03-18	318.56	320.09	315.40	316.14	484404
2024-03-19	314.48	319.68	312.61	317.20	397460
2024-03-20	317.98	329.41	317.88	329.14	596217
2024-03-21	331.01	335.40	321.03	321.27	454850
2024-03-22	320.07	324.04	315.00	319.42	456912
2024-03-25	318.17	323.21	316.19	319.28	380757
2024-03-26	322.39	323.45	317.13	319.94	414369
2024-03-27	325.10	328.20	324.27	327.90	404606
2024-03-28	329.38	329.99	326.07	327.92	367302
2024-04-01	327.01	328.09	313.06	319.65	562890
2024-04-02	312.41	312.51	300.78	312.07	829020
2024-04-03	309.19	314.44	309.15	310.11	527085
2024-04-04	310.38	319.45	308.19	314.95	649469
2024-04-05	311.95	322.31	311.95	317.58	595357
2024-04-08	318.91	321.97	316.35	320.06	644316
2024-04-09	322.52	330.92	322.21	330.25	600114
2024-04-10	322.56	328.77	320.48	327.82	776353
2024-04-11	328.36	331.64	319.55	324.90	515571
2024-04-12	319.89	323.97	311.40	314.97	631737
2024-04-15	319.62	319.81	302.95	304.74	549893
2024-04-16	302.28	308.91	297.64	305.10	502777
2024-04-17	307.52	307.52	296.90	300.14	574960
2024-04-18	304.30	308.00	298.23	301.34	417217
2024-04-19	302.99	304.75	296.50	298.98	520396
2024-04-22	300.87	303.65	297.17	300.82	446836
2024-04-23	302.55	312.43	299.96	311.88	621458
2024-04-24	310.65	315.77	306.31	313.78	1106124
2024-04-25	325.00	327.49	297.28	310.50	1654540
2024-04-26	311.20	324.39	307.90	309.02	737294
2024-04-29	308.45	313.29	303.46	304.82	515070
2024-04-30	300.00	300.00	282.01	282.38	1218719
2024-05-01	282.03	291.88	277.84	284.52	764066
2024-05-02	287.84	288.80	280.99	286.54	605041
2024-05-03	291.90	295.69	287.02	287.87	353639
2024-05-06	290.95	291.46	285.62	287.37	362401
2024-05-07	288.27	291.80	285.55	286.52	423002
2024-05-08	281.79	281.79	263.99	273.65	1226874
2024-05-09	274.41	280.62	272.53	280.39	572934
2024-05-10	280.71	282.73	266.50	271.70	731078
2024-05-13	273.23	276.74	270.86	272.74	465367
2024-05-14	274.63	281.40	273.62	278.08	455025
2024-05-15	282.00	282.00	275.56	280.32	537481
2024-05-16	279.88	283.00	273.37	273.56	534887
2024-05-17	274.00	274.70	268.35	271.50	591155
2024-05-20	269.74	272.17	266.52	267.44	822271
2024-05-21	265.45	267.24	262.02	264.02	502755
2024-05-22	264.01	264.68	260.22	261.12	461079
2024-05-23	261.53	262.19	249.73	252.39	910663
2024-05-24	253.31	257.97	252.39	255.62	839452
2024-05-28	255.62	257.07	251.72	253.77	723893
2024-05-29	250.00	254.42	250.00	252.76	763271
2024-05-30	253.70	260.22	251.95	256.50	1282135
2024-05-31	257.36	258.32	252.90	257.21	1024120
2024-06-03	257.21	259.53	253.88	254.53	798754
2024-06-04	253.26	254.48	246.34	248.91	893860
2024-06-05	250.82	257.29	248.14	256.01	985780
2024-06-06	253.80	259.61	253.80	257.46	1110542
2024-06-07	253.61	260.00	252.59	255.54	785675
2024-06-10	252.64	257.01	252.34	255.70	857109
2024-06-11	254.30	255.70	252.37	253.28	596376
2024-06-12	259.61	267.69	258.54	266.13	1032354
2024-06-13	264.16	271.59	264.16	271.28	922610
2024-06-14	269.34	270.28	252.11	256.01	1078476
2024-06-17	251.42	253.62	244.60	245.52	1046171
2024-06-18	246.23	247.36	241.89	242.20	885495
2024-06-20	239.44	244.93	237.74	242.61	951070
2024-06-21	243.39	244.55	240.47	242.19	1207402
2024-06-24	241.45	244.42	236.28	237.08	825053
