LII Historical Prices

Summary

Key Stock Metrics

500.10

(April 9, 2025)

52-Week Low

682.50

(November 25, 2024)

52-Week High

682.50

(November 25, 2024)

All-Time High

604.22

(July 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-07-29	19.13	19.88	18.75	18.75	4780800
1999-07-30	19.00	19.19	18.63	19.19	1036200
1999-08-02	19.00	19.00	18.75	18.75	168800
1999-08-03	18.75	18.81	18.25	18.75	246200
1999-08-04	18.75	18.75	18.13	18.63	178200
1999-08-05	18.63	18.63	17.88	18.13	67700
1999-08-06	18.13	18.19	17.38	17.50	103900
1999-08-09	17.44	17.56	17.19	17.38	75800
1999-08-10	17.25	17.25	16.75	17.00	81500
1999-08-11	17.00	17.44	17.00	17.44	18700
1999-08-12	18.25	18.25	17.63	17.75	63400
1999-08-13	17.88	17.94	17.19	17.19	62700
1999-08-16	17.00	17.00	16.25	16.44	72600
1999-08-17	16.44	16.88	16.38	16.63	37400
1999-08-18	16.63	16.69	16.38	16.38	36800
1999-08-19	16.38	16.63	16.38	16.50	32600
1999-08-20	16.44	17.19	16.44	17.00	136100
1999-08-23	17.88	17.94	17.25	17.38	193800
1999-08-24	17.13	17.44	16.88	17.06	126600
1999-08-25	16.88	17.00	16.50	16.63	125500
1999-08-26	16.63	17.00	16.63	17.00	32700
1999-08-27	17.25	17.50	17.13	17.44	34300
1999-08-30	17.44	18.38	17.25	18.06	136000
1999-08-31	17.94	19.25	17.75	19.00	309100
1999-09-01	19.06	19.06	18.25	18.38	49100
1999-09-02	18.38	18.38	17.75	18.38	50900
1999-09-03	18.44	18.56	18.19	18.31	52300
1999-09-07	18.06	18.06	17.81	17.81	12700
1999-09-08	17.81	17.81	16.63	16.94	54400
1999-09-09	16.81	16.94	16.63	16.75	28100
1999-09-10	16.88	16.88	16.25	16.25	91800
1999-09-13	16.38	17.06	16.38	16.94	33600
1999-09-14	17.06	17.13	16.38	16.50	18500
1999-09-15	16.50	17.00	16.31	17.00	69500
1999-09-16	17.25	17.25	16.81	16.81	84500
1999-09-17	17.00	17.13	16.88	17.13	22500
1999-09-20	17.06	17.06	16.81	16.94	18200
1999-09-21	16.75	16.81	16.50	16.50	23800
1999-09-22	16.50	16.81	16.50	16.75	19600
1999-09-23	16.75	16.75	15.38	15.38	55700
1999-09-24	15.38	15.50	14.50	14.94	80200
1999-09-27	15.06	15.25	14.75	14.81	69600
1999-09-28	14.69	14.75	14.50	14.69	37600
1999-09-29	14.63	14.75	14.63	14.75	114600
1999-09-30	15.50	15.88	15.25	15.50	83000
1999-10-01	15.00	15.75	15.00	15.75	65000
1999-10-04	15.75	15.75	15.44	15.63	107500
1999-10-05	15.38	15.56	15.00	15.00	83000
1999-10-06	15.00	15.06	14.63	14.63	58700
1999-10-07	14.63	15.00	14.63	14.94	68100
1999-10-08	14.69	14.88	14.38	14.56	60000
1999-10-11	14.63	14.63	14.25	14.31	40900
1999-10-12	14.31	14.31	13.25	13.81	177700
1999-10-13	13.69	15.19	13.69	14.94	75500
1999-10-14	14.88	15.13	14.56	14.75	50400
1999-10-15	14.63	14.63	14.25	14.25	15700
1999-10-18	14.25	14.44	13.88	14.00	29100
1999-10-19	13.75	13.75	13.38	13.50	36200
1999-10-20	13.50	13.75	13.25	13.50	25700
1999-10-21	13.44	13.50	13.19	13.38	15200
1999-10-22	13.31	13.50	13.25	13.25	17100
1999-10-25	13.13	13.13	12.88	13.13	38200
1999-10-26	13.25	13.69	13.25	13.25	319000
1999-10-27	13.13	13.13	9.88	10.00	991200
1999-10-28	10.00	10.19	9.13	9.63	958900
1999-10-29	9.69	10.25	9.63	10.19	553200
1999-11-01	10.69	11.00	10.00	10.13	218600
1999-11-02	10.50	10.75	10.25	10.56	365500
1999-11-03	10.56	10.88	10.50	10.56	157100
1999-11-04	10.50	10.63	10.44	10.44	81800
1999-11-05	10.44	10.63	10.25	10.56	226100
1999-11-08	10.69	10.81	10.50	10.81	125900
1999-11-09	10.81	10.81	10.56	10.63	79100
1999-11-10	10.63	10.81	10.50	10.81	124000
1999-11-11	10.94	11.44	10.75	10.88	271200
1999-11-12	10.81	10.81	10.44	10.63	262600
1999-11-15	10.81	10.88	10.44	10.50	92700
1999-11-16	10.50	10.50	10.06	10.19	353700
1999-11-17	10.19	10.38	10.06	10.38	204200
1999-11-18	10.50	10.75	10.44	10.69	162300
1999-11-19	10.81	10.81	10.50	10.63	480500
1999-11-22	10.88	11.25	10.75	11.19	254500
1999-11-23	11.31	11.38	11.13	11.31	134100
1999-11-24	11.31	11.50	11.25	11.25	126800
1999-11-26	11.38	11.38	11.25	11.31	40100
1999-11-29	11.31	11.44	11.31	11.44	81800
1999-11-30	11.44	11.50	11.38	11.38	179400
1999-12-01	11.38	11.38	11.19	11.25	143600
1999-12-02	11.25	11.25	11.06	11.19	114200
1999-12-03	11.19	11.38	11.19	11.38	244700
1999-12-06	11.25	11.38	11.06	11.13	154100
1999-12-07	10.81	11.19	10.81	11.19	220800
1999-12-08	11.19	11.31	11.13	11.31	248600
1999-12-09	11.25	11.44	11.13	11.13	351900
1999-12-10	10.50	10.56	10.06	10.38	440700
1999-12-13	10.38	11.00	10.38	10.88	216200
1999-12-14	10.81	11.44	10.81	11.25	698600
1999-12-15	11.19	11.25	11.13	11.19	316700
1999-12-16	11.19	11.19	10.75	10.88	108800
1999-12-17	10.88	10.88	10.56	10.69	67800
1999-12-20	10.56	10.56	9.81	9.94	316200
1999-12-21	9.88	9.94	9.69	9.69	185000
1999-12-22	9.69	9.75	9.44	9.56	215700
1999-12-23	9.44	9.69	9.44	9.63	137500
1999-12-27	9.75	9.75	8.88	9.25	256500
1999-12-28	9.38	9.38	9.13	9.25	165800
1999-12-29	9.19	9.25	9.06	9.25	117500
1999-12-30	9.19	9.25	9.06	9.06	142900
1999-12-31	8.94	9.25	8.88	9.19	144700
2000-01-03	9.56	9.56	9.31	9.44	102200
2000-01-04	9.31	9.38	9.00	9.13	97100
2000-01-05	9.13	9.19	9.00	9.19	101600
2000-01-06	9.06	9.13	8.88	8.94	122300
2000-01-07	9.00	9.13	8.88	9.06	130900
2000-01-10	9.19	9.56	9.19	9.56	165700
2000-01-11	9.69	9.69	9.50	9.50	63000
2000-01-12	9.63	9.75	9.50	9.63	433800
2000-01-13	9.63	9.69	9.63	9.63	54500
2000-01-14	9.63	9.69	9.50	9.56	45200
2000-01-18	9.56	9.56	9.38	9.44	84000
2000-01-19	9.44	9.44	9.31	9.44	86800
2000-01-20	9.56	9.56	8.94	9.31	162300
2000-01-21	10.00	10.63	9.88	10.06	1517200
2000-01-24	10.06	10.25	9.75	9.81	274100
2000-01-25	9.81	9.81	9.31	9.44	215600
2000-01-26	9.56	9.69	9.38	9.63	127900
2000-01-27	9.69	9.69	9.25	9.50	141400
2000-01-28	9.25	9.44	9.25	9.25	149200
2000-01-31	9.38	9.63	9.25	9.63	148000
2000-02-01	9.44	9.81	9.44	9.75	158400
2000-02-02	9.69	10.38	9.69	10.25	182200
2000-02-03	10.38	10.44	9.94	10.00	115300
2000-02-04	10.13	10.38	10.00	10.13	129200
2000-02-07	10.19	10.25	9.88	10.06	73600
2000-02-08	10.19	10.56	10.19	10.44	186000
2000-02-09	10.44	10.50	9.69	9.88	87100
2000-02-10	10.00	10.31	9.94	10.25	109600
2000-02-11	10.25	10.44	10.19	10.31	73000
2000-02-14	10.06	10.25	9.88	10.00	88800
2000-02-15	9.94	10.00	9.69	9.75	50700
2000-02-16	9.75	9.88	9.31	9.56	163600
2000-02-17	9.69	9.75	9.63	9.69	85200
2000-02-18	9.69	9.75	9.50	9.69	80400
2000-02-22	9.75	9.81	9.63	9.75	68800
2000-02-23	9.63	9.69	9.13	9.31	106900
2000-02-24	9.31	9.63	9.06	9.06	129500
2000-02-25	9.19	9.25	8.94	9.00	191800
2000-02-28	9.13	9.63	9.13	9.63	71100
2000-02-29	9.75	9.75	9.00	9.50	159600
2000-03-01	9.38	9.69	9.25	9.25	124000
2000-03-02	9.31	9.69	9.31	9.56	174900
2000-03-03	9.56	10.00	9.56	9.69	160400
2000-03-06	9.75	9.75	9.50	9.63	167900
2000-03-07	9.63	10.19	9.50	9.75	799900
2000-03-08	9.75	10.06	9.75	10.00	242400
2000-03-09	9.94	10.13	9.94	10.06	211800
2000-03-10	10.06	10.38	10.00	10.25	168200
2000-03-13	10.00	10.25	10.00	10.06	121100
2000-03-14	9.88	10.06	9.38	9.56	501600
2000-03-15	9.63	9.75	9.38	9.44	180100
2000-03-16	9.56	9.88	9.56	9.69	327100
2000-03-17	9.50	9.63	9.44	9.63	128200
2000-03-20	9.50	10.13	9.50	9.75	559300
2000-03-21	9.81	10.00	9.75	9.88	174800
2000-03-22	9.75	9.94	9.63	9.69	154800
2000-03-23	9.44	9.69	9.44	9.50	90800
2000-03-24	9.44	9.44	9.00	9.13	149100
2000-03-27	9.19	9.31	9.13	9.19	62000
2000-03-28	9.25	9.31	9.06	9.06	115200
2000-03-29	9.13	9.25	9.00	9.06	59300
2000-03-30	9.00	9.06	8.69	8.88	91100
2000-03-31	9.06	9.13	8.75	8.75	121100
2000-04-03	8.75	9.13	8.75	9.13	72100
2000-04-04	9.19	9.31	8.94	9.06	153400
2000-04-05	9.00	9.06	8.94	9.00	85600
2000-04-06	9.00	9.19	8.88	9.19	73100
2000-04-07	9.19	9.19	8.81	8.94	94000
2000-04-10	8.94	9.00	8.81	8.88	35300
2000-04-11	8.94	9.00	8.63	8.94	91000
2000-04-12	8.81	8.88	8.56	8.69	82300
2000-04-13	8.75	8.88	8.63	8.69	52000
2000-04-14	8.56	8.56	8.00	8.13	101800
2000-04-17	8.06	8.31	7.88	8.06	127000
2000-04-18	8.19	8.88	8.19	8.63	71800
2000-04-19	8.69	8.94	8.63	8.94	75900
2000-04-20	8.81	8.81	8.50	8.56	81300
2000-04-24	8.56	8.56	8.25	8.25	224000
2000-04-25	8.38	8.56	8.38	8.44	100100
2000-04-26	8.38	8.63	8.38	8.44	77600
2000-04-27	8.38	8.38	8.25	8.38	49400
2000-04-28	8.31	8.44	8.25	8.44	63100
2000-05-01	8.44	8.50	8.31	8.38	63500
2000-05-02	8.38	8.56	8.34	8.38	133700
2000-05-03	8.44	8.50	8.06	8.19	70400
2000-05-04	8.31	8.31	8.06	8.19	118600
2000-05-05	8.13	8.50	8.06	8.50	262100
2000-05-08	8.44	8.75	8.38	8.75	70700
2000-05-09	8.81	9.69	8.81	9.63	372600
2000-05-10	9.63	10.31	9.56	9.94	388500
2000-05-11	9.94	10.31	9.94	10.13	267800
2000-05-12	10.19	10.25	10.00	10.00	312000
2000-05-15	10.00	10.50	10.00	10.44	122300
2000-05-16	10.50	10.88	10.50	10.69	179500
2000-05-17	10.69	11.19	10.63	11.00	104700
2000-05-18	11.00	11.75	11.00	11.50	208000
2000-05-19	11.56	11.63	11.13	11.38	72800
2000-05-22	11.25	11.31	10.88	10.94	91400
2000-05-23	10.88	11.50	10.88	11.44	119900
2000-05-24	11.31	11.50	11.00	11.38	169800
2000-05-25	11.38	11.44	11.25	11.44	46900
2000-05-26	11.38	11.56	11.38	11.50	103800
2000-05-30	11.50	11.63	11.38	11.44	123500
2000-05-31	11.31	11.88	11.31	11.75	128000
2000-06-01	11.81	12.25	11.75	12.19	153700
2000-06-02	12.13	13.06	12.13	12.63	229300
2000-06-05	12.69	13.50	12.63	13.00	208600
2000-06-06	12.88	12.94	12.38	12.63	141400
2000-06-07	12.75	13.06	12.50	12.69	187000
2000-06-08	12.63	12.69	12.38	12.63	60100
2000-06-09	12.63	13.13	12.63	13.13	95400
2000-06-12	13.00	13.63	12.88	13.63	73900
2000-06-13	13.50	13.56	13.13	13.13	123900
2000-06-14	13.25	13.31	13.06	13.31	73900
2000-06-15	13.25	13.25	11.50	11.75	161800
2000-06-16	11.88	12.56	11.88	12.56	189300
2000-06-19	12.56	12.69	12.38	12.63	65200
2000-06-20	12.63	12.69	12.50	12.69	97000
2000-06-21	12.56	12.63	12.25	12.38	58300
2000-06-22	12.38	12.69	12.31	12.63	84500
2000-06-23	12.63	13.25	12.63	13.13	65600
2000-06-26	13.00	13.63	13.00	13.50	162900
2000-06-27	13.38	14.13	13.38	13.94	180200
2000-06-28	13.81	14.44	13.81	14.44	308200
2000-06-29	14.31	15.00	13.88	14.81	254400
2000-06-30	14.94	15.13	13.25	13.25	804100
2000-07-03	13.25	13.31	13.19	13.25	43100
2000-07-05	13.31	13.31	13.19	13.25	67900
2000-07-06	13.38	13.88	13.31	13.88	64100
2000-07-07	13.88	14.00	13.81	13.88	55700
2000-07-10	13.94	14.38	13.88	14.25	70800
2000-07-11	14.25	14.31	14.00	14.06	72200
2000-07-12	14.06	14.50	14.00	14.50	99600
2000-07-13	14.44	14.75	14.44	14.63	127800
2000-07-14	14.56	14.75	14.38	14.69	54200
2000-07-17	14.56	14.69	14.50	14.63	68000
2000-07-18	14.50	15.00	14.44	14.88	160900
2000-07-19	14.69	14.69	14.06	14.19	48500
2000-07-20	14.06	14.38	14.00	14.13	82700
2000-07-21	14.06	14.13	13.94	13.94	28600
2000-07-24	13.88	13.88	13.50	13.75	82000
2000-07-25	13.63	13.63	12.94	12.94	142300
2000-07-26	13.00	13.75	12.81	13.75	71000
2000-07-27	13.75	13.81	13.56	13.75	32300
2000-07-28	13.75	13.81	13.38	13.38	29500
2000-07-31	13.38	13.38	13.19	13.19	47300
2000-08-01	13.19	13.31	13.19	13.25	27300
2000-08-02	13.19	13.19	12.63	12.69	77800
2000-08-03	12.69	12.75	12.63	12.69	60600
2000-08-04	12.75	12.75	12.63	12.69	14800
2000-08-07	12.69	12.75	12.63	12.69	23500
2000-08-08	12.63	12.69	12.56	12.63	30200
2000-08-09	12.44	12.63	12.44	12.56	67900
2000-08-10	12.63	12.63	12.56	12.56	35500
2000-08-11	12.56	12.81	12.50	12.75	45100
2000-08-14	12.88	13.31	12.81	13.31	51600
2000-08-15	13.19	13.25	13.00	13.13	63700
2000-08-16	13.00	13.19	13.00	13.19	205500
2000-08-17	13.19	13.75	13.13	13.75	48000
2000-08-18	13.69	13.69	13.56	13.69	35400
2000-08-21	13.63	13.63	13.56	13.56	59500
2000-08-22	13.50	13.63	13.50	13.63	85600
2000-08-23	13.50	13.63	13.38	13.56	63200
2000-08-24	13.44	13.69	13.44	13.69	63100
2000-08-25	13.56	13.63	13.56	13.56	30500
2000-08-28	13.56	13.63	13.44	13.56	80700
2000-08-29	13.38	13.81	13.38	13.50	114200
2000-08-30	13.44	13.63	13.38	13.63	84600
2000-08-31	13.50	13.94	13.38	13.81	180600
2000-09-01	13.81	14.25	13.81	14.06	113000
2000-09-05	14.00	14.19	14.00	14.13	131300
2000-09-06	14.13	14.13	14.00	14.00	143700
2000-09-07	14.13	14.13	13.75	13.88	112800
2000-09-08	13.88	13.88	12.44	12.44	201000
2000-09-11	12.50	12.94	12.31	12.94	35600
2000-09-12	12.94	13.00	12.75	12.94	67900
2000-09-13	12.88	13.00	12.75	12.88	42500
2000-09-14	12.94	12.94	12.75	12.81	45400
2000-09-15	12.69	12.69	12.19	12.44	81800
2000-09-18	11.25	11.25	9.56	10.06	263500
2000-09-19	10.06	10.13	9.75	10.00	145800
2000-09-20	9.94	10.06	9.88	10.00	85600
2000-09-21	9.88	10.13	9.88	9.94	63100
2000-09-22	9.81	10.13	9.81	10.06	33200
2000-09-25	10.00	10.00	9.00	9.25	933700
2000-09-26	9.38	9.44	9.25	9.44	35000
2000-09-27	9.38	9.50	9.25	9.25	14900
2000-09-28	9.38	9.56	9.31	9.44	39000
2000-09-29	9.44	9.50	9.13	9.38	55100
2000-10-02	9.38	9.50	8.75	8.81	97400
2000-10-03	8.69	8.94	8.56	8.56	113900
2000-10-04	8.56	8.56	8.00	8.13	127100
2000-10-05	8.06	8.56	8.00	8.56	90300
2000-10-06	8.50	8.75	8.13	8.44	80600
2000-10-09	8.25	8.44	8.13	8.31	48000
2000-10-10	8.25	8.50	8.00	8.50	87700
2000-10-11	8.38	8.38	8.00	8.00	124500
2000-10-12	8.13	8.19	7.88	8.00	65400
2000-10-13	7.88	8.25	7.88	8.00	77200
2000-10-16	8.00	8.00	7.50	7.50	75200
2000-10-17	7.31	7.63	7.31	7.63	35400
2000-10-18	7.25	7.88	7.25	7.63	125000
2000-10-19	7.63	7.88	7.56	7.81	72900
2000-10-20	7.81	7.88	7.50	7.50	56300
2000-10-23	7.44	7.56	7.13	7.31	63400
2000-10-24	7.31	7.50	7.13	7.25	74900
2000-10-25	7.19	7.19	6.81	7.13	191500