2024-06-25	237.49	238.42	233.42	235.23	729261
2024-06-26	234.00	244.86	232.80	243.61	1224072
2024-06-27	242.77	244.79	239.00	243.00	680452
2024-06-28	243.93	243.93	240.17	241.43	1346028
2024-07-01	241.65	247.35	238.52	238.64	548340
2024-07-02	238.57	241.77	236.40	239.74	460851
2024-07-03	240.01	243.53	237.08	243.37	368231
2024-07-05	242.85	244.81	240.76	243.60	356761
2024-07-08	244.39	249.46	244.00	248.94	622551
2024-07-09	247.05	249.32	245.74	247.48	654089
2024-07-10	248.44	249.30	243.24	249.13	755422
2024-07-11	254.24	259.24	250.50	256.30	960108
2024-07-12	251.87	254.94	242.17	242.65	1030947
2024-07-15	243.00	245.70	239.25	240.27	628294
2024-07-16	242.91	247.76	239.32	247.54	693785
2024-07-17	245.61	253.44	244.91	250.58	759181
2024-07-18	251.89	263.24	249.27	250.66	998285
2024-07-19	253.46	257.42	249.98	251.60	682064
2024-07-22	252.00	254.16	244.53	249.31	721058
2024-07-23	249.96	252.48	247.87	250.65	569021
2024-07-24	250.07	251.63	244.47	244.80	1266642
2024-07-25	228.11	244.36	225.90	226.05	2100676
2024-07-26	226.39	226.41	218.85	220.45	1185768
2024-07-29	221.38	225.71	217.55	223.96	1136265
2024-07-30	220.91	232.84	220.39	231.16	1253358
2024-07-31	231.78	238.98	226.59	231.88	856812
2024-08-01	230.35	233.50	226.27	228.33	720804
2024-08-02	224.02	224.03	209.18	213.49	1381501
2024-08-05	202.82	212.69	196.09	207.94	1410698
2024-08-06	208.10	209.26	203.43	206.36	918737
2024-08-07	210.00	214.34	203.06	204.03	742857
2024-08-08	205.57	214.32	202.93	214.15	982417
2024-08-09	213.67	216.71	211.65	214.92	758931
2024-08-12	213.74	215.34	211.35	213.57	641347
2024-08-13	214.99	222.80	214.20	219.83	754290
2024-08-14	221.44	226.85	218.00	220.03	631926
2024-08-15	227.00	238.46	226.45	235.33	1463436
2024-08-16	233.12	245.19	233.12	240.35	1028745
2024-08-19	238.91	243.21	234.29	240.01	650395
2024-08-20	237.50	242.14	232.73	233.23	692861
2024-08-21	234.22	235.44	231.19	235.13	460672
2024-08-22	234.19	234.67	228.16	228.69	691763
2024-08-23	230.99	236.04	226.52	233.97	549901
2024-08-26	233.97	233.97	228.65	231.65	631371
2024-08-27	231.22	238.96	229.77	236.28	602731
2024-08-28	234.17	235.04	228.88	230.93	563570
2024-08-29	234.27	238.00	232.40	235.15	356798
2024-08-30	236.45	240.75	234.44	237.22	493501
2024-09-03	234.23	238.76	226.19	226.50	508165
2024-09-04	224.25	227.06	221.57	222.34	760399
2024-09-05	222.41	228.27	218.91	226.52	570253
2024-09-06	226.99	228.51	218.25	221.15	635768
2024-09-09	222.70	229.56	219.68	221.38	620627
2024-09-10	221.45	227.85	218.56	227.15	427871
2024-09-11	225.77	226.07	219.41	225.15	663773
2024-09-12	226.09	230.33	221.86	228.86	360999
2024-09-13	230.22	243.96	230.22	243.73	887463
2024-09-16	244.85	250.46	243.69	249.56	897024
2024-09-17	252.62	259.52	251.10	253.16	855659
2024-09-18	253.41	262.87	249.31	253.01	912530
2024-09-19	259.99	260.88	256.48	257.17	514010
2024-09-20	254.74	255.03	248.94	252.85	862355
2024-09-23	254.35	257.18	252.00	253.16	498686
2024-09-24	255.61	260.35	246.90	249.01	673097
2024-09-25	250.04	250.04	242.17	242.45	464591
2024-09-26	245.25	253.82	243.80	249.46	881575
2024-09-27	251.97	259.01	249.74	254.81	708255
2024-09-30	253.21	255.42	250.44	254.32	485940
2024-10-01	254.85	256.22	244.12	245.35	415450
2024-10-02	241.08	242.56	234.70	238.06	550427
2024-10-03	237.70	239.73	235.19	236.97	598058
2024-10-04	242.39	242.88	235.74	241.35	466500
2024-10-07	239.98	240.00	232.30	234.85	421285
2024-10-08	235.04	236.50	231.77	234.06	447521
2024-10-09	233.98	234.17	229.37	233.79	500875
2024-10-10	230.79	233.11	228.63	229.65	671264
2024-10-11	226.78	227.18	218.11	222.04	1311849
2024-10-14	222.68	224.43	219.91	221.27	846662
2024-10-15	220.66	223.38	217.78	219.15	934876
2024-10-16	219.54	219.54	214.26	216.05	1499086
2024-10-17	217.97	218.67	214.92	216.02	845832
2024-10-18	217.42	219.71	215.18	219.70	828386
2024-10-21	219.47	220.00	215.24	216.56	768087
2024-10-22	212.55	213.41	209.39	210.81	1017394
2024-10-23	208.29	210.35	206.12	207.66	1457058
2024-10-24	214.48	226.85	213.00	216.42	2032166
2024-10-25	222.50	226.72	218.48	219.30	1145141
2024-10-28	219.69	222.83	215.73	215.80	791552
2024-10-29	207.06	217.50	205.83	212.78	1070230
2024-10-30	210.44	214.85	210.28	210.86	825496
2024-10-31	210.65	211.76	204.93	205.03	1032366
2024-11-01	204.81	209.31	204.77	208.58	868939
2024-11-04	208.97	216.60	207.38	210.78	730706
2024-11-05	208.55	213.26	206.28	212.15	651470
2024-11-06	222.17	225.09	215.19	224.85	1179421
2024-11-07	224.91	224.91	219.77	222.18	959183
2024-11-08	220.94	224.16	216.58	220.51	843952
2024-11-11	223.96	229.00	223.27	225.24	666063
2024-11-12	223.35	225.41	218.79	219.09	570108
2024-11-13	217.67	219.38	213.18	215.03	594114
2024-11-14	215.59	225.01	213.37	221.64	926200
2024-11-15	223.30	229.30	221.20	223.69	1074011
2024-11-18	223.83	231.86	223.19	229.90	940290
2024-11-19	226.69	227.62	221.56	222.58	623971
2024-11-20	221.00	224.24	219.00	223.87	529015
2024-11-21	225.00	229.29	224.43	228.21	475059
2024-11-22	226.30	230.00	216.61	225.89	832907
2024-11-25	230.00	241.15	228.52	240.52	1393585
2024-11-26	237.26	237.48	226.52	227.93	1612863
2024-11-27	230.33	234.60	228.05	229.66	528860
2024-11-29	228.48	233.67	226.75	232.77	312009
2024-12-02	231.22	235.56	226.53	234.14	778508
2024-12-03	233.79	235.61	229.52	234.01	538909
2024-12-04	237.00	237.21	233.60	235.29	612124
2024-12-05	235.45	235.45	226.67	227.81	528092
2024-12-06	230.21	240.60	229.54	232.35	560688
2024-12-09	232.00	240.00	231.67	237.57	548673
2024-12-10	237.19	239.48	233.94	237.16	586656
2024-12-11	240.35	246.19	237.25	239.52	495479
2024-12-12	239.15	241.28	235.36	235.72	389425
2024-12-13	235.19	238.11	233.80	235.39	519180
2024-12-16	233.14	237.17	229.73	230.09	765698
2024-12-17	226.61	231.30	226.10	228.81	586143
2024-12-18	228.83	228.97	212.50	212.69	964469
2024-12-19	215.00	218.82	211.46	213.58	933414
2024-12-20	211.64	214.98	210.60	211.06	1463105
2024-12-23	211.27	211.99	205.33	207.57	956999
2024-12-24	207.61	213.57	207.43	213.50	445557
2024-12-26	211.55	216.10	210.51	215.50	570981
2024-12-27	212.49	214.83	209.67	211.43	390554
2024-12-30	207.98	208.23	204.13	206.58	486696
2024-12-31	208.32	208.99	206.26	208.51	431737
2025-01-02	211.77	215.76	207.20	208.49	517888
2025-01-03	209.84	212.49	206.00	208.26	517020
2025-01-06	215.31	221.96	212.55	218.88	913586