2000-10-26	7.06	7.31	6.94	7.31	140400
2000-10-27	7.25	7.38	7.19	7.38	65700
2000-10-30	7.25	7.50	7.19	7.19	102400
2000-10-31	7.19	7.94	7.13	7.94	103000
2000-11-01	7.81	8.38	7.63	8.38	93900
2000-11-02	8.25	9.25	8.19	9.25	64800
2000-11-03	9.25	9.38	9.19	9.38	29500
2000-11-06	9.13	9.13	8.81	9.13	35800
2000-11-07	9.00	9.38	8.94	9.38	26700
2000-11-08	9.25	9.50	9.06	9.13	52700
2000-11-09	8.88	9.06	8.63	8.75	51800
2000-11-10	8.50	8.50	8.13	8.25	45600
2000-11-13	8.00	8.13	7.81	8.13	55400
2000-11-14	8.25	8.31	8.06	8.25	28100
2000-11-15	8.13	8.44	8.13	8.25	47400
2000-11-16	8.25	8.25	8.00	8.00	34500
2000-11-17	7.88	8.00	7.88	8.00	47700
2000-11-20	7.88	7.94	7.81	7.81	21800
2000-11-21	7.81	8.00	7.69	7.69	26600
2000-11-22	7.31	7.56	7.31	7.56	87500
2000-11-24	7.50	7.69	7.50	7.69	138100
2000-11-27	7.63	7.75	7.56	7.63	20800
2000-11-28	7.38	7.44	7.13	7.13	65800
2000-11-29	7.13	7.38	7.13	7.25	56500
2000-11-30	7.00	7.19	7.00	7.00	97500
2000-12-01	6.94	7.13	6.94	7.06	37500
2000-12-04	6.94	7.13	6.88	6.88	52900
2000-12-05	6.88	7.19	6.88	7.13	168300
2000-12-06	7.25	7.63	7.25	7.31	44300
2000-12-07	7.31	7.63	7.25	7.56	28100
2000-12-08	7.56	7.94	7.56	7.94	86700
2000-12-11	7.88	8.38	7.81	8.38	79100
2000-12-12	8.25	8.38	8.13	8.25	47100
2000-12-13	8.25	8.31	8.06	8.25	41000
2000-12-14	8.13	8.13	7.81	7.94	33500
2000-12-15	7.81	7.94	7.81	7.94	54000
2000-12-18	7.81	7.94	7.69	7.94	79800
2000-12-19	7.81	7.88	7.63	7.63	143700
2000-12-20	7.50	7.50	7.06	7.19	125200
2000-12-21	7.00	7.25	6.94	7.19	117700
2000-12-22	7.13	7.56	7.06	7.50	59200
2000-12-26	7.38	7.69	7.38	7.56	78000
2000-12-27	7.44	7.75	7.38	7.63	145700
2000-12-28	7.56	8.19	7.50	8.00	231000
2000-12-29	8.00	8.13	7.75	7.75	87400
2001-01-02	7.75	7.88	7.56	7.69	72100
2001-01-03	7.56	8.25	7.56	8.13	134000
2001-01-04	8.06	8.44	8.06	8.31	79800
2001-01-05	8.44	8.94	8.44	8.63	47000
2001-01-08	8.50	8.56	8.13	8.38	96300
2001-01-09	8.25	9.25	8.25	9.06	100400
2001-01-10	9.06	9.25	9.06	9.25	27800
2001-01-11	9.19	10.19	9.19	10.13	94600
2001-01-12	10.00	10.06	9.69	9.94	46900
2001-01-16	9.75	11.50	9.75	11.50	251600
2001-01-17	11.25	11.25	10.63	11.00	164800
2001-01-18	10.88	10.94	10.69	10.75	19300
2001-01-19	10.63	10.69	10.50	10.56	44900
2001-01-22	10.44	10.69	10.44	10.63	47300
2001-01-23	10.50	10.88	10.50	10.88	84600
2001-01-24	10.75	10.94	10.69	10.81	35300
2001-01-25	10.69	10.88	10.63	10.75	30000
2001-01-26	10.63	10.63	10.38	10.44	12200
2001-01-29	10.32	10.88	10.32	10.88	30800
2001-01-30	10.78	10.85	10.36	10.48	45800
2001-01-31	10.38	10.39	10.30	10.39	45300
2001-02-01	10.30	10.87	10.30	10.83	47700
2001-02-02	10.73	11.08	10.73	10.91	171300
2001-02-05	10.50	10.98	10.50	10.95	42300
2001-02-06	10.90	11.00	10.87	10.99	30800
2001-02-07	10.90	11.00	10.90	10.97	37600
2001-02-08	10.90	10.99	10.78	10.92	70100
2001-02-09	10.82	10.90	10.52	10.58	26300
2001-02-12	10.48	11.60	10.48	11.57	309400
2001-02-13	11.75	11.80	11.00	11.34	207200
2001-02-14	11.30	11.30	10.22	11.29	181500
2001-02-15	11.30	11.75	11.16	11.70	137600
2001-02-16	11.68	11.75	11.40	11.69	152400
2001-02-20	11.94	11.95	11.78	11.88	162800
2001-02-21	11.90	11.94	11.80	11.88	148700
2001-02-22	11.80	11.95	11.77	11.77	55200
2001-02-23	11.67	11.90	11.66	11.85	77200
2001-02-26	11.70	12.01	11.70	12.00	237100
2001-02-27	12.00	12.15	11.70	11.70	98600
2001-02-28	11.60	11.93	11.55	11.90	59800
2001-03-01	11.80	11.80	11.10	11.17	97000
2001-03-02	11.07	11.69	11.07	11.68	85900
2001-03-05	11.67	12.00	11.67	11.90	83300
2001-03-06	11.80	12.03	11.60	11.60	114500
2001-03-07	11.50	12.08	11.50	12.06	127300
2001-03-08	12.00	12.14	11.90	11.90	81200
2001-03-09	11.80	11.94	11.80	11.88	48200
2001-03-12	11.78	11.87	11.57	11.75	102000
2001-03-13	11.70	11.88	11.60	11.88	71100
2001-03-14	11.38	11.98	11.30	11.98	96200
2001-03-15	11.90	12.01	11.85	12.00	69900
2001-03-16	12.00	12.00	11.80	11.82	94700
2001-03-19	11.00	11.00	9.30	9.33	494100
2001-03-20	9.40	10.45	9.40	10.02	162900
2001-03-21	10.02	10.10	9.97	10.00	103000
2001-03-22	9.92	10.05	9.80	10.03	86100
2001-03-23	10.04	10.60	10.04	10.46	97300
2001-03-26	10.40	10.42	10.12	10.18	94800
2001-03-27	10.10	10.70	10.01	10.45	79800
2001-03-28	10.35	10.35	9.90	9.90	78800
2001-03-29	9.91	10.12	9.80	10.00	50400
2001-03-30	10.01	10.30	10.00	10.30	71100
2001-04-02	10.40	10.59	10.25	10.35	69900
2001-04-03	10.25	10.65	10.15	10.24	50100
2001-04-04	10.25	10.30	9.91	10.00	15600
2001-04-05	9.95	10.20	9.95	10.05	50100
2001-04-06	10.05	10.05	9.87	10.01	79600
2001-04-09	10.02	10.20	9.92	10.20	132800
2001-04-10	10.10	10.65	10.10	10.60	151700
2001-04-11	10.60	10.72	10.45	10.50	114700
2001-04-12	10.50	10.65	10.25	10.32	41300
2001-04-16	10.22	10.45	10.20	10.29	152500
2001-04-17	10.30	10.75	10.30	10.70	43200
2001-04-18	10.65	10.80	10.50	10.60	66600
2001-04-19	10.55	10.82	10.54	10.75	52800
2001-04-20	10.72	10.75	10.65	10.71	53200
2001-04-23	10.70	10.71	10.55	10.60	18800
2001-04-24	10.65	10.68	10.30	10.57	39300
2001-04-25	10.47	10.55	10.30	10.49	71700
2001-04-26	10.59	10.79	10.39	10.65	74400
2001-04-27	10.68	10.99	10.68	10.99	95400
2001-04-30	11.00	11.00	10.67	10.68	122300
2001-05-01	10.60	10.70	10.55	10.69	107400
2001-05-02	10.68	10.72	10.65	10.68	90400
2001-05-03	10.65	10.82	10.62	10.75	45500
2001-05-04	10.75	10.90	10.70	10.90	52900
2001-05-07	11.00	11.00	10.80	10.82	20500
2001-05-08	10.82	10.92	10.80	10.92	28600
2001-05-09	10.90	10.95	10.82	10.91	39500
2001-05-10	10.87	10.93	10.84	10.84	19900
2001-05-11	10.84	10.84	10.52	10.55	16700
2001-05-14	10.65	10.68	10.45	10.68	26200
2001-05-15	10.60	10.68	10.46	10.65	54800
2001-05-16	10.65	10.84	10.52	10.83	73400
2001-05-17	10.85	10.95	10.65	10.75	52500
2001-05-18	10.70	10.75	10.63	10.70	74500
2001-05-21	10.90	10.90	10.69	10.73	50700
2001-05-22	10.74	10.75	10.65	10.67	47000
2001-05-23	10.68	10.68	10.40	10.40	30600
2001-05-24	10.25	10.25	10.17	10.25	24500
2001-05-25	10.25	10.25	10.00	10.09	38800
2001-05-29	10.08	10.09	9.95	9.95	52200
2001-05-30	9.90	9.90	9.33	9.33	56600
2001-05-31	9.43	9.52	9.15	9.15	82800
2001-06-01	9.20	9.23	9.07	9.14	60400
2001-06-04	9.14	9.36	9.14	9.35	31300
2001-06-05	9.34	9.72	9.34	9.72	47600
2001-06-06	9.75	9.75	9.68	9.74	31800
2001-06-07	9.80	9.82	9.73	9.74	22300
2001-06-08	9.84	9.98	9.84	9.93	34800
2001-06-11	9.95	9.95	9.87	9.92	20900
2001-06-12	9.88	9.96	9.72	9.90	34700
2001-06-13	9.95	9.98	9.92	9.93	16300
2001-06-14	9.90	10.00	9.81	9.92	33800
2001-06-15	9.90	9.95	9.86	9.92	43300
2001-06-18	9.90	9.90	9.70	9.70	16300
2001-06-19	9.75	9.78	9.60	9.68	24000
2001-06-20	9.68	9.70	9.50	9.55	51700
2001-06-21	9.54	9.84	9.54	9.84	81600
2001-06-22	9.84	9.90	9.48	9.48	68600
2001-06-25	9.55	9.73	9.52	9.63	58400
2001-06-26	9.64	10.10	9.60	10.05	130900
2001-06-27	10.04	10.19	9.98	10.14	147900
2001-06-28	10.10	10.25	10.10	10.20	97600
2001-06-29	10.20	10.95	10.17	10.95	207800
2001-07-02	10.99	10.99	10.75	10.75	104200
2001-07-03	10.65	10.70	10.45	10.55	41100
2001-07-05	10.45	10.55	10.26	10.40	67000
2001-07-06	10.35	10.35	10.10	10.22	28200
2001-07-09	10.12	10.27	10.02	10.19	53900
2001-07-10	10.19	10.31	10.15	10.21	141700
2001-07-11	9.10	9.30	8.90	9.11	199000
2001-07-12	9.15	9.19	9.00	9.18	74000
2001-07-13	9.30	9.30	9.10	9.15	66800
2001-07-16	9.15	9.25	9.05	9.10	28600
2001-07-17	9.02	9.15	9.00	9.15	86800
2001-07-18	9.10	9.20	8.98	9.00	48100
2001-07-19	9.00	9.08	8.93	9.05	200500
2001-07-20	9.05	9.20	9.00	9.20	49300
2001-07-23	9.20	9.29	9.08	9.15	26100
2001-07-24	9.16	9.20	9.00	9.14	84800
2001-07-25	9.00	9.40	8.95	9.40	38100
2001-07-26	9.30	9.30	9.00	9.27	61100
2001-07-27	9.27	9.27	9.11	9.25	18800
2001-07-30	9.25	9.43	9.25	9.41	128700
2001-07-31	9.42	9.45	9.32	9.38	36400
2001-08-01	9.52	9.68	9.50	9.68	56300
2001-08-02	9.60	9.62	9.57	9.62	35100
2001-08-03	9.62	9.62	9.50	9.59	29600
2001-08-06	9.52	9.65	9.50	9.60	49400
2001-08-07	9.54	9.71	9.54	9.64	106200
2001-08-08	9.60	9.68	9.57	9.60	125900
2001-08-09	9.60	9.60	9.45	9.55	62600
2001-08-10	9.60	9.65	9.50	9.60	61100
2001-08-13	9.60	9.64	9.55	9.57	68400
2001-08-14	9.60	9.62	9.55	9.60	86500
2001-08-15	9.60	9.81	9.60	9.81	94800
2001-08-16	9.73	10.10	9.70	10.07	130300
2001-08-17	10.00	10.03	9.95	10.03	57700
2001-08-20	10.00	10.08	9.95	10.00	106200
2001-08-21	9.90	10.04	9.90	9.97	76100
2001-08-22	9.95	10.22	9.95	10.14	113900
2001-08-23	10.14	10.18	10.02	10.11	103200
2001-08-24	10.10	10.18	10.00	10.15	42600
2001-08-27	10.15	10.15	10.07	10.14	65000
2001-08-28	10.10	10.13	10.06	10.09	48500
2001-08-29	10.05	10.10	10.00	10.05	32000
2001-08-30	10.02	10.10	10.01	10.05	23100
2001-08-31	10.10	10.10	10.00	10.04	37000
2001-09-04	10.00	10.49	9.98	10.49	128800
2001-09-05	10.42	10.42	10.20	10.30	30900
2001-09-06	10.25	10.36	10.15	10.36	21700
2001-09-07	10.30	10.30	9.88	9.98	59100
2001-09-10	9.95	9.95	9.40	9.52	174800
2001-09-17	9.42	9.42	9.20	9.39	50600
2001-09-18	9.30	9.34	9.05	9.15	34400
2001-09-19	9.15	9.20	8.95	9.05	107900
2001-09-20	9.03	9.05	8.40	8.45	78500
2001-09-21	8.00	8.05	7.89	7.89	99700
2001-09-24	7.99	8.08	7.99	8.06	105900
2001-09-25	8.00	8.22	8.00	8.22	75900
2001-09-26	8.32	8.60	8.29	8.55	64800
2001-09-27	8.54	8.70	8.20	8.60	42300
2001-09-28	8.50	9.30	8.50	9.30	91400
2001-10-01	9.30	9.30	9.02	9.18	22300
2001-10-02	9.10	9.14	8.85	8.98	27700
2001-10-03	8.90	9.05	8.90	9.02	74700
2001-10-04	9.02	9.22	8.98	9.02	73500
2001-10-05	9.00	9.00	8.90	8.90	44800
2001-10-08	8.90	9.00	8.85	9.00	10600
2001-10-09	9.05	9.05	8.90	8.95	47500
2001-10-10	8.95	9.46	8.95	9.46	62200
2001-10-11	9.40	9.42	9.14	9.15	47300
2001-10-12	9.15	9.15	8.89	8.92	33600
2001-10-15	8.98	9.05	8.93	9.05	60300
2001-10-16	8.98	9.01	8.95	9.00	33900
2001-10-17	9.00	9.00	8.95	8.95	37800
2001-10-18	8.95	8.95	8.75	8.90	48900
2001-10-19	8.90	8.99	8.85	8.99	39800
2001-10-22	8.98	8.99	8.90	8.98	31400
2001-10-23	9.00	9.00	8.89	8.89	28100
2001-10-24	8.85	8.99	8.71	8.74	49000
2001-10-25	8.70	9.00	8.68	9.00	42200
2001-10-26	9.00	9.02	8.85	8.98	63900
2001-10-29	8.98	9.00	8.60	8.63	43200
2001-10-30	8.63	8.70	8.53	8.70	39200
2001-10-31	8.75	8.99	8.70	8.97	45700
2001-11-01	8.92	9.03	8.80	8.99	64900
2001-11-02	8.95	8.95	8.80	8.85	24900
2001-11-05	8.85	9.10	8.85	9.09	93100
2001-11-06	9.06	9.10	8.95	9.10	70100
2001-11-07	9.05	9.20	9.05	9.10	38300
2001-11-08	9.10	9.20	9.00	9.00	41000
2001-11-09	9.00	9.04	8.98	9.02	23200
2001-11-12	9.05	9.17	9.05	9.09	54100
2001-11-13	8.99	9.12	8.99	9.05	108300
2001-11-14	9.00	9.10	8.95	9.08	77100
2001-11-15	9.05	9.18	9.04	9.06	46500
2001-11-16	9.06	9.10	9.05	9.10	65200
2001-11-19	9.05	9.10	8.94	9.05	91800
2001-11-20	9.05	9.10	8.98	9.07	79800
2001-11-21	9.00	9.10	8.95	9.05	59000
2001-11-23	9.00	9.00	8.85	8.98	24400
2001-11-26	8.94	8.95	8.85	8.85	116600
2001-11-27	8.80	9.06	8.80	9.03	51500
2001-11-28	9.03	9.07	8.80	8.80	43600
2001-11-29	8.80	9.50	8.80	9.50	57900
2001-11-30	9.40	9.40	9.17	9.30	69500
2001-12-03	9.25	9.40	9.20	9.36	53400
2001-12-04	9.26	9.41	9.25	9.37	76700
2001-12-05	9.20	9.25	9.16	9.20	250600
2001-12-06	9.20	9.40	9.19	9.33	75000
2001-12-07	9.30	9.30	9.18	9.19	70300
2001-12-10	9.10	9.30	8.98	9.04	63700
2001-12-11	9.05	9.09	8.97	9.09	35900
2001-12-12	9.05	9.16	9.04	9.12	100200
2001-12-13	9.10	9.23	9.05	9.20	42400
2001-12-14	9.18	9.41	9.10	9.36	102900
2001-12-17	9.36	9.52	9.36	9.50	150000
2001-12-18	9.55	9.58	9.03	9.40	103700
2001-12-19	9.40	9.53	9.40	9.49	98300
2001-12-20	9.55	9.58	9.45	9.46	127800
2001-12-21	9.40	9.65	9.38	9.50	155300
2001-12-24	9.60	9.63	9.52	9.60	32100
2001-12-26	9.60	10.00	9.60	9.99	62300
2001-12-27	10.00	10.06	9.75	9.89	88200
2001-12-28	9.79	10.15	9.62	9.83	76800
2001-12-31	9.81	9.85	9.65	9.70	113200
2002-01-02	9.70	9.96	9.67	9.96	134300
2002-01-03	9.96	10.06	9.92	10.00	418900
2002-01-04	10.00	10.15	10.00	10.15	168000
2002-01-07	10.05	10.15	10.00	10.08	85600
2002-01-08	10.05	10.15	9.99	10.15	76800
2002-01-09	10.15	10.25	10.05	10.07	103400
2002-01-10	10.04	10.15	10.01	10.06	53600
2002-01-11	10.07	10.15	10.02	10.02	40700
2002-01-14	10.02	10.10	9.90	9.99	55300
2002-01-15	9.90	10.15	9.88	10.07	73700
2002-01-16	10.10	10.10	9.99	10.04	52700
2002-01-17	10.04	10.15	9.93	10.15	105400
2002-01-18	10.06	10.15	9.95	10.00	147800
2002-01-22	9.95	9.95	9.77	9.77	69600
2002-01-23	9.77	10.17	9.70	10.12	82000
2002-01-24	10.12	10.16	10.06	10.08	128600
2002-01-25	10.07	10.19	10.05	10.10	41300
2002-01-28	10.15	10.18	10.05	10.15	70700
2002-01-29	10.20	10.20	10.06	10.12	51000
2002-01-30	10.12	10.20	10.06	10.16	34500
2002-01-31	10.19	10.20	10.04	10.20	32700
2002-02-01	10.15	10.16	10.00	10.00	68700
2002-02-04	9.95	10.10	9.85	9.95	44500
2002-02-05	9.95	10.09	9.90	10.09	27700
2002-02-06	10.09	10.10	9.95	9.95	28400
2002-02-07	10.00	10.20	9.93	10.04	84100
2002-02-08	10.00	10.15	10.00	10.15	71800
2002-02-11	10.10	10.25	10.10	10.22	78700
2002-02-12	10.20	10.40	10.15	10.30	71400
2002-02-13	10.20	10.60	10.20	10.60	124800
2002-02-14	10.55	10.68	10.52	10.68	121200
2002-02-15	10.60	10.93	10.57	10.85	102000
2002-02-19	10.85	10.93	10.82	10.90	91200
2002-02-20	10.88	11.25	10.88	11.25	138700
2002-02-21	11.25	11.35	10.80	10.82	97800
2002-02-22	10.82	11.42	10.75	11.40	49700
2002-02-25	11.32	11.42	11.18	11.42	183400
2002-02-26	11.37	11.40	11.16	11.31	164900
2002-02-27	11.30	11.35	11.28	11.31	72400
2002-02-28	11.31	11.43	11.02	11.40	131400
2002-03-01	11.40	11.50	11.20	11.50	63300
2002-03-04	11.50	11.53	11.42	11.49	105200
2002-03-05	11.55	12.00	11.55	11.94	156400
2002-03-06	11.90	12.10	11.89	12.10	220100
2002-03-07	12.05	12.45	11.95	12.40	207900
2002-03-08	12.40	12.61	12.40	12.60	131900
2002-03-11	12.50	12.76	12.50	12.70	106600
2002-03-12	12.74	12.74	12.60	12.60	71100
2002-03-13	12.65	12.80	12.63	12.75	65200
2002-03-14	12.79	12.80	12.53	12.58	54700
2002-03-15	12.50	12.69	12.50	12.68	108000
2002-03-18	12.65	12.74	12.63	12.72	53000
2002-03-19	12.70	12.70	12.54	12.57	52900
2002-03-20	12.55	12.55	12.20	12.28	77300
2002-03-21	12.28	12.80	12.26	12.79	107500
2002-03-22	12.70	12.84	12.66	12.75	96800
2002-03-25	12.85	13.38	12.82	13.18	240200
2002-03-26	13.20	13.30	13.00	13.20	66000
2002-03-27	13.24	13.28	13.00	13.19	65000
2002-03-28	13.20	13.25	13.03	13.22	152500
2002-04-01	13.20	13.58	13.14	13.50	116600
2002-04-02	13.45	13.66	13.45	13.66	127100
2002-04-03	13.75	14.00	13.75	13.95	364200
2002-04-04	13.90	14.06	13.56	13.80	128100
2002-04-05	13.85	13.95	13.80	13.87	64000
2002-04-08	13.90	14.09	13.78	14.09	162100
2002-04-09	14.09	14.21	14.05	14.21	82400
2002-04-10	14.20	14.50	14.17	14.50	122500
2002-04-11	14.40	14.48	14.15	14.33	63800
2002-04-12	14.33	14.59	14.07	14.59	72600
2002-04-15	14.59	14.61	14.41	14.60	73900
2002-04-16	14.60	14.90	14.50	14.90	93300
2002-04-17	14.90	14.97	14.84	14.90	103100
2002-04-18	14.90	14.94	14.70	14.81	52500
2002-04-19	14.81	14.93	14.72	14.74	81900
2002-04-22	15.00	15.81	14.95	15.60	406700
2002-04-23	15.60	15.60	15.41	15.49	201600
2002-04-24	15.49	15.75	15.45	15.75	291200
2002-04-25	15.74	16.03	15.74	15.83	230000
2002-04-26	15.90	16.01	15.77	15.96	355300
2002-04-29	14.97	14.98	14.30	14.70	939600
2002-04-30	14.60	15.15	14.40	15.00	652500
2002-05-01	15.05	15.05	14.55	14.94	508500
2002-05-02	14.98	15.44	14.47	14.47	1322900
2002-05-03	14.00	15.00	13.90	15.00	2913800
2002-05-06	15.05	15.25	15.01	15.25	474400
2002-05-07	15.26	15.72	15.21	15.62	452300
2002-05-08	15.75	16.29	15.72	16.11	938000
2002-05-09	16.19	16.19	15.90	16.09	213600
2002-05-10	16.02	16.03	15.30	15.39	168600
2002-05-13	15.55	15.93	15.55	15.70	256300
2002-05-14	15.79	16.24	15.72	16.24	510100
2002-05-15	16.05	16.38	15.94	16.38	200000
2002-05-16	16.40	16.44	15.97	16.04	416500
2002-05-17	16.05	16.37	16.05	16.37	211600
2002-05-20	16.30	16.61	16.12	16.60	398200
2002-05-21	16.85	16.90	16.49	16.66	644700
2002-05-22	16.66	16.66	16.17	16.34	462200
2002-05-23	16.35	17.42	16.22	17.42	489700
2002-05-24	17.46	17.47	16.85	16.85	255400
2002-05-28	16.80	16.80	16.11	16.75	397700
2002-05-29	16.75	16.75	16.35	16.50	112800
2002-05-30	16.50	16.78	16.27	16.36	119000
2002-05-31	16.50	16.75	16.43	16.60	179500
2002-06-03	16.60	16.63	15.99	16.02	261200
2002-06-04	15.98	15.98	15.41	15.92	151400
2002-06-05	16.02	16.34	15.95	16.32	139600
2002-06-06	16.30	17.05	16.19	17.00	220200
2002-06-07	16.90	17.08	16.75	17.00	241800
2002-06-10	17.00	17.06	16.89	17.04	165800
2002-06-11	17.00	17.10	16.81	16.84	168600
2002-06-12	16.95	17.80	16.71	17.64	366400
2002-06-13	17.65	18.20	17.25	17.31	250000
2002-06-14	17.23	17.23	16.75	16.75	201600
2002-06-17	16.85	17.14	16.78	17.13	141600
2002-06-18	17.15	18.00	17.15	17.99	327000
2002-06-19	17.90	18.00	17.78	17.96	235300
2002-06-20	17.95	18.15	17.62	17.82	311700
2002-06-21	17.90	17.98	17.50	17.94	257600
2002-06-24	17.93	17.93	17.75	17.75	97100
2002-06-25	17.76	17.87	17.40	17.49	327400
2002-06-26	17.00	17.05	16.66	17.03	178300
2002-06-27	17.02	18.00	17.02	18.00	400700
2002-06-28	17.96	18.00	17.69	17.99	563600
2002-07-01	17.99	17.99	17.45	17.47	364500
2002-07-02	17.42	17.45	16.94	16.95	158900
2002-07-03	16.88	16.88	15.96	16.55	192500
2002-07-05	16.56	16.95	16.48	16.95	43600
2002-07-08	16.88	16.98	16.78	16.92	112600
2002-07-09	16.92	17.70	16.92	17.60	327700
2002-07-10	17.60	17.60	17.21	17.21	230100
2002-07-11	17.20	17.20	16.40	16.76	258000
2002-07-12	16.70	17.35	16.62	17.29	361100
2002-07-15	17.28	17.55	16.65	17.48	540800
2002-07-16	17.48	17.48	16.58	16.85	494600
2002-07-17	16.85	17.40	16.10	16.39	407700
2002-07-18	16.40	16.51	15.91	15.99	315900
2002-07-19	15.95	15.99	15.20	15.45	286700
2002-07-22	15.40	15.40	14.76	15.19	649500
2002-07-23	15.50	15.54	14.75	14.83	299200
2002-07-24	14.80	16.35	14.60	16.00	574500
2002-07-25	16.00	16.40	15.80	16.15	1051500
2002-07-26	16.05	16.50	16.05	16.50	510000
2002-07-29	16.50	17.20	16.48	17.20	397100
2002-07-30	17.00	17.16	16.61	16.94	179700
2002-07-31	16.80	16.84	16.50	16.60	204000
2002-08-01	16.50	17.18	16.50	16.96	208700
2002-08-02	17.00	17.00	16.40	16.50	581300
2002-08-05	16.45	16.50	16.10	16.15	103300
2002-08-06	16.15	16.97	16.15	16.65	206100
2002-08-07	16.68	16.75	16.25	16.62	178500
2002-08-08	16.52	17.52	16.40	17.23	280500
2002-08-09	17.15	17.36	16.80	17.16	203100
2002-08-12	17.10	17.20	16.82	16.90	91000
2002-08-13	16.85	17.10	16.65	16.77	107500
2002-08-14	16.85	17.30	16.80	17.20	267000
2002-08-15	17.10	17.96	17.09	17.80	334400
2002-08-16	17.70	17.80	17.45	17.70	167100
2002-08-19	17.62	18.42	17.61	17.95	380100
2002-08-20	17.90	17.90	17.30	17.54	150500
2002-08-21	17.55	17.91	17.27	17.85	220000
2002-08-22	15.50	16.45	14.62	16.12	2309600
2002-08-23	16.10	16.17	15.90	15.99	498700
2002-08-26	16.10	16.10	15.65	15.93	286200
2002-08-27	15.94	16.00	15.52	15.65	263100
2002-08-28	15.40	15.74	15.40	15.40	374600
2002-08-29	15.37	15.57	15.00	15.30	167000
2002-08-30	15.30	15.77	15.10	15.15	148700
2002-09-03	15.20	15.54	14.54	15.08	594900
2002-09-04	15.13	16.09	15.13	15.92	263400
2002-09-05	15.72	16.28	15.50	15.85	416600
2002-09-06	15.85	16.40	15.85	16.33	348800
2002-09-09	16.32	16.32	15.76	15.80	166200
2002-09-10	15.80	16.17	15.50	15.73	235700
2002-09-11	15.73	16.10	15.71	15.95	86900
2002-09-12	15.93	15.93	14.95	15.11	414500
2002-09-13	15.10	15.34	14.64	15.27	334100
2002-09-16	15.17	15.40	14.99	15.20	214900
2002-09-17	15.40	15.40	14.90	14.92	169600
2002-09-18	14.89	14.91	14.69	14.82	164400
2002-09-19	14.75	14.78	13.70	13.82	353200
2002-09-20	13.83	14.03	13.80	13.80	417400
2002-09-23	13.80	13.80	12.63	12.70	660400
2002-09-24	12.70	13.15	12.65	12.80	467100
2002-09-25	12.80	12.95	12.42	12.91	408300
2002-09-26	12.95	13.59	12.95	13.43	324800
2002-09-27	13.43	13.61	12.90	13.15	178000
2002-09-30	13.10	13.67	12.85	13.23	305900
2002-10-01	13.33	13.95	13.02	13.63	321400
2002-10-02	13.55	13.95	13.30	13.35	282800
2002-10-03	13.40	13.76	13.35	13.40	218600
2002-10-04	13.45	13.49	12.84	13.10	159200
2002-10-07	13.08	13.08	11.80	12.05	244700
2002-10-08	12.07	12.61	11.91	12.58	230900
2002-10-09	12.57	12.57	12.15	12.15	199800
2002-10-10	12.10	12.81	11.93	12.60	179800
2002-10-11	12.68	13.03	12.20	12.40	167300
2002-10-14	12.37	12.39	12.00	12.10	100500
2002-10-15	12.20	13.70	12.20	13.30	217400
2002-10-16	13.21	13.22	12.10	12.32	356700
2002-10-17	12.60	13.45	12.60	13.42	295600
2002-10-18	13.52	13.55	13.09	13.46	128700
2002-10-21	13.46	13.51	13.14	13.48	56000
2002-10-22	13.48	13.53	13.15	13.15	109500
2002-10-23	13.16	14.10	12.80	14.07	269000
2002-10-24	14.10	15.00	14.10	14.65	320300
2002-10-25	14.55	14.55	14.17	14.55	283300
2002-10-28	14.65	14.65	14.07	14.24	131100
2002-10-29	14.15	14.16	13.00	13.25	283800
2002-10-30	13.30	13.75	13.10	13.39	312000
2002-10-31	13.40	13.56	12.82	12.94	398800
2002-11-01	12.94	13.30	12.70	12.99	320300
2002-11-04	13.05	13.12	12.65	12.81	212100
2002-11-05	12.88	13.12	12.60	13.12	748400
2002-11-06	13.07	13.55	12.82	13.10	308400
2002-11-07	13.02	13.17	12.68	13.05	182200
2002-11-08	13.00	13.25	12.94	12.95	102200
2002-11-11	13.25	13.25	12.81	12.97	201900
2002-11-12	13.07	13.33	12.90	13.09	278900
2002-11-13	13.12	13.47	12.85	13.26	349500
2002-11-14	13.45	13.74	13.17	13.67	776800
2002-11-15	13.82	14.59	13.77	14.50	287300
2002-11-18	14.51	14.60	14.03	14.06	377700
2002-11-19	14.03	14.10	13.81	13.96	99900
2002-11-20	13.95	14.13	13.50	13.99	140300
2002-11-21	13.99	14.70	13.91	14.70	321100
2002-11-22	14.68	14.68	14.10	14.15	115200
2002-11-25	14.10	14.40	13.90	14.33	109200
2002-11-26	14.25	14.33	13.81	13.94	115900
2002-11-27	14.03	14.99	14.01	14.80	138600
2002-11-29	14.85	14.90	14.20	14.20	74500
2002-12-02	14.23	14.86	14.23	14.46	272200
2002-12-03	14.50	14.50	13.91	14.05	138600
2002-12-04	14.00	14.15	13.60	13.80	153800
2002-12-05	13.86	13.86	13.29	13.67	82400
2002-12-06	13.58	13.70	13.45	13.70	64000
2002-12-09	13.68	13.70	13.21	13.55	197900
2002-12-10	13.60	13.88	13.52	13.85	135800
2002-12-11	13.76	13.76	13.15	13.39	162500
2002-12-12	13.35	13.86	13.29	13.82	115300
2002-12-13	13.75	13.75	13.00	13.00	224400
2002-12-16	13.05	13.35	12.98	13.16	183300
2002-12-17	13.25	13.50	13.15	13.35	139500
2002-12-18	13.25	13.25	12.58	12.78	195700
2002-12-19	12.75	12.95	12.71	12.90	90300
2002-12-20	13.10	13.11	12.72	12.85	203300
2002-12-23	12.85	12.85	12.38	12.69	203400
2002-12-24	12.60	12.94	12.60	12.86	54400
2002-12-26	12.91	13.31	12.91	13.22	78700
2002-12-27	13.21	13.21	12.90	13.04	64300
2002-12-30	13.04	13.04	12.30	12.57	160600
2002-12-31	12.65	12.95	12.44	12.55	98900
2003-01-02	12.80	14.66	12.75	13.80	895300
2003-01-03	13.81	13.81	13.16	13.28	210800
2003-01-06	13.25	13.42	13.20	13.27	154200
2003-01-07	13.23	13.25	12.86	12.97	128500
2003-01-08	12.90	13.01	12.79	12.80	79700
2003-01-09	12.80	13.07	12.80	13.00	133500
2003-01-10	13.00	13.08	12.94	13.01	155900
2003-01-13	13.05	13.22	13.05	13.08	359300
2003-01-14	13.09	13.12	12.72	13.02	276100
2003-01-15	12.97	13.05	12.70	13.05	178600
2003-01-16	13.05	13.19	13.02	13.13	154300
2003-01-17	13.11	13.11	12.71	12.75	62300
2003-01-21	12.75	12.98	12.57	12.57	168000
2003-01-22	12.55	12.80	12.20	12.50	120500
2003-01-23	12.53	12.84	12.32	12.71	70900
2003-01-24	12.70	12.71	12.44	12.51	103700
2003-01-27	12.48	12.48	12.10	12.16	173100
2003-01-28	12.21	12.35	11.90	12.12	94200
2003-01-29	12.17	12.40	11.90	12.25	205000
2003-01-30	12.34	12.39	12.01	12.10	111800
2003-01-31	12.10	12.93	12.00	12.81	252900
2003-02-03	12.95	13.08	12.70	12.85	146200
2003-02-04	12.87	12.87	12.40	12.74	201900
2003-02-05	12.70	13.12	12.70	13.00	131000
2003-02-06	12.95	12.95	11.90	12.36	552100
2003-02-07	12.40	12.46	12.05	12.05	118500
2003-02-10	12.05	12.23	12.02	12.22	128200
2003-02-11	12.22	12.44	12.22	12.43	100300
2003-02-12	12.40	12.71	12.40	12.52	106300
2003-02-13	12.50	12.80	12.50	12.63	127200
2003-02-14	12.54	12.86	12.50	12.52	99700
2003-02-18	12.55	12.99	12.45	12.70	147000
2003-02-19	12.65	13.00	12.60	12.88	151900
2003-02-20	12.85	12.86	12.53	12.65	142300
2003-02-21	12.73	13.20	12.64	12.76	106600
2003-02-24	12.75	12.87	12.65	12.72	144200
2003-02-25	12.77	13.13	12.63	13.00	383600
2003-02-26	12.88	13.09	12.82	12.93	113200
2003-02-27	12.85	13.23	12.80	13.23	250400
2003-02-28	13.20	13.43	13.20	13.36	139700
2003-03-03	13.38	13.55	13.17	13.29	148100
2003-03-04	13.35	13.51	13.28	13.42	985800
2003-03-05	13.45	13.48	13.29	13.41	88600
2003-03-06	13.30	13.55	13.27	13.32	489000
2003-03-07	13.20	13.76	13.18	13.40	274200
2003-03-10	13.40	13.42	13.11	13.12	159600
2003-03-11	13.20	13.75	13.20	13.60	159300
2003-03-12	13.60	13.70	13.40	13.61	113300
2003-03-13	13.65	14.00	13.65	13.96	266600
2003-03-14	14.05	14.24	13.94	14.09	109700
2003-03-17	14.00	14.98	14.00	14.97	209400
2003-03-18	14.92	14.94	14.57	14.65	511300
2003-03-19	14.62	14.62	14.44	14.60	179200
2003-03-20	14.50	14.56	14.15	14.52	144500
2003-03-21	14.52	15.00	14.38	15.00	471000
2003-03-24	15.00	15.00	14.59	14.75	162100
2003-03-25	14.70	14.90	14.53	14.86	185600
2003-03-26	14.66	14.66	14.10	14.16	392500
2003-03-27	14.20	14.44	14.10	14.43	323100
2003-03-28	14.43	14.58	14.10	14.44	170700
2003-03-31	14.40	14.40	13.75	14.40	146900
2003-04-01	14.40	14.60	14.22	14.60	182300
2003-04-02	14.70	14.99	14.70	14.95	168400
2003-04-03	14.98	15.00	14.56	14.70	140400
2003-04-04	14.73	14.79	14.51	14.59	116100
2003-04-07	14.90	14.99	14.80	14.96	141100
2003-04-08	14.93	14.96	14.45	14.55	229800
2003-04-09	14.51	14.82	14.40	14.60	143300
2003-04-10	14.59	14.69	14.46	14.52	422800
2003-04-11	14.62	14.65	14.45	14.49	130600
2003-04-14	14.52	14.60	14.42	14.50	178700
2003-04-15	14.42	14.49	14.23	14.49	182700
2003-04-16	14.49	14.55	14.30	14.46	184100
2003-04-17	14.60	14.73	14.50	14.70	163400
2003-04-21	14.70	14.72	14.40	14.49	199900
2003-04-22	14.49	14.69	14.36	14.68	188300
2003-04-23	14.65	14.66	14.33	14.56	217300
2003-04-24	14.47	14.84	14.40	14.83	251700
2003-04-25	14.83	15.15	14.52	14.52	198800
2003-04-28	14.45	14.87	14.45	14.57	200200
2003-04-29	14.57	14.96	14.55	14.79	167900
2003-04-30	14.78	15.16	14.58	14.86	164500
2003-05-01	14.76	14.78	14.53	14.70	108500
2003-05-02	14.65	15.18	14.65	15.18	201300
2003-05-05	15.13	15.24	14.63	14.80	147900
2003-05-06	14.80	14.90	14.60	14.83	220300
2003-05-07	14.73	14.73	14.39	14.57	172000
2003-05-08	14.57	14.57	14.29	14.38	63300
2003-05-09	14.48	14.68	14.41	14.65	114100
2003-05-12	14.61	14.70	14.47	14.70	116600
2003-05-13	14.65	14.65	14.22	14.42	133300
2003-05-14	14.40	14.45	14.20	14.40	107000
2003-05-15	14.70	14.86	14.60	14.66	111700