2025-01-07	219.56	226.36	216.84	217.56	667485
2025-01-08	215.91	216.02	210.00	215.37	729085
2025-01-10	211.00	215.00	208.01	212.12	758779
2025-01-13	210.00	213.81	207.77	213.68	454336
2025-01-14	213.74	215.35	208.80	210.46	382833
2025-01-15	214.55	218.97	214.45	215.78	469606
2025-01-16	215.78	219.12	213.54	218.91	464316
2025-01-17	222.92	228.00	221.00	224.23	670069
2025-01-21	228.29	230.27	226.80	228.00	744375
2025-01-22	228.00	237.23	225.56	232.14	727517
2025-01-23	231.63	235.55	228.57	234.89	455074
2025-01-24	232.77	234.39	226.12	233.30	508657
2025-01-27	232.57	234.19	228.22	229.82	592583
2025-01-28	230.24	230.50	224.35	226.17	574128
2025-01-29	225.07	227.89	223.47	224.45	475367
2025-01-30	226.59	231.80	224.53	225.36	885875
2025-01-31	226.34	227.67	216.56	219.11	1207694
2025-02-03	213.90	220.32	209.15	215.82	1432819
2025-02-04	212.84	217.62	212.62	214.75	889769
2025-02-05	217.01	218.21	214.30	216.36	1226941
2025-02-06	227.46	232.20	211.00	218.38	2298310
2025-02-07	218.23	224.18	210.53	210.55	1396179
2025-02-10	214.57	216.95	211.59	212.03	932485
2025-02-11	211.08	212.23	206.56	210.52	650679
2025-02-12	207.14	208.79	204.50	205.34	661000
2025-02-13	205.11	206.45	203.86	204.89	824153
2025-02-14	206.00	208.65	202.00	206.77	880550
2025-02-18	207.03	207.42	200.76	202.24	880656
2025-02-19	201.89	203.02	199.12	201.79	618446
2025-02-20	201.17	201.30	197.82	198.06	793594
2025-02-21	197.30	198.40	186.82	190.43	1695184
2025-02-24	191.11	192.69	185.20	190.72	1028942
2025-02-25	191.00	193.50	183.26	186.62	1499521
2025-02-26	185.79	193.64	185.64	191.21	1211336
2025-02-27	191.11	192.00	185.60	185.77	728322
2025-02-28	185.00	188.11	183.25	187.03	857102
2025-03-03	188.63	188.76	174.89	175.09	1593061
2025-03-04	173.00	173.81	167.32	169.88	1804763
2025-03-05	169.93	174.95	169.29	174.19	1083832
2025-03-06	171.50	176.34	170.50	172.00	1132588
2025-03-07	171.05	176.54	169.12	173.75	1687960
2025-03-10	171.78	172.00	162.56	163.39	1738297
2025-03-11	165.00	165.50	159.56	165.14	1708742
2025-03-12	168.88	171.05	164.28	164.57	1932911
2025-03-13	163.58	164.53	158.13	160.51	1543137
2025-03-14	163.74	166.65	162.47	166.20	1300623
2025-03-17	166.20	171.52	165.29	169.59	1029590
2025-03-18	168.00	170.09	163.44	164.53	1255784
2025-03-19	164.15	168.14	162.58	166.14	1390637
2025-03-20	165.17	170.73	163.90	168.81	1228060
2025-03-21	165.81	169.45	163.24	168.61	1881361
2025-03-24	171.31	172.83	169.62	170.37	726821
2025-03-25	170.92	172.56	168.62	170.00	570894
2025-03-26	168.90	169.29	164.79	166.46	868434
2025-03-27	165.83	167.44	163.44	164.29	659689
2025-03-28	162.25	164.25	157.57	159.21	1330699
2025-03-31	157.10	159.88	153.77	158.86	1387616
2025-04-01	157.06	162.02	156.05	158.08	988066
2025-04-02	155.74	164.13	155.35	163.98	799607
2025-04-03	160.59	160.59	150.80	154.24	1873396
2025-04-04	150.56	155.40	143.00	153.51	2165237
2025-04-07	148.50	162.79	145.12	153.35	2101450
2025-04-08	158.53	158.96	141.74	144.32	1610273
2025-04-09	142.50	167.98	142.50	165.03	2157197
2025-04-10	161.98	165.42	155.83	160.14	1827987
2025-04-11	160.27	165.50	156.78	164.14	1222196
2025-04-14	166.42	168.88	163.45	165.62	1090657
2025-04-15	165.89	167.11	162.27	164.15	734589