2003-05-16	14.55	14.60	13.95	13.95	167900
2003-05-19	13.96	14.16	13.33	13.95	156700
2003-05-20	13.95	13.96	13.37	13.59	172500
2003-05-21	13.59	13.71	13.50	13.71	48700
2003-05-22	13.55	13.65	13.35	13.48	160500
2003-05-23	13.42	13.85	13.42	13.78	136000
2003-05-27	13.85	13.85	13.50	13.79	77900
2003-05-28	13.79	13.79	13.47	13.75	166900
2003-05-29	13.85	14.10	13.79	14.10	219700
2003-05-30	14.08	14.33	14.05	14.33	185700
2003-06-02	14.33	14.55	14.20	14.30	114700
2003-06-03	14.25	14.30	14.01	14.14	59500
2003-06-04	14.20	14.75	14.20	14.72	88400
2003-06-05	14.72	14.72	14.16	14.16	107300
2003-06-06	14.56	14.72	14.31	14.34	111600
2003-06-09	14.30	14.48	14.08	14.08	95900
2003-06-10	14.13	14.27	14.10	14.27	55300
2003-06-11	14.35	14.60	14.25	14.60	69800
2003-06-12	14.60	14.75	14.38	14.60	82300
2003-06-13	14.50	15.00	14.19	14.24	100600
2003-06-16	14.24	14.40	14.08	14.40	142600
2003-06-17	13.75	13.75	13.15	13.36	650200
2003-06-18	13.36	13.42	13.16	13.37	414300
2003-06-19	13.59	13.60	13.29	13.30	207400
2003-06-20	13.30	13.30	12.75	13.06	595100
2003-06-23	13.10	13.12	12.56	12.81	240300
2003-06-24	12.82	13.02	12.72	13.01	109200
2003-06-25	12.95	12.98	12.77	12.96	214000
2003-06-26	13.30	13.49	12.96	13.40	144000
2003-06-27	13.30	13.46	13.06	13.19	122300
2003-06-30	13.15	13.25	12.87	12.87	148400
2003-07-01	12.85	12.99	12.60	12.78	186600
2003-07-02	12.78	13.44	12.78	13.40	176100
2003-07-03	13.30	13.40	13.12	13.30	63100
2003-07-07	13.50	13.50	13.23	13.42	134500
2003-07-08	13.42	13.50	13.26	13.50	98400
2003-07-09	13.50	13.75	13.48	13.75	263400
2003-07-10	13.65	13.65	13.05	13.16	242800
2003-07-11	13.16	13.34	13.06	13.32	193600
2003-07-14	13.32	13.67	13.32	13.43	297900
2003-07-15	13.35	13.35	13.04	13.27	166800
2003-07-16	13.37	13.40	13.20	13.27	191100
2003-07-17	13.25	13.32	13.00	13.26	208500
2003-07-18	13.36	13.42	13.13	13.25	113600
2003-07-21	13.15	13.20	12.80	12.82	249400
2003-07-22	12.82	13.09	12.47	13.09	786400
2003-07-23	13.70	15.43	13.68	15.43	729100
2003-07-24	15.40	16.30	15.34	15.74	435000
2003-07-25	15.73	15.83	15.28	15.52	273600
2003-07-28	15.60	15.99	15.57	15.97	144200
2003-07-29	15.99	16.00	15.42	15.69	201100
2003-07-30	15.67	15.69	15.23	15.53	230200
2003-07-31	15.58	15.99	15.58	15.95	263900
2003-08-01	15.95	16.02	15.26	15.71	268700
2003-08-04	15.65	15.66	15.20	15.20	147300
2003-08-05	15.25	15.69	15.21	15.35	145600
2003-08-06	15.35	15.40	14.90	14.90	97800
2003-08-07	15.00	15.22	15.00	15.11	266000
2003-08-08	15.30	15.37	15.07	15.35	78300
2003-08-11	15.35	15.44	14.93	15.10	113000
2003-08-12	15.25	15.69	15.20	15.53	127900
2003-08-13	15.60	15.75	15.51	15.75	91700
2003-08-14	15.70	15.79	15.52	15.75	147600
2003-08-15	15.75	16.00	15.65	15.70	79200
2003-08-18	15.70	15.90	15.40	15.88	93600
2003-08-19	15.80	16.21	15.80	16.21	344500
2003-08-20	16.10	16.15	15.92	16.05	125100
2003-08-21	16.06	16.23	16.00	16.23	140100
2003-08-22	16.30	16.30	15.76	15.90	161800
2003-08-25	15.85	15.98	15.70	15.93	103600
2003-08-26	15.90	15.98	15.39	15.71	116700
2003-08-27	15.55	15.79	15.25	15.40	118000
2003-08-28	15.45	15.95	15.44	15.94	135700
2003-08-29	15.90	16.34	15.78	16.16	126500
2003-09-02	16.00	16.16	15.75	16.08	107100
2003-09-03	16.00	16.27	15.95	16.04	129200
2003-09-04	16.08	16.23	15.90	16.17	110100
2003-09-05	16.15	16.25	15.90	16.25	127700
2003-09-08	16.10	16.54	16.09	16.20	143300
2003-09-09	16.05	16.10	15.65	15.80	240800
2003-09-10	15.80	15.82	15.16	15.32	228600
2003-09-11	15.32	15.59	15.23	15.59	84500
2003-09-12	15.58	15.70	15.14	15.70	268700
2003-09-15	15.70	15.90	15.40	15.52	144100
2003-09-16	15.50	15.80	15.37	15.77	117800
2003-09-17	15.87	15.87	15.50	15.62	81300
2003-09-18	15.62	15.85	15.58	15.85	89500
2003-09-19	15.85	15.95	15.65	15.88	93600
2003-09-22	15.96	16.20	15.87	16.20	206800
2003-09-23	16.00	16.07	15.61	15.97	67900
2003-09-24	16.05	16.10	15.60	15.75	82100
2003-09-25	15.75	15.80	15.06	15.10	123700
2003-09-26	15.05	15.21	14.89	14.89	89400
2003-09-29	14.90	14.95	14.55	14.62	257300
2003-09-30	14.65	14.84	14.35	14.61	246600
2003-10-01	14.61	14.90	14.60	14.90	203800
2003-10-02	14.90	14.90	14.51	14.60	149100
2003-10-03	14.70	15.24	14.62	15.24	295200
2003-10-06	15.24	15.58	15.24	15.58	106000
2003-10-07	15.57	16.14	15.55	16.14	393500
2003-10-08	16.13	16.40	16.13	16.36	359000
2003-10-09	16.40	16.52	15.93	16.13	211900
2003-10-10	16.10	16.20	15.93	15.95	115900
2003-10-13	15.90	16.48	15.90	16.42	85300
2003-10-14	16.50	16.50	16.15	16.40	108700
2003-10-15	16.45	16.50	16.15	16.30	58100
2003-10-16	16.25	16.38	16.11	16.25	129800
2003-10-17	16.25	16.30	16.00	16.05	91600
2003-10-20	16.04	16.25	16.00	16.22	86400
2003-10-21	16.20	16.35	15.90	15.93	101400
2003-10-22	15.88	15.88	15.20	15.21	291100
2003-10-23	15.21	15.72	15.06	15.71	489700
2003-10-24	15.65	15.88	15.55	15.78	289000
2003-10-27	15.75	15.99	15.75	15.90	102700
2003-10-28	15.95	16.42	15.90	16.42	233200
2003-10-29	16.42	16.75	16.24	16.73	268100
2003-10-30	16.70	16.77	16.44	16.73	211200
2003-10-31	16.70	16.79	16.50	16.54	94500
2003-11-03	16.54	16.97	16.46	16.60	301600
2003-11-04	16.50	17.05	16.49	17.05	181600
2003-11-05	16.95	17.05	16.33	17.05	216900
2003-11-06	16.95	17.00	16.68	17.00	85900
2003-11-07	17.00	17.10	16.70	16.94	96900
2003-11-10	16.90	17.00	16.49	16.49	82500
2003-11-11	16.49	16.60	16.19	16.32	91400
2003-11-12	16.40	17.10	16.40	17.10	131900
2003-11-13	16.95	17.17	16.88	17.10	170900
2003-11-14	17.10	17.15	16.87	16.88	69400
2003-11-17	16.88	16.96	16.64	16.86	108400
2003-11-18	16.75	16.90	16.50	16.75	178500
2003-11-19	16.70	16.89	16.46	16.87	84200
2003-11-20	17.00	17.02	16.59	16.69	137200
2003-11-21	16.55	16.95	16.55	16.95	70000
2003-11-24	16.90	17.25	16.80	16.80	136800
2003-11-25	16.85	17.24	16.75	17.20	172100
2003-11-26	17.22	17.28	16.97	17.28	103500
2003-11-28	17.28	17.28	17.00	17.00	34900
2003-12-01	16.95	17.59	16.95	17.59	139800
2003-12-02	17.55	17.60	16.90	17.00	254200
2003-12-03	17.05	17.15	16.60	16.60	137000
2003-12-04	16.85	16.89	16.38	16.70	115400
2003-12-05	16.80	16.93	16.37	16.45	100400
2003-12-08	16.65	17.10	16.50	17.10	109200
2003-12-09	17.08	17.13	16.63	16.75	108700
2003-12-10	16.95	17.00	16.23	16.44	81200
2003-12-11	16.44	17.08	16.44	17.08	89300
2003-12-12	17.03	17.14	16.85	17.14	73500
2003-12-15	17.20	17.20	16.72	16.72	112300
2003-12-16	16.77	16.91	16.35	16.91	112400
2003-12-17	16.55	16.56	16.20	16.50	103500
2003-12-18	16.30	16.66	16.30	16.64	142400
2003-12-19	16.54	16.75	16.30	16.75	121000
2003-12-22	16.65	16.78	16.46	16.78	55100
2003-12-23	16.78	17.05	16.69	17.00	114000
2003-12-24	16.90	17.00	16.65	16.65	34600
2003-12-26	16.75	16.98	16.71	16.90	23600
2003-12-29	17.01	17.19	16.95	17.00	169600
2003-12-30	17.10	17.19	16.94	17.19	71600
2003-12-31	17.20	17.20	16.70	16.70	134500
2004-01-02	16.70	17.03	16.63	16.81	84600
2004-01-05	16.81	16.82	14.75	15.50	1760100
2004-01-06	15.50	16.30	15.38	16.25	663700
2004-01-07	16.10	16.30	15.92	16.25	252600
2004-01-08	16.20	16.30	16.08	16.30	113000
2004-01-09	16.20	16.29	16.10	16.11	91300
2004-01-12	16.11	16.44	16.11	16.35	93700
2004-01-13	16.30	16.44	16.10	16.40	103300
2004-01-14	16.40	16.79	16.40	16.79	297600
2004-01-15	16.78	17.00	16.45	17.00	175000
2004-01-16	16.95	16.95	16.54	16.78	144800
2004-01-20	16.75	16.89	16.65	16.84	156300
2004-01-21	16.70	17.01	16.61	16.99	248700
2004-01-22	17.00	17.00	16.79	16.85	91600
2004-01-23	16.80	17.10	16.80	17.10	161300
2004-01-26	17.00	17.08	16.85	17.08	89500
2004-01-27	17.03	17.08	16.86	16.93	173100
2004-01-28	16.90	16.96	16.52	16.52	247400
2004-01-29	16.60	16.90	16.56	16.85	235300
2004-01-30	16.80	16.80	16.50	16.50	392200
2004-02-02	16.60	16.79	16.42	16.73	169000
2004-02-03	16.70	16.91	16.70	16.76	151100
2004-02-04	16.76	16.76	16.10	16.10	178600
2004-02-05	16.97	17.50	16.62	17.50	1069400
2004-02-06	17.45	18.25	17.39	18.25	481500
2004-02-09	18.35	18.75	18.07	18.15	320100
2004-02-10	18.05	18.50	18.00	18.50	251200
2004-02-11	18.50	18.68	18.40	18.68	131400
2004-02-12	18.60	18.84	18.50	18.84	461200
2004-02-13	18.65	18.70	18.30	18.52	229600
2004-02-17	18.52	18.98	18.52	18.98	341800
2004-02-18	18.80	18.80	18.41	18.53	161500
2004-02-19	18.64	18.65	18.29	18.35	154800
2004-02-20	18.45	18.55	18.21	18.52	230600
2004-02-23	18.50	18.70	18.23	18.41	282600
2004-02-24	18.40	18.55	18.20	18.54	258200
2004-02-25	18.47	18.68	18.37	18.68	426600
2004-02-26	18.68	18.69	18.38	18.58	182900
2004-02-27	18.55	18.65	18.49	18.61	163900
2004-03-01	18.60	18.95	18.55	18.91	183700
2004-03-02	18.95	18.95	18.65	18.81	215900
2004-03-03	18.75	18.90	18.64	18.86	385700
2004-03-04	18.86	19.09	18.77	19.05	319000
2004-03-05	19.00	19.18	19.00	19.16	308700
2004-03-08	19.05	19.20	19.03	19.06	292800
2004-03-09	19.00	19.13	19.00	19.01	267800
2004-03-10	19.01	19.13	19.00	19.00	270200
2004-03-11	18.00	18.28	17.90	18.26	782100
2004-03-12	18.26	18.72	18.20	18.72	217600
2004-03-15	18.70	19.06	18.51	18.96	447200
2004-03-16	18.96	19.07	18.91	19.06	319300
2004-03-17	19.00	19.19	18.90	19.01	302500
2004-03-18	19.01	19.01	18.67	18.87	190100
2004-03-19	18.95	19.05	18.80	19.00	144300
2004-03-22	19.00	19.00	18.63	18.70	250300
2004-03-23	18.75	19.22	18.72	18.85	351100
2004-03-24	18.82	18.84	18.09	18.19	468000
2004-03-25	18.11	18.64	18.01	18.60	343000
2004-03-26	18.61	18.61	18.36	18.38	181300
2004-03-29	18.45	18.77	18.41	18.71	233700
2004-03-30	18.00	18.62	18.00	18.62	480600
2004-03-31	18.50	18.67	18.30	18.55	276700
2004-04-01	18.65	18.94	18.41	18.42	162300
2004-04-02	18.55	19.00	18.55	18.90	141100
2004-04-05	18.95	19.23	18.85	19.04	244700
2004-04-06	19.00	19.26	19.00	19.06	173400
2004-04-07	19.05	19.05	18.73	18.75	121800
2004-04-08	18.80	18.85	18.30	18.30	241400
2004-04-12	18.30	18.71	18.29	18.70	94700
2004-04-13	18.58	18.69	18.08	18.10	218400
2004-04-14	18.10	18.10	17.73	17.94	209000
2004-04-15	17.88	17.95	17.36	17.46	353800
2004-04-16	17.60	17.84	17.59	17.76	221700
2004-04-19	17.70	17.79	17.60	17.67	137400
2004-04-20	17.75	18.01	17.32	17.33	143100
2004-04-21	17.33	17.48	17.23	17.39	160300
2004-04-22	17.40	17.72	17.35	17.56	303500
2004-04-23	17.66	17.69	17.27	17.48	174900
2004-04-26	17.47	17.61	17.16	17.22	122100
2004-04-27	17.31	17.41	17.20	17.30	344300
2004-04-28	17.25	17.29	16.80	16.80	176400
2004-04-29	17.00	17.12	16.57	16.65	207700
2004-04-30	16.80	16.88	16.50	16.71	294700
2004-05-03	16.70	16.76	16.25	16.37	408400
2004-05-04	16.47	17.15	16.45	17.04	315200
2004-05-05	17.10	17.21	16.88	16.89	141700
2004-05-06	16.85	16.85	16.06	16.19	324700
2004-05-07	16.19	16.40	16.00	16.03	248500
2004-05-10	16.03	16.03	15.34	15.78	158300
2004-05-11	16.03	16.11	15.92	16.11	219300
2004-05-12	16.20	16.20	15.71	16.20	142500
2004-05-13	16.20	16.20	15.85	15.85	125400
2004-05-14	15.85	15.88	15.46	15.84	106700
2004-05-17	15.75	15.78	15.48	15.66	120500
2004-05-18	15.70	15.87	15.60	15.87	82300
2004-05-19	16.00	16.10	15.55	15.78	183000
2004-05-20	15.78	16.09	15.71	16.09	124000
2004-05-21	16.15	16.21	16.04	16.17	189900
2004-05-24	16.18	16.47	16.11	16.45	174900
2004-05-25	16.40	16.89	16.33	16.89	461200
2004-05-26	16.93	17.23	16.87	16.90	180300
2004-05-27	16.80	16.93	16.45	16.49	150300
2004-05-28	16.55	16.55	16.40	16.48	120200
2004-06-01	16.45	16.47	16.22	16.42	122000
2004-06-02	16.50	16.66	16.20	16.66	110000
2004-06-03	16.60	16.60	16.32	16.35	125700
2004-06-04	16.36	16.63	16.20	16.36	113400
2004-06-07	16.50	17.06	16.36	17.03	113300
2004-06-08	16.95	17.12	16.89	17.03	304600
2004-06-09	17.03	17.13	16.73	16.83	175900
2004-06-10	16.90	17.05	16.80	16.94	147600
2004-06-14	16.90	16.97	16.76	16.86	285300
2004-06-15	16.80	17.02	16.71	16.90	146700
2004-06-16	17.00	17.05	16.76	17.04	111600
2004-06-17	17.00	17.40	16.84	17.40	159600
2004-06-18	17.50	17.50	17.22	17.30	199600
2004-06-21	17.30	17.31	17.00	17.05	167300
2004-06-22	16.95	17.30	16.83	17.29	192100
2004-06-23	17.25	17.39	17.00	17.39	115900
2004-06-24	17.35	17.49	17.15	17.32	84600
2004-06-25	17.22	17.50	17.20	17.50	230300
2004-06-28	17.40	17.90	17.37	17.66	188800
2004-06-29	17.69	18.30	17.69	18.20	228700
2004-06-30	18.29	18.35	18.09	18.10	116200
2004-07-01	18.15	18.26	17.81	18.00	149800
2004-07-02	17.99	18.31	17.99	18.31	111400
2004-07-06	18.25	18.25	17.75	17.75	115200
2004-07-07	17.80	17.95	17.66	17.66	103000
2004-07-08	17.55	17.77	17.40	17.41	92400
2004-07-09	17.48	17.80	17.43	17.62	143600
2004-07-12	17.65	17.87	17.52	17.53	57700
2004-07-13	17.55	17.73	17.49	17.68	51200
2004-07-14	17.60	17.65	17.24	17.24	122500
2004-07-15	17.30	17.88	17.28	17.50	80200
2004-07-16	17.51	17.62	17.38	17.48	106300
2004-07-19	17.45	17.82	17.41	17.57	127400
2004-07-20	17.62	17.80	17.51	17.71	184700
2004-07-21	17.65	17.76	17.41	17.42	205500
2004-07-22	17.30	17.35	16.93	16.95	248700
2004-07-23	16.90	17.23	16.89	17.01	183300
2004-07-26	16.98	17.24	16.98	17.03	132400
2004-07-27	17.03	17.35	17.00	17.35	80700
2004-07-28	17.30	17.30	16.87	17.20	132600
2004-07-29	17.20	17.56	17.14	17.56	77400
2004-07-30	17.50	17.76	17.50	17.62	119900
2004-08-02	17.55	17.80	17.45	17.70	124200
2004-08-03	17.65	17.65	17.10	17.11	164000
2004-08-04	17.12	17.35	16.98	17.29	162400
2004-08-05	17.25	17.28	16.95	17.01	121600
2004-08-06	16.95	17.08	16.60	16.60	149800
2004-08-09	16.65	16.70	16.06	16.42	268500
2004-08-10	16.42	16.86	16.42	16.75	152400
2004-08-11	16.70	17.02	16.44	17.02	146800
2004-08-12	16.92	16.92	16.29	16.40	228700
2004-08-13	16.45	16.60	16.42	16.46	98600
2004-08-16	16.50	17.21	16.50	17.00	117700
2004-08-17	17.05	17.25	16.82	17.10	188600
2004-08-18	17.00	17.29	16.98	17.26	126000
2004-08-19	17.12	17.12	16.40	16.48	475800
2004-08-20	16.49	16.66	16.28	16.40	263800
2004-08-23	16.45	16.49	16.05	16.06	165500
2004-08-24	16.20	16.25	15.90	16.23	194000
2004-08-25	16.23	16.28	16.11	16.15	135400
2004-08-26	16.20	16.35	16.05	16.35	259400
2004-08-27	16.24	16.37	16.14	16.37	128100
2004-08-30	16.30	16.32	16.02	16.12	355300
2004-08-31	16.09	16.31	16.09	16.26	121300
2004-09-01	16.31	16.53	16.30	16.44	179600
2004-09-02	16.60	16.61	16.45	16.61	200900
2004-09-03	16.62	16.67	16.29	16.46	77200
2004-09-07	16.47	16.64	16.42	16.64	162800
2004-09-08	16.58	16.58	16.21	16.25	313600
2004-09-09	16.26	16.84	16.11	16.84	228400
2004-09-10	16.75	16.75	16.47	16.55	225100
2004-09-13	16.50	16.75	16.47	16.75	86500
2004-09-14	16.70	16.71	16.21	16.34	153900
2004-09-15	16.40	16.45	16.03	16.08	228600
2004-09-16	16.15	16.28	15.94	15.94	263500
2004-09-17	15.98	16.14	15.83	16.14	382600
2004-09-20	15.90	15.90	15.02	15.33	598700
2004-09-21	15.38	15.72	15.27	15.66	205800
2004-09-22	15.60	15.60	15.26	15.26	231900
2004-09-23	15.26	15.30	15.15	15.20	163100
2004-09-24	15.20	15.30	15.15	15.22	99900
2004-09-27	15.15	15.15	14.78	14.83	221600
2004-09-28	14.90	15.01	14.85	14.85	239800
2004-09-29	14.75	14.96	14.74	14.90	146000
2004-09-30	14.95	15.04	14.87	14.94	161000
2004-10-01	15.04	15.38	15.04	15.33	241000
2004-10-04	15.43	15.51	14.99	15.08	713700
2004-10-05	15.15	15.22	14.90	15.15	292700
2004-10-06	15.10	15.34	15.08	15.30	224900
2004-10-07	15.37	15.37	14.86	14.86	174300
2004-10-08	14.86	15.07	14.83	15.01	323500
2004-10-11	15.06	15.11	14.88	15.03	575800
2004-10-12	14.95	15.06	14.91	15.00	270400
2004-10-13	15.10	15.19	14.81	14.86	230900
2004-10-14	14.93	14.93	14.43	14.43	159100
2004-10-15	14.44	14.86	14.43	14.73	141700
2004-10-18	14.70	14.70	13.97	14.51	499000
2004-10-19	14.54	14.72	14.27	14.33	160000
2004-10-20	14.30	14.50	14.15	14.41	209800
2004-10-21	14.42	14.51	14.26	14.43	166500
2004-10-22	14.50	14.52	14.00	14.00	169900
2004-10-25	14.00	14.40	14.00	14.31	157900
2004-10-26	14.31	14.37	14.14	14.35	140900
2004-10-27	14.35	14.53	14.31	14.53	210900
2004-10-28	14.50	14.62	14.35	14.62	185500
2004-10-29	14.60	14.65	14.37	14.46	70800
2004-11-01	14.48	14.74	14.43	14.70	88900
2004-11-02	14.70	14.92	14.61	14.91	272500
2004-11-03	15.00	15.25	14.94	15.19	392600
2004-11-04	15.19	15.59	15.04	15.59	231900
2004-11-05	15.61	16.18	15.52	16.17	427800
2004-11-08	16.15	16.15	15.80	15.80	217000
2004-11-09	15.80	16.10	15.80	15.98	82700
2004-11-10	16.00	16.70	16.00	16.52	505100
2004-11-11	16.60	17.23	16.60	17.21	499900
2004-11-12	17.20	17.30	17.03	17.26	197500
2004-11-15	17.31	17.70	17.17	17.70	329900
2004-11-16	17.70	17.70	17.42	17.42	301200
2004-11-17	17.50	17.73	17.45	17.66	310500
2004-11-18	17.57	17.88	17.57	17.69	261300
2004-11-19	17.69	17.74	17.29	17.33	343400
2004-11-22	17.30	17.98	17.24	17.89	349300
2004-11-23	17.70	18.00	17.70	17.88	334700
2004-11-24	17.75	18.19	17.75	18.14	326300
2004-11-26	18.10	18.11	17.65	17.74	164800
2004-11-29	17.85	18.23	17.82	18.08	394800
2004-11-30	18.00	18.20	17.90	17.99	234900
2004-12-01	18.05	18.35	18.05	18.18	281700
2004-12-02	18.30	18.62	18.28	18.62	289200
2004-12-03	18.62	18.90	18.14	18.41	386600
2004-12-06	18.35	18.37	18.16	18.16	127700
2004-12-07	18.20	18.35	17.95	18.00	181500
2004-12-08	18.05	18.32	18.01	18.09	302100
2004-12-09	18.03	18.30	18.00	18.14	187500
2004-12-10	18.10	18.42	18.01	18.42	135700
2004-12-13	18.43	18.77	18.41	18.77	208600
2004-12-14	18.77	18.89	18.66	18.89	235000
2004-12-15	19.00	19.22	18.97	19.22	351600
2004-12-16	19.42	19.48	19.01	19.01	338700
2004-12-17	19.02	19.72	19.01	19.65	473500
2004-12-20	19.65	19.85	19.65	19.75	218100
2004-12-21	19.75	19.90	19.60	19.90	382400
2004-12-22	19.78	20.19	19.75	20.00	169000
2004-12-23	20.02	20.28	20.02	20.10	126900
2004-12-27	20.07	20.19	20.00	20.05	128900
2004-12-28	20.00	20.49	20.00	20.49	173600
2004-12-29	20.40	20.50	20.22	20.22	158700
2004-12-30	20.15	20.35	20.15	20.21	140800
2004-12-31	20.25	20.41	20.17	20.35	137000
2005-01-03	19.80	20.07	19.72	19.90	442800
2005-01-04	19.85	20.10	19.65	19.74	365500
2005-01-05	19.72	20.05	19.66	19.70	282400
2005-01-06	19.70	19.92	19.57	19.65	293200
2005-01-07	19.70	19.83	19.47	19.80	285800
2005-01-10	19.60	20.05	19.59	19.90	381900
2005-01-11	19.91	19.98	19.39	19.50	382800
2005-01-12	19.50	19.73	19.33	19.63	229200
2005-01-13	19.60	19.99	19.57	19.64	381400
2005-01-14	19.45	20.30	19.45	20.28	315700
2005-01-18	20.06	20.64	19.86	20.59	359700
2005-01-19	20.46	20.46	19.74	19.75	290400
2005-01-20	19.75	19.83	19.35	19.57	334700
2005-01-21	19.62	20.00	19.50	19.51	212800
2005-01-24	19.51	19.78	19.41	19.62	240000
2005-01-25	19.61	19.95	19.48	19.66	151900
2005-01-26	19.74	19.89	19.57	19.88	134600
2005-01-27	19.89	20.09	19.83	19.97	144500
2005-01-28	19.98	19.99	19.49	19.59	173000
2005-01-31	19.62	20.02	19.62	19.96	179600
2005-02-01	19.80	20.36	19.57	20.33	335600
2005-02-02	20.30	20.55	20.19	20.43	622800
2005-02-03	20.38	20.38	20.00	20.20	219100
2005-02-04	20.20	20.50	20.15	20.48	144300
2005-02-07	20.32	20.84	20.29	20.70	299300
2005-02-08	20.70	20.72	20.57	20.69	191500
2005-02-09	20.30	20.75	20.30	20.38	271400
2005-02-10	20.95	21.42	20.80	21.19	952500
2005-02-11	21.19	21.65	21.07	21.60	397300
2005-02-14	21.49	21.72	21.49	21.67	384700
2005-02-15	21.55	21.88	21.30	21.75	312500
2005-02-16	21.50	22.00	21.48	22.00	401800
2005-02-17	22.00	22.40	21.95	21.95	381300
2005-02-18	22.00	22.04	21.67	21.82	181800
2005-02-22	21.75	22.00	21.40	21.42	336200
2005-02-23	21.43	21.83	21.22	21.83	404000
2005-02-24	21.83	21.85	21.28	21.78	312600
2005-02-25	21.78	22.06	21.78	22.05	291600
2005-02-28	22.00	22.00	21.47	21.62	309300
2005-03-01	21.70	21.94	21.63	21.94	242400
2005-03-02	21.80	22.57	21.67	21.67	391000
2005-03-03	21.68	21.84	21.40	21.52	396700
2005-03-04	21.60	22.43	21.57	22.33	283200
2005-03-07	22.17	22.60	22.16	22.32	319100
2005-03-08	22.33	22.90	22.26	22.35	1027100
2005-03-09	22.35	22.68	22.30	22.35	255700
2005-03-10	22.25	22.58	22.00	22.00	248700
2005-03-11	22.10	22.27	21.80	21.95	137800
2005-03-14	22.00	22.50	21.96	22.48	172800
2005-03-15	22.64	22.71	22.50	22.50	241900
2005-03-16	22.51	22.66	22.14	22.28	217200
2005-03-17	22.27	22.99	22.24	22.70	248600
2005-03-18	22.75	22.80	21.97	21.97	516900
2005-03-21	21.94	22.22	21.83	21.97	181300
2005-03-22	21.90	22.36	21.85	22.25	414800
2005-03-23	22.18	22.18	21.75	21.75	145800
2005-03-24	21.77	22.45	21.72	22.30	159300
2005-03-28	22.26	22.26	21.72	21.81	224400
2005-03-29	21.80	21.90	21.12	21.21	182700
2005-03-30	21.23	22.23	21.23	22.08	198300
2005-03-31	22.08	22.39	21.81	21.92	253600
2005-04-01	21.95	22.41	21.58	21.71	172800
2005-04-04	21.60	22.00	21.30	21.63	195900
2005-04-05	21.59	21.95	21.57	21.57	179500
2005-04-06	21.62	21.78	21.31	21.31	222700
2005-04-07	21.38	21.55	21.16	21.42	119400
2005-04-08	21.44	21.49	20.86	20.87	117800
2005-04-11	21.00	21.10	20.60	20.85	326900
2005-04-12	20.75	21.14	20.41	21.05	249900
2005-04-13	21.14	21.15	20.45	20.50	144500
2005-04-14	20.50	20.89	19.82	20.00	282300
2005-04-15	20.00	20.09	19.33	19.40	208100
2005-04-18	19.50	19.92	19.26	19.67	294400
2005-04-19	19.77	19.92	19.69	19.80	240100
2005-04-20	19.86	20.04	19.55	19.73	494600
2005-04-21	19.83	20.42	19.83	20.42	368400
2005-04-22	20.35	20.35	19.81	19.95	188300
2005-04-25	20.00	20.17	19.83	20.16	137000
2005-04-26	20.10	20.34	19.70	19.90	186700
2005-04-27	19.85	20.07	19.45	19.75	107000
2005-04-28	19.70	19.71	18.65	18.70	484700
2005-04-29	20.10	20.25	19.33	19.55	670300
2005-05-02	19.45	20.04	19.45	19.96	350800
2005-05-03	19.90	20.00	19.18	19.40	257900
2005-05-04	19.50	20.06	19.22	19.84	383700
2005-05-05	19.45	19.96	19.35	19.77	378400
2005-05-06	19.85	20.20	19.85	20.02	248100
2005-05-09	20.02	20.02	19.54	19.83	206800
2005-05-10	19.80	19.80	19.33	19.42	252000
2005-05-11	19.53	19.77	19.21	19.77	201900
2005-05-12	19.77	20.09	19.50	19.51	279200
2005-05-13	19.60	19.72	19.14	19.26	139900
2005-05-16	19.30	19.68	19.14	19.68	228000
2005-05-17	19.60	19.60	18.96	19.43	290900
2005-05-18	19.55	20.63	19.55	20.62	237700
2005-05-19	20.55	20.64	20.25	20.49	180700
2005-05-20	20.54	20.63	20.23	20.63	100700
2005-05-23	20.55	20.70	20.43	20.50	83100
2005-05-24	20.45	20.56	20.19	20.35	132700
2005-05-25	20.35	20.35	19.98	20.00	148100
2005-05-26	20.15	20.74	20.15	20.65	319600
2005-05-27	20.65	20.98	20.65	20.78	201600
2005-05-31	20.78	21.29	20.75	21.24	313200
2005-06-01	21.28	21.49	21.08	21.42	192500
2005-06-02	21.30	21.52	21.15	21.47	174900
2005-06-03	21.50	21.52	21.00	21.00	237000
2005-06-06	21.05	21.22	20.75	21.00	185800
2005-06-07	21.05	21.67	20.62	20.66	547700
2005-06-08	20.70	20.81	20.60	20.62	383600
2005-06-09	20.50	21.10	20.42	21.10	268100
2005-06-10	21.18	21.26	20.85	21.10	270800
2005-06-13	21.11	21.21	20.99	21.11	134900
2005-06-14	21.05	21.18	20.94	21.13	162200
2005-06-15	21.14	21.20	20.81	21.03	394300
2005-06-16	21.00	21.08	20.92	21.03	358200
2005-06-17	21.20	21.50	20.96	21.02	547900
2005-06-20	21.00	21.00	20.75	20.85	131400
2005-06-21	20.87	21.06	20.78	20.89	109700
2005-06-22	20.95	21.03	20.73	20.85	152100
2005-06-23	20.90	21.00	20.65	20.68	128400
2005-06-24	20.65	20.79	20.40	20.76	393000
2005-06-27	20.80	20.95	20.46	20.51	373900
2005-06-28	20.65	21.13	20.64	20.79	181400
2005-06-29	20.79	21.23	20.53	21.23	340900
2005-06-30	21.30	21.35	21.08	21.17	432500
2005-07-01	21.17	21.17	20.56	20.70	382300
2005-07-05	20.60	20.95	20.50	20.85	165300
2005-07-06	20.83	20.94	20.71	20.88	164100
2005-07-07	20.75	21.08	20.58	20.95	186400
2005-07-08	21.00	21.80	20.99	21.80	175900
2005-07-11	21.80	22.20	21.70	22.10	140200
2005-07-12	21.97	22.05	21.78	21.85	322500
2005-07-13	21.81	22.15	21.81	22.05	218200
2005-07-14	22.22	22.23	22.00	22.17	287300
2005-07-15	22.20	22.44	22.13	22.38	385200
2005-07-18	22.28	22.38	22.15	22.15	158000
2005-07-19	22.25	22.57	22.25	22.53	187700
2005-07-20	22.37	23.05	22.22	23.05	172300
2005-07-21	23.00	23.01	22.38	22.48	172600
2005-07-22	22.40	23.33	22.37	23.33	147700
2005-07-25	23.25	23.36	22.85	23.06	230100
2005-07-26	22.98	23.15	22.45	23.14	422500
2005-07-27	23.80	24.30	23.39	23.98	884900
2005-07-28	23.99	25.00	23.97	24.65	3265600
2005-07-29	24.50	24.76	24.36	24.42	516600
2005-08-01	24.37	24.49	24.25	24.27	391000
2005-08-02	24.35	24.65	24.25	24.45	381400
2005-08-03	24.43	24.43	23.92	24.04	591700
2005-08-04	24.00	24.05	23.90	23.91	241300
2005-08-05	23.93	23.97	23.48	23.51	329300
2005-08-08	23.60	23.97	23.60	23.87	465200
2005-08-09	23.92	24.08	23.71	23.83	221500
2005-08-10	23.85	24.21	23.62	23.75	290400
2005-08-11	23.71	23.98	23.55	23.98	290700
2005-08-12	23.85	23.97	23.57	23.76	116900
2005-08-15	23.80	24.00	23.71	24.00	261100
2005-08-16	23.95	23.99	23.45	23.50	311800
2005-08-17	23.53	23.55	23.36	23.46	101400
2005-08-18	23.40	23.51	23.19	23.45	231200
2005-08-19	23.45	23.53	23.39	23.42	122900
2005-08-22	23.47	23.56	23.34	23.50	433800
2005-08-23	23.40	23.40	23.10	23.18	427200
2005-08-24	23.19	23.30	23.08	23.11	251600
2005-08-25	24.76	24.84	24.00	24.46	2778800
2005-08-26	24.50	24.51	23.91	24.00	498100
2005-08-29	23.82	24.13	23.70	24.03	520600
2005-08-30	24.02	24.02	23.60	23.71	382700
2005-08-31	23.75	24.54	23.59	24.39	584800
2005-09-01	24.37	24.37	23.92	24.15	419600
2005-09-02	24.10	24.23	24.03	24.15	622400
2005-09-06	24.07	24.56	24.01	24.40	462100
2005-09-07	24.45	24.85	24.21	24.84	470100
2005-09-08	24.65	24.66	24.45	24.65	174900
2005-09-09	24.70	24.85	24.46	24.85	290200
2005-09-12	24.85	24.90	24.43	24.55	416000
2005-09-13	24.55	25.05	24.31	24.95	553600
2005-09-14	24.97	25.24	24.90	25.03	719300
2005-09-15	25.07	25.32	24.99	25.21	525600
2005-09-16	25.36	25.64	24.60	24.86	821100
2005-09-19	24.25	24.95	24.25	24.75	415700
2005-09-20	24.88	25.45	24.65	24.90	525900
2005-09-21	24.88	25.32	24.76	24.87	393800
2005-09-22	24.86	26.09	24.75	26.09	584600
2005-09-23	26.00	26.55	25.78	26.46	663000
2005-09-26	26.60	26.75	26.08	26.10	383600
2005-09-27	26.20	26.26	25.79	26.16	452200
2005-09-28	26.28	26.37	25.72	26.27	335500
2005-09-29	26.31	27.42	26.20	27.00	1192600
2005-09-30	27.00	27.41	26.85	27.41	433700
2005-10-03	27.43	27.62	27.37	27.49	508400
2005-10-04	27.55	27.80	26.97	27.23	608900
2005-10-05	27.12	27.12	26.24	26.35	480800
2005-10-06	26.27	26.40	25.59	26.00	273400
2005-10-07	26.10	26.63	26.08	26.37	390400
2005-10-10	26.52	26.98	26.32	26.59	451000
2005-10-11	26.80	27.00	26.13	26.13	416700
2005-10-12	26.00	26.08	25.19	25.69	312400
2005-10-13	25.73	25.87	25.12	25.55	230100
2005-10-14	25.95	26.07	25.34	26.01	465900
2005-10-17	26.12	26.44	25.60	26.07	180100
2005-10-18	25.95	26.09	25.37	25.71	281800
2005-10-19	25.50	26.04	25.01	26.03	331500
2005-10-20	25.95	26.01	24.81	25.14	384700
2005-10-21	25.20	25.65	25.10	25.40	297200