2025-04-16	162.71	168.97	162.32	167.18	1527562
2025-04-17	167.36	171.76	165.99	171.41	816388
2025-04-21	168.96	172.24	167.43	172.22	1609419
2025-04-22	174.11	175.40	171.64	173.87	1357706
2025-04-23	180.36	186.28	176.68	177.23	1035348
2025-04-24	178.16	184.46	176.37	184.27	976261
2025-04-25	181.51	184.50	180.00	183.35	1162740
2025-04-28	183.91	185.02	178.92	181.09	1037993
2025-04-29	181.56	181.64	174.27	177.75	1413534
2025-04-30	176.08	177.50	171.18	173.30	2550119
2025-05-01	190.00	191.61	176.50	176.74	2693341
2025-05-02	180.14	185.00	177.13	179.82	1386808
2025-05-05	177.93	180.18	176.94	177.61	920487
2025-05-06	177.66	182.65	172.92	173.07	1447738
2025-05-07	172.66	174.71	168.38	172.22	1171274
2025-05-08	174.01	184.40	174.00	180.93	1016354
2025-05-09	181.12	184.45	181.03	181.88	805037
2025-05-12	192.30	196.38	187.17	189.00	1133737
2025-05-13	189.88	191.66	187.23	190.42	764570
2025-05-14	189.53	190.19	186.03	187.65	856066
2025-05-15	187.24	188.40	184.72	186.72	688261
2025-05-16	187.34	188.36	183.32	188.29	758013
2025-05-19	184.33	185.97	183.80	184.84	522918
2025-05-20	184.66	185.72	181.76	182.58	569866
2025-05-21	180.59	182.06	171.78	171.91	987134
2025-05-22	170.27	173.74	169.27	172.61	614110
2025-05-23	168.48	171.51	168.01	170.80	493926
2025-05-27	174.48	179.22	173.42	178.55	872723
2025-05-28	178.66	180.84	176.97	180.11	897665
2025-05-29	181.12	183.31	180.68	183.05	1295066
2025-05-30	180.48	182.42	177.96	180.94	1203360
2025-06-02	179.88	179.92	176.18	178.51	1178823
2025-06-03	177.49	180.44	172.50	179.16	558256
2025-06-04	178.76	180.96	177.83	179.99	434847
2025-06-05	180.27	182.09	178.30	180.26	479651
2025-06-06	182.68	183.50	179.78	180.62	431684
2025-06-09	182.13	183.00	179.10	180.93	766678
2025-06-10	182.46	189.05	180.98	188.07	833056
2025-06-11	189.51	189.72	184.94	185.48	612789
2025-06-12	183.54	183.54	179.98	181.69	688481
2025-06-13	178.15	181.76	176.02	177.85	779470
2025-06-16	178.48	182.59	177.89	182.52	610465
2025-06-17	181.11	181.61	172.88	175.16	1440736
2025-06-18	174.51	181.49	174.00	180.01	1428165
2025-06-20	182.22	183.97	180.56	181.79	1282921
2025-06-23	180.18	183.56	176.68	183.42	717955
2025-06-24	185.03	186.81	181.03	186.58	817698
2025-06-25	186.51	188.44	185.98	187.14	468444
2025-06-26	187.71	190.39	186.75	187.74	509086
2025-06-27	186.48	189.18	183.07	188.52	1878682
2025-06-30	189.75	190.53	188.00	189.33	562316
2025-07-01	188.07	197.90	186.50	194.28	761180
2025-07-02	194.30	198.14	192.53	196.98	947231
2025-07-03	196.81	201.00	195.80	196.82	712803
2025-07-07	194.34	197.51	192.23	193.83	859620
2025-07-08	194.30	200.51	192.91	195.47	1258501
2025-07-09	197.05	200.59	194.85	200.48	711123
2025-07-10	200.88	205.36	197.98	204.48	697864
2025-07-11	202.24	203.85	200.76	201.64	282885

Explore More About ALGN

Coins representing dividend payouts and trends

ALGN Dividend History

Discover Align Technology 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

ALGN Stock Split History

Discover Align Technology 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

ALGN Historical Prices

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

Web Analytics