2005-10-24	25.55	26.63	25.55	26.62	515600
2005-10-25	26.67	26.98	26.01	26.81	424000
2005-10-26	28.00	28.00	26.65	26.83	1512800
2005-10-27	26.83	26.90	26.56	26.89	589600
2005-10-28	27.00	27.45	26.70	27.04	626800
2005-10-31	27.17	28.25	27.17	27.89	750000
2005-11-01	27.50	28.00	27.50	27.75	328500
2005-11-02	27.79	28.06	27.79	28.00	348000
2005-11-03	28.10	28.25	28.04	28.11	408000
2005-11-04	28.11	28.20	27.82	28.17	387000
2005-11-07	28.24	28.88	28.10	28.85	437400
2005-11-08	28.85	29.23	28.50	29.15	609900
2005-11-09	29.15	29.27	28.91	29.03	495600
2005-11-10	29.03	29.11	28.60	28.95	309900
2005-11-11	28.98	29.06	28.77	28.89	252200
2005-11-14	28.55	29.00	28.55	28.93	248500
2005-11-15	28.81	29.00	28.57	28.60	223700
2005-11-16	28.70	29.07	28.63	29.07	318900
2005-11-17	28.96	29.26	28.89	29.23	300000
2005-11-18	29.23	29.25	28.98	29.00	237600
2005-11-21	29.10	29.36	28.91	29.33	389900
2005-11-22	29.14	29.40	29.04	29.10	505700
2005-11-23	29.11	29.50	29.11	29.28	403500
2005-11-25	29.28	29.45	29.14	29.37	57000
2005-11-28	29.40	29.45	28.96	28.96	328000
2005-11-29	29.10	29.67	29.09	29.37	385200
2005-11-30	29.41	29.64	29.20	29.21	639000
2005-12-01	29.40	29.85	29.21	29.62	430100
2005-12-02	29.69	29.83	29.33	29.46	281000
2005-12-05	29.46	30.11	29.39	30.06	645800
2005-12-06	30.20	30.60	30.15	30.32	396200
2005-12-07	30.40	30.40	29.73	29.77	303100
2005-12-08	29.85	29.99	29.26	29.41	324800
2005-12-09	29.25	29.50	29.21	29.39	253500
2005-12-12	29.53	30.22	29.53	30.10	451500
2005-12-13	29.77	30.06	29.60	29.95	547700
2005-12-14	30.10	30.35	30.10	30.27	365400
2005-12-15	30.44	30.44	29.35	29.53	775900
2005-12-16	29.53	29.53	29.00	29.04	972700
2005-12-19	29.04	29.04	28.20	28.20	698300
2005-12-20	28.35	28.98	28.20	28.44	374900
2005-12-21	28.50	28.91	28.50	28.90	255500
2005-12-22	28.82	28.95	28.52	28.71	234900
2005-12-23	28.76	28.76	28.51	28.64	95600
2005-12-27	28.67	28.70	28.21	28.30	204800
2005-12-28	28.27	28.39	27.91	28.24	210600
2005-12-29	28.20	28.64	28.01	28.50	217600
2005-12-30	28.40	28.40	28.10	28.20	182300
2006-01-03	28.24	29.37	27.90	29.22	475800
2006-01-04	29.28	29.91	29.25	29.76	366700
2006-01-05	29.70	29.77	29.36	29.44	338200
2006-01-06	29.43	30.15	29.43	30.07	292400
2006-01-09	30.20	30.68	30.13	30.44	393300
2006-01-10	30.30	30.87	30.30	30.86	572000
2006-01-11	30.86	31.16	30.69	31.08	334100
2006-01-12	30.98	30.99	30.60	30.68	207100
2006-01-13	30.70	30.83	30.40	30.60	127900
2006-01-17	30.45	30.68	30.27	30.56	96600
2006-01-18	30.35	30.50	29.96	30.28	224600
2006-01-19	30.47	30.80	30.11	30.70	186100
2006-01-20	30.88	30.88	30.20	30.21	169200
2006-01-23	30.40	31.31	30.31	31.30	274400
2006-01-24	31.31	31.98	31.24	31.80	339500
2006-01-25	31.79	31.79	31.36	31.53	320300
2006-01-26	31.78	32.00	31.40	32.00	252600
2006-01-27	32.00	32.08	31.82	32.00	329900
2006-01-30	32.00	32.03	31.64	31.82	252200
2006-01-31	31.65	32.00	31.51	31.95	373000
2006-02-01	31.75	31.98	31.57	31.74	260500
2006-02-02	31.60	31.81	31.14	31.28	196600
2006-02-03	31.03	31.25	30.84	31.20	290800
2006-02-06	31.10	31.24	30.73	31.09	254100
2006-02-07	30.95	31.00	30.28	30.29	319600
2006-02-08	30.46	30.84	30.24	30.80	246300
2006-02-09	30.80	30.96	30.05	30.11	293900
2006-02-10	30.05	30.37	29.56	30.24	293300
2006-02-13	30.24	30.66	30.02	30.43	260700
2006-02-14	30.43	31.34	30.26	31.11	158700
2006-02-15	31.03	31.47	30.70	31.28	171200
2006-02-16	31.50	31.76	31.22	31.69	236100
2006-02-17	30.74	31.91	30.74	31.83	172500
2006-02-21	31.95	32.31	31.25	31.25	402000
2006-02-22	31.00	31.05	30.36	30.89	508300
2006-02-23	30.88	32.00	30.69	31.98	437000
2006-02-24	31.90	32.00	31.65	31.96	270800
2006-02-27	31.97	32.05	31.84	31.89	398800
2006-02-28	31.70	32.16	31.60	32.15	512800
2006-03-01	32.17	32.50	31.70	32.49	233300
2006-03-02	32.48	32.63	32.13	32.32	244800
2006-03-03	32.20	32.20	31.60	31.90	307300
2006-03-06	30.95	32.08	30.95	31.55	157700
2006-03-07	31.30	31.42	30.82	30.89	184200
2006-03-08	30.80	30.80	30.32	30.58	140200
2006-03-09	30.68	30.76	30.05	30.10	189100
2006-03-10	30.11	30.60	29.90	30.50	215100
2006-03-13	30.67	31.11	30.67	30.98	197700
2006-03-14	30.90	31.81	30.52	31.76	243300
2006-03-15	31.73	31.96	31.35	31.79	461200
2006-03-16	31.85	32.20	31.55	31.82	251500
2006-03-17	31.83	31.83	31.19	31.47	579000
2006-03-20	31.55	31.66	31.09	31.11	282900
2006-03-21	31.10	31.12	29.54	29.56	859900
2006-03-22	29.50	30.74	29.48	30.69	615300
2006-03-23	30.40	30.96	30.24	30.93	233500
2006-03-24	30.90	30.99	30.65	30.85	322300
2006-03-27	30.70	30.70	30.14	30.19	221000
2006-03-28	30.19	30.19	28.54	28.69	697500
2006-03-29	28.79	29.20	28.79	28.98	589900
2006-03-30	29.06	29.25	28.44	28.47	503500
2006-03-31	29.90	30.53	29.46	29.86	926600
2006-04-03	29.93	30.58	29.77	30.23	460400
2006-04-04	30.27	31.03	30.27	31.02	386500
2006-04-05	30.95	31.30	30.75	30.99	372600
2006-04-06	30.98	30.98	30.17	30.50	353700
2006-04-07	30.55	30.65	29.88	30.04	299600
2006-04-10	30.10	30.46	29.94	30.35	389800
2006-04-11	30.48	30.60	30.07	30.45	373500
2006-04-12	30.40	31.08	30.27	30.90	362300
2006-04-13	30.82	31.10	30.50	30.71	230100
2006-04-17	30.61	30.93	30.26	30.49	207000
2006-04-18	30.64	31.62	30.64	31.61	332900
2006-04-19	31.57	33.45	31.57	33.45	822500
2006-04-20	33.28	33.78	32.62	33.65	527600
2006-04-21	34.50	34.56	33.22	33.45	551700
2006-04-24	33.36	33.36	32.62	32.72	301600
2006-04-25	32.69	33.17	32.18	32.85	374400
2006-04-26	33.00	33.60	32.50	32.52	592200
2006-04-27	32.02	33.00	31.71	32.64	559000
2006-04-28	32.56	32.99	32.33	32.63	329700
2006-05-01	32.85	33.68	32.60	33.17	461900
2006-05-02	33.11	33.11	32.30	33.00	359400
2006-05-03	32.94	33.20	32.43	32.58	342500
2006-05-04	32.50	33.01	32.34	32.93	481900
2006-05-05	33.28	34.00	33.28	33.99	448100
2006-05-08	33.99	34.50	33.83	34.30	449400
2006-05-09	34.30	34.67	34.18	34.54	268300
2006-05-10	34.39	34.76	34.02	34.06	294900
2006-05-11	33.95	34.00	33.17	33.19	389100
2006-05-12	33.10	33.10	32.04	32.30	348100
2006-05-15	32.15	32.30	31.52	31.85	534600
2006-05-16	32.00	32.10	31.40	31.56	296800
2006-05-17	31.20	31.45	30.80	31.04	350900
2006-05-18	31.10	31.35	30.39	30.43	403900
2006-05-19	30.45	30.60	29.85	30.44	546600
2006-05-22	30.44	30.58	29.72	30.20	572200
2006-05-23	30.50	31.10	30.48	30.65	681800
2006-05-24	30.50	30.59	29.25	30.45	847800
2006-05-25	30.60	30.74	29.80	30.14	822000
2006-05-26	30.27	30.35	29.90	30.16	772800
2006-05-30	29.92	29.93	28.53	28.62	1084100
2006-05-31	28.78	28.85	28.10	28.46	1182800
2006-06-01	28.55	29.08	28.20	28.87	465900
2006-06-02	29.01	29.15	28.05	28.31	386200
2006-06-05	28.21	28.22	26.13	26.15	1293200
2006-06-06	26.35	26.63	25.93	26.30	951700
2006-06-07	26.25	26.30	25.44	25.50	351000
2006-06-08	25.50	25.50	24.32	24.99	927100
2006-06-09	24.99	25.55	24.75	25.11	577700
2006-06-12	25.08	25.18	24.23	24.27	674900
2006-06-13	24.21	24.60	23.50	23.50	587700
2006-06-14	23.36	23.84	22.92	23.31	620500
2006-06-15	23.56	24.91	23.56	24.78	722600
2006-06-16	24.83	25.10	24.20	24.31	1112000
2006-06-19	24.40	24.86	23.88	24.07	762200
2006-06-20	23.99	24.37	23.70	24.00	934100
2006-06-21	24.03	24.86	24.03	24.38	477200
2006-06-22	24.25	24.64	24.11	24.47	610300
2006-06-23	24.47	24.86	24.14	24.70	624300
2006-06-26	24.86	25.15	24.72	25.10	817200
2006-06-27	25.18	25.70	24.30	24.47	691400
2006-06-28	24.55	24.59	23.97	24.39	531500
2006-06-29	24.66	25.53	24.62	25.44	615700
2006-06-30	25.55	26.48	25.02	26.48	3179200
2006-07-03	26.48	26.60	26.09	26.39	542100
2006-07-05	26.30	26.37	25.70	26.01	500600
2006-07-06	26.11	26.68	26.06	26.27	613300
2006-07-07	26.27	26.35	25.56	25.56	288000
2006-07-10	25.63	25.94	25.54	25.61	212000
2006-07-11	25.69	25.69	25.06	25.54	219600
2006-07-12	25.41	25.54	24.43	24.47	364400
2006-07-13	24.14	24.15	22.93	23.01	784300
2006-07-14	23.10	23.24	22.88	23.14	496700
2006-07-17	23.14	23.39	22.61	22.65	314300
2006-07-18	22.59	22.88	22.06	22.27	362500
2006-07-19	22.50	23.37	22.50	23.25	423300
2006-07-20	23.19	23.25	21.50	21.51	738200
2006-07-21	21.56	21.56	21.15	21.44	590400
2006-07-24	21.43	22.26	21.43	22.16	833600
2006-07-25	22.09	22.87	22.05	22.40	552000
2006-07-26	22.36	22.43	21.92	21.97	390100
2006-07-27	23.23	23.23	22.34	22.40	720900
2006-07-28	22.60	23.34	22.46	22.79	626600
2006-07-31	22.75	22.87	22.59	22.81	570800
2006-08-01	22.77	22.88	22.65	22.72	553400
2006-08-02	22.98	23.65	22.92	23.51	758900
2006-08-03	23.30	23.63	23.00	23.41	546100
2006-08-04	23.65	24.05	22.74	23.01	756200
2006-08-07	22.73	23.03	22.57	22.79	790300
2006-08-08	22.79	22.91	22.25	22.29	717700
2006-08-09	22.52	22.67	22.31	22.47	590600
2006-08-10	22.35	22.67	22.35	22.48	553300
2006-08-11	22.45	22.70	22.28	22.47	473100
2006-08-14	22.61	22.70	22.09	22.09	421400
2006-08-15	22.50	22.84	22.43	22.52	445300
2006-08-16	22.80	23.14	22.70	23.03	416100
2006-08-17	23.04	23.26	22.84	23.09	578900
2006-08-18	23.16	23.22	22.86	23.11	476200
2006-08-21	22.95	22.98	22.46	22.57	304400
2006-08-22	22.55	23.09	22.55	22.94	534900
2006-08-23	23.17	23.44	22.94	23.07	868600
2006-08-24	23.30	23.40	22.86	22.90	697400
2006-08-25	22.88	23.27	22.85	23.19	532800
2006-08-28	23.19	24.13	23.19	23.90	755500
2006-08-29	23.97	24.12	23.59	23.75	816600
2006-08-30	23.73	23.89	23.52	23.52	426900
2006-08-31	23.65	23.92	23.47	23.54	401600
2006-09-01	23.70	23.84	23.46	23.46	391200
2006-09-05	23.47	23.70	23.34	23.39	591300
2006-09-06	23.20	23.31	22.80	22.80	392700
2006-09-07	22.61	23.00	22.36	22.68	451300
2006-09-08	21.80	22.92	21.80	22.60	516400
2006-09-11	22.50	22.67	22.23	22.27	326100
2006-09-12	22.27	22.97	22.26	22.72	400200
2006-09-13	22.72	23.22	22.72	22.91	320100
2006-09-14	22.90	22.95	22.48	22.58	583500
2006-09-15	22.90	23.10	22.73	22.80	490600
2006-09-18	23.00	23.37	22.85	23.24	617300
2006-09-19	23.21	23.58	23.04	23.43	664200
2006-09-20	23.60	23.86	23.45	23.74	460000
2006-09-21	23.76	23.93	23.35	23.56	398400
2006-09-22	23.47	23.50	23.09	23.36	325900
2006-09-25	23.51	23.60	23.18	23.50	331500
2006-09-26	23.41	23.63	23.17	23.55	246600
2006-09-27	23.53	23.69	23.26	23.37	269500
2006-09-28	23.37	23.57	23.12	23.32	398400
2006-09-29	23.32	23.32	22.90	22.90	259300
2006-10-02	22.84	23.00	22.64	22.66	332100
2006-10-03	22.65	23.12	22.44	23.09	360800
2006-10-04	23.09	23.37	22.90	23.35	217000
2006-10-05	23.30	23.39	22.82	23.11	314100
2006-10-06	23.11	23.23	22.81	22.98	211600
2006-10-09	22.90	23.19	22.75	22.99	195500
2006-10-10	23.03	23.35	23.00	23.22	177100
2006-10-11	23.20	23.29	22.93	23.16	122700
2006-10-12	23.24	23.60	23.15	23.57	257100
2006-10-13	23.35	24.13	23.35	24.05	540800
2006-10-16	24.15	24.91	24.15	24.71	469100
2006-10-17	24.42	24.75	24.20	24.66	752700
2006-10-18	24.75	24.94	24.60	24.80	481600
2006-10-19	24.85	25.31	24.84	25.24	513300
2006-10-20	25.29	25.29	24.62	24.67	196000
2006-10-23	24.71	24.99	24.57	24.95	236600
2006-10-24	24.81	24.96	24.72	24.96	207700
2006-10-25	24.85	25.30	24.69	25.08	377200
2006-10-26	25.57	26.50	25.57	26.34	784900
2006-10-27	26.14	26.54	25.61	26.35	777500
2006-10-30	26.36	26.84	26.29	26.74	672200
2006-10-31	26.85	27.19	26.50	26.96	1047100
2006-11-01	27.02	27.24	26.81	26.93	830400
2006-11-02	26.88	27.12	26.67	26.99	464300
2006-11-03	27.00	27.40	26.95	27.31	443900
2006-11-06	27.34	27.67	27.28	27.56	443500
2006-11-07	27.75	28.28	27.71	28.20	486400
2006-11-08	27.95	28.22	27.81	28.17	387000
2006-11-09	28.27	28.55	28.07	28.24	396000
2006-11-10	28.10	28.58	28.10	28.57	228600
2006-11-13	28.55	28.59	28.29	28.55	316400
2006-11-14	28.53	29.28	28.50	29.25	415800
2006-11-15	28.37	29.29	28.37	29.01	486100
2006-11-16	28.90	29.10	28.77	29.00	433000
2006-11-17	28.93	29.02	28.82	29.00	358500
2006-11-20	29.03	29.40	29.03	29.31	215700
2006-11-21	29.21	29.24	28.93	28.99	316600
2006-11-22	29.12	29.30	28.91	29.10	180900
2006-11-24	29.00	29.06	28.74	29.06	157800
2006-11-27	29.00	29.05	28.41	28.45	286200
2006-11-28	28.43	28.57	28.01	28.54	378800
2006-11-29	28.70	28.90	28.57	28.85	406500
2006-11-30	28.90	29.24	28.60	29.24	352900
2006-12-01	29.24	29.24	28.45	28.78	256300
2006-12-04	28.80	29.45	28.80	29.36	280700
2006-12-05	29.33	29.46	29.13	29.45	325900
2006-12-06	29.40	29.56	29.25	29.52	223300
2006-12-07	29.45	30.83	29.40	30.80	1479000
2006-12-08	30.82	31.04	30.65	30.97	505600
2006-12-11	30.98	31.25	30.82	31.15	572600
2006-12-12	31.10	31.35	30.90	31.20	652500
2006-12-13	31.24	31.39	30.92	30.92	334000
2006-12-14	30.88	30.90	30.68	30.82	604400
2006-12-15	30.91	30.95	30.75	30.90	345400
2006-12-18	30.90	31.03	30.42	30.50	364500
2006-12-19	30.48	30.79	30.32	30.61	177900
2006-12-20	30.59	30.82	30.50	30.62	199700
2006-12-21	30.65	30.85	30.25	30.50	127200
2006-12-22	30.32	30.32	30.01	30.02	106900
2006-12-26	30.05	30.35	29.99	30.34	186400
2006-12-27	30.35	30.75	30.34	30.69	120700
2006-12-28	30.65	30.83	30.65	30.70	141800
2006-12-29	30.67	30.90	30.61	30.61	114100
2007-01-03	30.71	30.81	29.91	30.11	265600
2007-01-04	30.00	30.05	29.40	29.61	368300
2007-01-05	29.60	29.71	29.34	29.41	170800
2007-01-08	29.33	29.58	29.21	29.50	133000
2007-01-09	29.65	29.65	29.22	29.47	142900
2007-01-10	29.48	29.74	29.25	29.65	344200
2007-01-11	29.70	29.88	29.42	29.47	305700
2007-01-12	29.33	29.99	29.33	29.96	161100
2007-01-16	29.88	30.05	29.51	29.58	242900
2007-01-17	29.50	29.90	29.50	29.67	144800
2007-01-18	29.60	29.82	29.52	29.69	141900
2007-01-19	29.85	30.02	29.57	29.96	215600
2007-01-22	29.98	30.00	29.77	29.85	99200
2007-01-23	29.85	30.25	29.83	30.14	207200
2007-01-24	30.08	30.38	30.02	30.35	163700
2007-01-25	30.40	30.48	29.72	29.80	198700
2007-01-26	29.80	29.92	29.06	29.88	149600
2007-01-29	29.88	29.91	29.45	29.48	305500
2007-01-30	29.45	29.90	29.45	29.86	184500
2007-01-31	29.75	30.39	29.75	30.34	270300
2007-02-01	30.56	31.38	30.54	31.30	236700
2007-02-02	31.30	31.49	31.21	31.43	147700
2007-02-05	31.46	31.82	31.46	31.71	248000
2007-02-06	31.71	31.72	31.31	31.42	226800
2007-02-07	31.41	31.60	31.10	31.44	223300
2007-02-08	32.00	35.70	31.60	35.45	1424900
2007-02-09	35.37	35.66	35.00	35.25	737000
2007-02-12	34.92	35.02	34.75	34.90	616049
2007-02-13	34.98	35.29	34.70	35.19	627328
2007-02-14	35.19	35.50	34.94	35.34	453958
2007-02-15	35.30	35.62	34.90	35.44	325000
2007-02-16	35.19	35.70	35.19	35.59	298100
2007-02-20	35.30	35.82	34.96	35.72	464300
2007-02-21	35.72	35.87	35.37	35.70	287600
2007-02-22	35.69	36.01	35.50	35.70	317800
2007-02-23	35.50	35.65	35.40	35.50	299000
2007-02-26	35.43	35.55	35.26	35.48	541320
2007-02-27	34.80	35.23	34.20	34.28	302100
2007-02-28	34.27	34.60	33.72	34.32	541900
2007-03-01	34.07	34.40	33.77	34.32	494502
2007-03-02	34.17	34.50	34.06	34.19	328700
2007-03-05	33.90	34.60	33.60	33.80	347600
2007-03-06	34.30	34.99	34.20	34.84	485400
2007-03-07	34.84	35.34	34.80	35.00	368000
2007-03-08	35.02	35.62	34.95	35.20	523600
2007-03-09	35.50	36.10	35.42	35.70	562200
2007-03-12	35.60	35.84	35.39	35.46	791500
2007-03-13	35.47	35.47	33.70	33.90	824100
2007-03-14	34.12	34.70	33.92	34.27	1120300
2007-03-15	34.19	35.38	34.19	35.09	503600
2007-03-16	35.09	35.43	35.00	35.23	211500
2007-03-19	35.23	35.63	35.22	35.51	306500
2007-03-20	35.69	36.86	35.58	36.45	443400
2007-03-21	36.45	36.81	36.20	36.56	503700
2007-03-22	36.55	37.05	36.36	36.91	576600
2007-03-23	36.95	37.85	36.95	37.64	467500
2007-03-26	37.64	37.69	37.08	37.17	473100
2007-03-27	37.17	37.21	36.44	36.73	911300
2007-03-28	36.61	36.67	35.46	35.74	858200
2007-03-29	35.98	36.00	35.56	35.72	643400
2007-03-30	35.81	36.05	35.56	35.70	451400
2007-04-02	35.64	36.00	35.64	35.99	561800
2007-04-03	36.00	36.00	35.37	35.53	605300
2007-04-04	35.64	36.00	35.36	35.90	421000
2007-04-05	35.89	35.89	35.56	35.66	290000
2007-04-09	35.70	35.81	35.60	35.62	435100
2007-04-10	35.73	35.73	35.37	35.58	907300
2007-04-11	35.50	35.55	34.94	34.99	745600
2007-04-12	35.00	35.23	34.56	35.19	650100
2007-04-13	35.19	35.66	35.18	35.58	562900
2007-04-16	35.72	36.15	35.61	36.10	962800
2007-04-17	36.12	37.28	35.94	36.62	674467
2007-04-18	36.62	36.65	36.20	36.35	315900
2007-04-19	36.35	37.20	35.54	36.52	503400
2007-04-20	36.17	36.65	35.79	36.41	385300
2007-04-23	36.41	36.94	36.34	36.75	374200
2007-04-24	34.33	35.34	32.75	33.91	1695750
2007-04-25	33.91	34.02	33.29	33.58	971337
2007-04-26	33.63	34.20	33.31	34.18	778600
2007-04-27	33.97	34.48	33.90	34.21	442700
2007-04-30	34.11	34.27	33.59	33.81	685412
2007-05-01	33.70	33.70	33.00	33.19	1023600
2007-05-02	33.26	33.96	33.17	33.68	684200
2007-05-03	33.66	34.01	33.58	33.89	511500
2007-05-04	33.89	34.00	33.63	33.92	316100
2007-05-07	33.89	33.89	33.50	33.79	484500
2007-05-08	33.77	34.15	33.58	34.13	419200
2007-05-09	33.94	34.35	33.89	34.20	354600
2007-05-10	34.22	34.66	33.84	33.92	343300
2007-05-11	34.02	34.13	33.70	33.95	232700
2007-05-14	33.82	34.00	33.60	33.75	237600
2007-05-15	33.80	33.81	33.16	33.16	935000
2007-05-16	33.12	33.65	33.12	33.57	570300
2007-05-17	33.44	34.19	33.15	34.10	353480
2007-05-18	34.15	34.48	33.92	34.24	312300
2007-05-21	34.06	34.52	33.90	34.42	383300
2007-05-22	34.33	34.83	34.05	34.81	438200
2007-05-23	34.95	35.29	34.72	35.01	495200
2007-05-24	35.00	35.64	34.31	34.39	437700
2007-05-25	34.47	34.88	34.37	34.67	247500
2007-05-29	34.71	34.71	34.01	34.21	750200
2007-05-30	33.98	34.34	33.76	34.07	686900
2007-05-31	34.10	34.78	34.03	34.25	660300
2007-06-01	34.20	35.26	34.18	34.94	691600
2007-06-04	34.80	34.81	34.30	34.68	355800
2007-06-05	34.70	34.75	33.50	33.89	587100
2007-06-06	33.89	33.89	32.58	32.63	569300
2007-06-07	32.63	34.22	31.75	31.79	609800
2007-06-08	31.79	31.91	31.46	31.78	392300
2007-06-11	31.85	32.38	31.64	32.17	335700
2007-06-12	32.11	32.14	31.64	31.79	340900
2007-06-13	31.91	32.03	31.58	31.76	366500
2007-06-14	31.76	32.38	31.74	32.16	221963
2007-06-15	32.54	32.79	32.10	32.11	403500
2007-06-18	34.11	34.95	33.50	34.84	898000
2007-06-19	34.84	35.22	33.38	34.62	1331500
2007-06-20	34.63	35.23	34.54	34.85	917300
2007-06-21	34.90	34.94	34.26	34.38	883200
2007-06-22	34.38	34.46	33.94	34.00	1022000
2007-06-25	34.00	34.10	33.23	33.28	1087400
2007-06-26	33.33	33.46	32.61	32.89	980200
2007-06-27	32.90	34.01	32.89	33.83	820800
2007-06-28	33.87	34.57	33.68	34.14	335800
2007-06-29	34.32	34.85	33.94	34.23	294200
2007-07-02	34.23	34.30	34.01	34.30	379300
2007-07-03	34.30	34.30	33.95	34.01	183800
2007-07-05	33.89	34.35	33.81	34.20	343800
2007-07-06	34.05	34.50	33.86	34.25	315300
2007-07-09	34.20	34.20	33.83	33.92	326700
2007-07-10	33.70	33.73	33.07	33.11	511200
2007-07-11	33.05	33.34	32.80	33.08	367200
2007-07-12	33.06	33.75	33.06	33.67	410500
2007-07-13	33.95	34.49	33.76	33.97	343800
2007-07-16	33.80	34.46	33.75	34.22	437100
2007-07-17	34.40	35.51	34.20	34.57	481100
2007-07-18	34.44	34.59	33.67	34.10	331700
2007-07-19	34.37	34.70	34.13	34.50	436800
2007-07-20	34.75	34.93	33.31	33.80	831600
2007-07-23	33.30	33.85	33.29	33.47	382400
2007-07-24	33.25	33.84	32.52	32.74	900400
2007-07-25	33.55	38.57	33.55	37.00	2190100
2007-07-26	36.25	37.17	35.80	37.00	1231700
2007-07-27	36.51	37.61	36.51	37.09	930000
2007-07-30	37.32	37.99	36.82	37.70	777400
2007-07-31	38.00	38.47	37.77	38.30	878400
2007-08-01	37.62	38.30	36.80	37.18	1050200
2007-08-02	37.42	37.52	37.02	37.39	717900
2007-08-03	37.50	37.50	34.85	35.43	1330300
2007-08-06	36.12	36.21	34.83	35.00	977800
2007-08-07	34.80	35.54	34.05	34.27	1168600
2007-08-08	34.31	34.68	32.15	33.18	1561200
2007-08-09	32.30	34.77	29.21	31.55	2493800
2007-08-10	31.22	35.65	30.13	33.88	1855400
2007-08-13	34.56	36.50	34.25	34.42	980000
2007-08-14	34.70	35.04	33.53	33.61	581100
2007-08-15	33.49	34.34	32.49	32.75	698600
2007-08-16	32.67	32.93	31.62	32.71	1010000
2007-08-17	34.08	34.43	33.43	33.56	698900
2007-08-20	33.74	34.42	33.33	33.99	695500
2007-08-21	33.75	35.39	33.75	35.17	729500
2007-08-22	35.48	36.44	34.71	35.01	832000
2007-08-23	35.31	36.66	34.39	34.50	1141900
2007-08-24	34.50	35.64	34.12	34.53	1135700
2007-08-27	35.08	35.88	34.76	35.35	630900
2007-08-28	35.04	35.69	34.51	35.12	791300
2007-08-29	35.31	35.84	34.82	35.50	444900
2007-08-30	35.24	35.83	34.91	35.14	394300
2007-08-31	35.80	36.16	35.50	35.97	285600
2007-09-04	35.75	36.17	35.25	35.73	374600
2007-09-05	35.37	35.66	34.98	35.22	384700
2007-09-06	35.25	35.44	34.69	34.90	331400
2007-09-07	34.50	34.97	34.20	34.59	313900
2007-09-10	34.77	34.77	33.44	33.71	448500
2007-09-11	33.85	33.90	33.51	33.55	913300
2007-09-12	33.63	33.79	32.89	33.25	578100
2007-09-13	33.50	33.58	32.86	32.98	717000
2007-09-14	32.77	33.04	32.47	32.94	641700
2007-09-17	33.09	33.51	32.41	32.80	700900
2007-09-18	32.94	33.89	32.71	33.78	722100
2007-09-19	34.75	34.84	33.92	33.99	652000
2007-09-20	34.10	34.44	33.51	34.35	655400
2007-09-21	34.46	34.87	33.67	33.83	668300
2007-09-24	33.96	34.16	33.70	33.70	484400
2007-09-25	33.40	33.77	32.81	33.70	513100
2007-09-26	33.67	33.95	33.40	33.80	330700
2007-09-27	34.08	34.21	33.59	33.88	317500
2007-09-28	34.00	34.47	33.69	33.80	338200
2007-10-01	33.80	35.14	33.72	35.09	339500
2007-10-02	34.94	35.44	33.98	34.28	350900
2007-10-03	34.18	34.99	33.77	33.98	502200
2007-10-04	34.15	34.53	33.96	34.25	252500
2007-10-05	34.27	35.15	34.16	34.94	184100
2007-10-08	35.00	35.37	34.71	34.98	148600
2007-10-09	34.97	35.18	34.47	34.64	265300
2007-10-10	34.64	34.64	34.23	34.29	293900
2007-10-11	34.46	35.18	33.82	34.20	323700
2007-10-12	34.28	34.50	33.97	34.46	193500
2007-10-15	34.69	35.17	34.31	34.68	288400
2007-10-16	34.51	34.51	32.57	32.95	714200
2007-10-17	33.12	33.33	32.20	32.26	710900
2007-10-18	31.80	31.80	30.17	30.60	921000
2007-10-19	30.63	31.10	30.51	30.51	447800
2007-10-22	30.17	32.07	30.17	31.83	951600
2007-10-23	32.33	32.38	31.71	32.02	512800
2007-10-24	33.77	33.87	31.78	33.74	1495900
2007-10-25	33.90	34.75	33.59	34.61	1342800
2007-10-26	34.68	34.93	33.71	34.51	559500
2007-10-29	34.42	35.11	34.42	34.72	388400
2007-10-30	34.71	35.27	34.36	34.81	394500
2007-10-31	34.52	35.99	34.52	35.70	599400
2007-11-01	35.20	35.85	34.44	34.77	561500
2007-11-02	35.06	35.45	34.50	34.82	741400
2007-11-05	34.67	35.00	34.43	34.72	316500
2007-11-06	34.38	35.50	34.33	35.48	285310
2007-11-07	35.05	35.16	33.99	34.05	640600
2007-11-08	34.09	35.13	33.50	35.05	618193
2007-11-09	34.74	35.41	34.32	35.05	664900
2007-11-12	34.80	35.62	34.34	34.57	404500
2007-11-13	34.74	35.75	34.31	35.69	406300
2007-11-14	35.86	36.16	35.41	35.49	383100
2007-11-15	35.25	36.14	35.00	35.98	782000
2007-11-16	36.06	36.30	34.94	35.14	601800
2007-11-19	34.68	35.74	34.28	34.83	451841
2007-11-20	34.87	35.10	32.31	33.04	1139600
2007-11-21	32.49	33.32	32.17	32.17	570200
2007-11-23	32.47	33.50	32.47	33.37	192800
2007-11-26	33.45	34.14	32.12	32.30	532400
2007-11-27	32.29	33.65	32.29	33.31	522300
2007-11-28	33.31	34.72	33.24	34.68	585200
2007-11-29	34.15	34.32	33.53	33.73	600260
2007-11-30	34.17	34.50	33.46	33.84	645200
2007-12-03	33.82	34.16	32.88	32.88	574700
2007-12-04	32.71	34.00	32.60	33.76	867500
2007-12-05	34.05	34.51	33.55	33.88	465500
2007-12-06	33.88	35.16	33.88	35.06	517300
2007-12-07	34.85	35.52	34.76	35.39	387590
2007-12-10	35.14	36.50	35.14	36.31	747015
2007-12-11	36.35	36.50	34.72	34.82	592800
2007-12-12	35.45	36.27	34.47	34.93	512042
2007-12-13	34.66	35.74	34.09	35.48	529896
2007-12-14	34.67	35.30	34.67	34.72	348000
2007-12-17	35.59	37.36	35.43	35.60	982500
2007-12-18	35.73	36.79	35.05	36.40	578611
2007-12-19	36.10	36.93	36.02	36.57	653865
2007-12-20	36.35	37.97	36.35	37.85	745800
2007-12-21	38.09	38.94	37.86	38.89	703320
2007-12-24	38.86	39.79	38.66	39.70	407800
2007-12-26	39.52	41.96	38.76	41.50	958300
2007-12-27	41.28	41.58	40.10	40.26	610700
2007-12-28	40.95	41.28	40.10	41.01	469100
2007-12-31	41.31	41.93	40.96	41.42	500706
2008-01-02	41.41	42.22	39.89	40.55	968600
2008-01-03	40.44	40.75	39.79	39.81	801300
2008-01-04	40.02	40.02	38.00	38.16	946300
2008-01-07	38.07	39.15	37.56	38.98	940700
2008-01-08	39.40	39.48	36.33	36.37	894600
2008-01-09	36.01	36.72	35.81	36.59	515220
2008-01-10	36.50	36.61	35.54	35.97	811400
2008-01-11	35.80	36.14	34.67	34.84	673340
2008-01-14	34.99	36.13	34.91	35.43	452800
2008-01-15	34.75	35.56	34.53	34.82	477428
2008-01-16	34.68	35.28	34.56	35.07	833708
2008-01-17	35.21	35.70	32.85	33.09	747500
2008-01-18	33.30	34.56	33.04	33.51	664400
2008-01-22	32.64	34.64	26.51	33.48	588045
2008-01-23	32.26	35.18	31.96	34.83	682734
2008-01-24	35.27	36.04	34.36	34.77	640400
2008-01-25	35.30	36.24	34.99	35.69	596400
2008-01-28	35.89	35.98	34.72	35.14	521200
2008-01-29	35.47	36.04	35.10	35.81	676897
2008-01-30	36.00	36.45	35.64	35.77	509500
2008-01-31	35.30	37.38	35.30	37.11	576930
2008-02-01	37.24	37.83	36.18	36.83	643084
2008-02-04	36.60	36.99	35.69	36.56	588200
2008-02-05	36.02	36.56	35.07	35.36	436500
2008-02-06	39.92	39.92	36.37	37.12	1174674
2008-02-07	36.64	37.37	36.07	36.50	604800
2008-02-08	36.25	37.00	35.35	35.45	529461
2008-02-11	35.45	36.71	35.03	36.41	512100
2008-02-12	36.75	37.40	36.58	37.33	508800
2008-02-13	37.75	37.83	37.27	37.53	403100
2008-02-14	37.89	39.51	37.13	38.46	1405472
2008-02-15	38.23	38.40	37.54	38.25	581278
2008-02-19	38.50	40.06	38.06	39.36	1157445
2008-02-20	39.06	39.09	38.13	38.52	501700
2008-02-21	38.50	39.27	37.93	38.18	544140
2008-02-22	38.26	38.48	37.80	38.25	308738
2008-02-25	38.19	39.00	37.75	38.66	502654
2008-02-26	38.55	39.24	38.36	39.14	914303
2008-02-27	38.69	39.88	38.57	39.14	837175
2008-02-28	38.60	39.37	38.47	38.87	538286
2008-02-29	38.65	39.21	37.54	37.64	1185100
2008-03-03	37.40	37.73	35.75	36.04	1562465
2008-03-04	35.86	36.73	35.58	35.84	1418300
2008-03-05	35.82	36.29	35.36	35.65	873900
2008-03-06	35.45	35.86	35.00	35.52	1107500
2008-03-07	35.40	35.90	34.49	34.82	728962
2008-03-10	34.83	35.04	33.42	33.49	730471
2008-03-11	34.20	35.03	34.20	34.51	1209573
2008-03-12	34.45	35.99	34.45	35.50	1158500
2008-03-13	34.67	35.90	34.42	35.65	703600
2008-03-14	35.85	35.96	34.35	34.89	1107919
2008-03-17	34.46	35.00	33.77	34.58	787700
2008-03-18	34.80	35.86	34.80	35.77	578053
2008-03-19	35.68	36.48	35.33	35.33	542259
2008-03-20	35.86	36.21	35.00	35.38	771396
2008-03-24	35.45	37.04	35.39	36.43	761853
2008-03-25	36.24	37.75	35.99	37.67	533900
2008-03-26	37.42	37.59	36.46	36.89	309200
2008-03-27	36.00	36.40	34.26	35.65	1099812
2008-03-28	35.51	35.74	34.49	34.58	839120
2008-03-31	34.75	36.28	34.75	35.97	758200
2008-04-01	36.30	37.37	36.20	37.16	830900
2008-04-02	37.07	38.34	36.89	38.04	859449
2008-04-03	37.81	38.17	37.21	38.04	500435
2008-04-04	38.10	38.48	37.68	37.82	533900
2008-04-07	38.23	38.23	37.41	37.50	412100
2008-04-08	37.45	37.45	36.68	37.18	365200
2008-04-09	37.18	37.69	36.43	36.57	347300
2008-04-10	34.94	36.34	34.15	36.03	773500
2008-04-11	35.79	35.98	34.26	34.87	1115600
2008-04-14	34.63	34.70	34.00	34.15	532104
2008-04-15	34.20	34.52	33.59	33.76	564671
2008-04-16	33.97	35.12	33.80	34.87	724096
2008-04-17	34.80	34.90	34.15	34.61	468547
2008-04-18	33.87	35.33	33.87	34.77	343623
2008-04-21	34.57	35.11	34.57	34.84	510427
2008-04-22	34.88	35.18	33.79	33.84	583079
2008-04-23	32.89	33.67	25.17	32.30	1914306
2008-04-24	32.29	32.97	31.17	32.71	847717
2008-04-25	32.89	33.37	32.43	33.23	665656
2008-04-28	33.12	33.88	32.64	33.72	883826
2008-04-29	33.72	34.17	32.99	33.73	566447
2008-04-30	33.79	34.14	33.14	33.14	668803
2008-05-01	33.47	33.94	32.90	33.59	790358
2008-05-02	33.63	34.37	32.92	33.64	775146
2008-05-05	33.69	33.69	32.60	32.78	426680
2008-05-06	32.67	33.05	32.49	32.67	428948
2008-05-07	32.77	32.83	31.78	31.86	853597
2008-05-08	31.80	32.49	31.38	32.19	637219
2008-05-09	31.96	32.74	31.60	32.62	340124
2008-05-12	32.78	33.55	32.23	33.51	381079
2008-05-13	33.40	34.40	33.40	34.27	525328
2008-05-14	34.30	35.24	34.02	34.05	719076
2008-05-15	33.39	35.20	33.39	34.98	492912
2008-05-16	35.86	35.86	34.40	34.77	390383
2008-05-19	34.77	35.21	34.32	34.53	403238
2008-05-20	34.51	34.51	33.41	33.93	555217
2008-05-21	33.72	34.04	33.31	33.46	535763
2008-05-22	33.46	33.67	32.68	32.68	580969
2008-05-23	32.74	32.74	32.13	32.33	433829
2008-05-27	32.44	33.11	32.19	32.71	655428
2008-05-28	32.73	33.03	32.45	32.85	339022
2008-05-29	32.67	33.20	32.40	32.73	260953
2008-05-30	32.66	32.73	31.70	32.22	827594
2008-06-02	33.07	33.07	32.18	32.60	422443
2008-06-03	32.90	33.94	32.59	32.95	1160282
2008-06-04	33.06	33.73	32.58	32.89	529682
2008-06-05	32.83	33.44	32.24	32.43	941449
2008-06-06	31.94	32.25	31.29	31.39	1195495
2008-06-09	31.43	31.47	30.05	30.88	1594959
2008-06-10	30.60	31.48	30.42	31.37	1126636
2008-06-11	31.12	31.31	30.36	30.53	742780
2008-06-12	30.70	31.53	30.24	30.95	672850
2008-06-13	31.23	31.96	30.96	31.46	436202
2008-06-16	31.43	31.69	31.14	31.38	418241
2008-06-17	31.44	31.44	30.94	31.16	448791
2008-06-18	30.79	31.06	30.00	30.86	551195
2008-06-19	30.84	30.84	29.90	30.54	474506
2008-06-20	30.11	31.10	29.65	30.18	944569
2008-06-23	30.37	30.89	30.01	30.36	405924
2008-06-24	30.01	30.39	29.60	30.05	496053
2008-06-25	30.27	30.47	29.72	30.21	514045
2008-06-26	30.12	30.24	29.50	29.53	502034
2008-06-27	29.56	29.71	28.76	29.18	1128442
2008-06-30	28.34	29.39	28.34	28.96	432908
2008-07-01	28.85	30.90	28.50	30.56	1236102
2008-07-02	30.73	30.75	28.62	28.75	1255559
2008-07-03	28.93	29.78	28.20	29.55	632073
2008-07-07	29.81	30.17	28.32	28.48	838406
2008-07-08	28.49	29.67	27.86	29.41	807113
2008-07-09	29.71	30.23	28.79	29.09	626869
2008-07-10	29.12	30.16	28.39	29.59	735124
2008-07-11	29.22	29.54	28.39	28.79	614036
2008-07-14	29.22	29.60	28.76	29.43	842420
2008-07-15	29.24	29.55	28.46	28.79	782092
2008-07-16	28.82	30.36	28.82	30.15	751774
2008-07-17	30.88	33.47	30.26	32.83	1240289
2008-07-18	33.09	33.33	32.09	33.11	912478
2008-07-21	32.26	34.31	32.26	33.03	706885
2008-07-22	32.79	33.55	32.48	33.00	1231989
2008-07-23	33.57	38.17	33.57	37.69	2756558
2008-07-24	37.70	37.74	33.85	34.03	1601074
2008-07-25	33.88	36.03	32.70	35.45	826469
2008-07-28	35.32	35.37	34.39	34.74	738397
2008-07-29	34.87	35.95	34.45	35.90	709747
2008-07-30	36.67	36.87	35.20	36.24	720909
2008-07-31	35.89	36.24	35.13	35.70	1013495
2008-08-01	35.70	36.30	35.03	35.50	462378
2008-08-04	35.56	35.79	35.02	35.45	449169
2008-08-05	36.48	36.75	35.88	36.26	646748
2008-08-06	36.27	36.69	35.58	36.24	684239
2008-08-07	35.99	36.39	35.40	36.10	425985
2008-08-08	36.20	37.46	36.17	37.28	674659
2008-08-11	37.50	39.39	37.23	39.08	1031818
2008-08-12	38.74	39.39	38.11	39.07	753306
2008-08-13	38.86	39.17	37.58	37.99	825212
2008-08-14	37.81	39.30	37.59	38.46	680066
2008-08-15	38.67	41.62	38.67	41.00	1274822
2008-08-18	39.47	39.71	37.77	38.28	724013
2008-08-19	38.05	38.11	37.00	37.42	519262
2008-08-20	37.37	37.53	36.38	37.17	567608
2008-08-21	36.89	37.93	36.37	37.80	465926
2008-08-22	38.27	38.27	37.18	38.13	552740
2008-08-25	37.96	38.08	37.10	37.39	462574
2008-08-26	37.41	37.55	36.29	36.85	333537
2008-08-27	37.00	37.50	36.72	37.23	291819
2008-08-28	37.38	38.00	37.15	37.84	307652
2008-08-29	37.68	37.93	36.85	37.00	387576
2008-09-02	37.31	38.80	37.31	37.81	464944
2008-09-03	37.86	39.21	37.69	38.79	614281
2008-09-04	38.72	38.73	36.94	37.37	517352
2008-09-05	36.88	37.12	35.90	37.01	678496
2008-09-08	37.25	38.67	37.25	38.31	825442
2008-09-09	38.10	38.18	36.43	36.79	605920
2008-09-10	37.10	37.82	36.69	37.13	415957
2008-09-11	36.44	38.88	36.21	38.50	417868
2008-09-12	38.32	39.23	37.94	39.17	413414
2008-09-15	37.56	38.07	36.51	37.03	660190
2008-09-16	35.96	39.66	34.88	39.28	766588
2008-09-17	38.60	39.03	37.20	37.76	650362
2008-09-18	38.04	38.11	35.28	36.32	1443381
2008-09-19	39.07	40.99	36.66	38.10	1386128
2008-09-22	38.23	40.00	37.73	37.99	682439
2008-09-23	38.09	39.40	37.23	37.53	769192
2008-09-24	37.67	38.58	35.49	36.01	637371
2008-09-25	36.26	36.27	34.71	35.17	800079
2008-09-26	34.42	34.91	33.63	34.76	704157
2008-09-29	34.12	34.12	32.13	33.10	682469
2008-09-30	33.77	33.77	32.59	33.27	652700
2008-10-01	32.94	33.65	32.53	33.23	428561
2008-10-02	32.81	32.96	31.57	32.00	748593
2008-10-03	32.47	32.98	30.81	30.81	589590
2008-10-06	30.04	31.54	28.85	31.15	797724
2008-10-07	31.86	31.91	29.06	29.06	847512
2008-10-08	28.37	30.67	28.37	29.80	1409260
2008-10-09	30.04	30.76	29.11	29.25	1499356
2008-10-10	27.61	31.04	27.40	30.25	1125168
2008-10-13	31.28	33.01	31.14	33.01	704049
2008-10-14	33.89	33.98	29.99	30.63	1022672
2008-10-15	30.06	30.20	27.50	27.72	1047262
2008-10-16	27.76	29.64	27.74	29.19	1207117
2008-10-17	28.60	31.24	28.55	29.85	862375
2008-10-20	30.17	31.16	29.70	30.93	387029
2008-10-21	30.45	31.20	29.65	29.76	556338
2008-10-22	28.15	30.20	27.29	29.42	1423468
2008-10-23	28.95	30.18	27.38	28.66	1050638
2008-10-24	26.67	28.76	26.64	26.91	957531
2008-10-27	26.50	27.58	25.50	25.50	604454
2008-10-28	26.57	30.66	25.10	27.55	769553
2008-10-29	27.53	29.85	27.15	28.50	838309
2008-10-30	29.16	29.57	27.53	27.98	805790
2008-10-31	27.95	29.84	27.78	29.82	749113
2008-11-03	29.65	30.61	29.32	30.06	443234
2008-11-04	30.53	30.53	29.12	29.54	441716
2008-11-05	29.10	29.11	27.27	27.32	554537
2008-11-06	27.02	27.14	26.09	26.23	738014
2008-11-07	26.49	27.35	26.34	26.78	347852
2008-11-10	27.00	27.71	25.87	26.08	398184
2008-11-11	25.82	25.87	24.77	25.13	500778
2008-11-12	24.60	24.78	23.31	23.39	362034
2008-11-13	23.55	24.20	21.46	24.06	656590
2008-11-14	23.76	24.32	22.85	22.95	540642
2008-11-17	22.79	23.26	22.50	22.67	808066
2008-11-18	22.66	23.62	22.52	23.52	508524
2008-11-19	23.20	23.67	20.65	20.69	623521
2008-11-20	20.49	21.24	19.72	19.89	923440
2008-11-21	20.21	21.82	19.81	21.76	1090928
2008-11-24	21.81	22.91	21.40	22.30	804237
2008-11-25	22.94	24.80	22.73	24.63	650682
2008-11-26	24.05	27.23	24.05	26.99	628002
2008-11-28	26.88	28.60	26.83	27.64	370095
2008-12-01	26.56	27.26	25.18	25.26	773184
2008-12-02	25.67	26.75	25.21	26.56	462454
2008-12-03	26.10	27.60	25.70	27.20	444122
2008-12-04	26.85	28.08	26.24	26.94	660991
2008-12-05	26.58	27.69	25.81	27.54	555120
2008-12-08	28.46	31.36	28.46	30.74	960602
2008-12-09	30.41	31.90	29.96	30.57	952890
2008-12-10	30.77	31.60	30.01	30.33	516942
2008-12-11	30.01	30.02	26.46	27.22	739406
2008-12-12	26.43	28.20	25.79	28.20	679620
2008-12-15	28.12	28.61	27.48	28.20	458169
2008-12-16	28.54	28.62	26.95	27.66	848619
2008-12-17	27.47	30.53	27.22	29.83	687156
2008-12-18	30.03	30.69	28.93	29.46	610740
2008-12-19	29.52	31.93	28.80	31.93	1768264
2008-12-22	31.25	31.61	29.39	29.97	1389484
2008-12-23	30.29	31.50	29.38	29.54	637947
2008-12-24	29.55	30.22	29.47	30.07	197061
2008-12-26	30.12	30.76	29.94	30.66	341413
2008-12-29	30.85	31.01	29.94	30.43	489073
2008-12-30	30.63	31.31	30.17	31.30	627832
2008-12-31	31.38	32.80	31.29	32.29	477250
2009-01-02	32.36	33.62	31.62	33.44	454030
2009-01-05	33.11	34.15	33.06	33.86	788007
2009-01-06	33.80	34.97	33.79	34.50	648988
2009-01-07	33.88	34.12	32.95	33.25	627489
2009-01-08	33.08	33.48	32.52	33.40	605508
2009-01-09	33.38	33.40	31.62	32.40	443014
2009-01-12	32.36	32.36	30.56	31.17	489595
2009-01-13	31.15	31.46	30.15	30.50	776231
2009-01-14	30.66	30.66	28.64	29.16	975733
2009-01-15	29.10	29.76	27.99	29.54	777844
2009-01-16	29.91	30.53	28.82	30.46	650439
2009-01-20	29.88	30.28	28.05	28.16	490461
2009-01-21	28.43	28.83	27.18	28.70	646462
2009-01-22	28.49	28.79	27.40	27.89	658548
2009-01-23	27.28	28.28	27.27	27.79	604499
2009-01-26	27.96	28.90	27.77	28.26	731799
2009-01-27	28.45	29.40	28.28	29.25	406073
2009-01-28	29.98	30.66	29.88	30.45	399392
2009-01-29	29.94	30.45	28.54	28.80	714709
2009-01-30	28.86	28.87	27.71	28.11	548390
2009-02-02	27.71	28.70	27.18	28.25	689513
2009-02-03	28.40	29.28	27.57	28.79	831083
2009-02-04	29.06	29.54	28.21	28.30	671807
2009-02-05	28.00	30.00	27.85	29.32	835309
2009-02-06	29.33	30.67	29.30	29.84	666027
2009-02-09	29.68	30.18	29.15	29.93	463407
2009-02-10	29.68	30.31	28.06	28.50	856727
2009-02-11	28.51	28.74	27.57	28.04	420518
2009-02-12	27.27	28.21	26.58	28.09	562080
2009-02-13	27.63	28.23	26.49	27.73	798692
2009-02-17	27.06	27.64	26.21	27.17	1062835
2009-02-18	27.56	27.70	26.53	26.67	1155952
2009-02-19	26.88	27.71	26.34	26.36	636363
2009-02-20	26.00	26.44	24.60	26.32	942956
2009-02-23	26.26	26.56	25.09	25.19	603026
2009-02-24	25.35	26.53	25.24	26.39	694375
2009-02-25	26.85	27.25	26.02	26.55	765899
2009-02-26	26.95	26.95	25.86	25.99	662700
2009-02-27	25.36	26.42	25.20	25.90	834213
2009-03-02	25.33	25.71	24.00	24.26	731794
2009-03-03	24.70	25.14	23.91	24.14	5222208
2009-03-04	24.21	25.89	24.21	25.58	1234973
2009-03-05	25.12	25.42	23.72	24.09	868505
2009-03-06	24.24	24.56	23.47	24.27	788488
2009-03-09	23.80	24.60	23.73	23.87	904677
2009-03-10	24.20	26.03	24.20	26.02	617428
2009-03-11	26.23	26.63	25.66	26.13	1022717
2009-03-12	25.85	26.59	25.13	26.38	1154092
2009-03-13	26.30	26.50	24.93	25.32	819200
2009-03-16	26.01	26.01	24.96	25.22	610044
2009-03-17	25.01	25.41	24.12	25.14	906159
2009-03-18	25.25	26.65	24.53	26.33	1145396
2009-03-19	26.53	26.78	25.55	25.79	596238
2009-03-20	25.87	25.87	24.41	24.82	712011
2009-03-23	25.57	27.44	25.16	27.37	775581
2009-03-24	26.98	27.22	26.33	26.36	709106
2009-03-25	26.51	28.41	26.36	27.76	1455797
2009-03-26	27.98	29.30	27.85	29.30	873904
2009-03-27	29.20	29.23	28.18	28.29	964476
2009-03-30	27.63	27.86	25.73	26.43	741333
2009-03-31	26.62	27.02	25.55	26.46	577996
2009-04-01	26.00	26.83	25.21	26.61	586993
2009-04-02	27.33	29.29	27.32	28.39	684229
2009-04-03	28.39	28.82	28.04	28.50	728930
2009-04-06	28.22	28.48	27.54	28.23	429488
2009-04-07	27.54	27.92	26.57	27.01	662561
2009-04-08	27.21	27.70	26.68	27.39	447372
2009-04-09	28.20	29.51	27.92	29.32	612106
2009-04-13	28.80	29.42	28.27	29.08	624418
2009-04-14	28.73	29.03	27.90	28.37	458541
2009-04-15	28.13	29.59	27.88	28.35	671973
2009-04-16	28.65	28.93	27.80	28.50	970652
2009-04-17	28.57	29.37	28.08	28.58	855860
2009-04-20	27.94	28.24	26.38	27.35	823656
2009-04-21	27.17	28.93	27.17	28.88	910322
2009-04-22	26.45	30.82	26.45	29.77	1486521
2009-04-23	29.99	30.38	28.77	29.71	1138204
2009-04-24	29.85	32.64	29.38	32.27	1492936
2009-04-27	31.35	32.39	31.10	31.53	983691
2009-04-28	30.65	31.85	30.64	31.37	520517
2009-04-29	31.37	32.41	31.04	32.11	554135
2009-04-30	32.50	32.95	31.82	31.89	690593
2009-05-01	31.82	31.88	31.40	31.73	520598
2009-05-04	32.09	33.00	31.77	33.00	508837
2009-05-05	32.80	33.23	31.84	32.33	673239
2009-05-06	33.11	33.28	32.00	33.09	1210096
2009-05-07	33.31	33.31	31.40	31.61	559788
2009-05-08	31.95	33.22	31.81	33.00	608405
2009-05-11	32.58	32.69	31.78	31.90	346977
2009-05-12	32.01	32.41	30.80	31.40	409717
2009-05-13	30.90	30.90	29.77	30.51	950099
2009-05-14	30.66	31.17	30.05	30.45	515184
2009-05-15	30.33	31.58	30.19	30.72	693662
2009-05-18	31.02	31.71	30.85	31.52	784954
2009-05-19	31.54	31.96	31.07	31.20	595989
2009-05-20	31.52	31.83	30.02	30.14	579827
2009-05-21	29.78	30.06	28.95	29.46	507908
2009-05-22	29.55	29.55	28.56	28.68	389532
2009-05-26	28.50	30.22	28.23	29.90	477095
2009-05-27	29.94	30.41	29.27	29.43	583093
2009-05-28	29.70	29.74	28.02	29.73	662835
2009-05-29	29.75	31.08	29.75	31.01	913910
2009-06-01	31.49	32.65	31.25	32.22	399351
2009-06-02	31.98	33.75	31.80	33.73	624344
2009-06-03	33.30	34.23	33.08	33.93	839052
2009-06-04	34.09	34.33	33.31	33.75	475630
2009-06-05	34.30	34.30	33.55	33.82	449899
2009-06-08	33.50	34.23	33.28	33.89	258113
2009-06-09	33.85	34.06	33.63	33.93	430082
2009-06-10	34.27	34.70	33.30	33.93	410732
2009-06-11	34.07	34.30	33.39	33.98	426988
2009-06-12	33.84	33.84	33.08	33.73	359148
2009-06-15	33.05	33.36	32.20	32.56	352141
2009-06-16	32.62	33.08	31.86	31.99	459314
2009-06-17	31.86	32.25	30.90	31.52	440197
2009-06-18	31.45	31.55	30.76	31.01	335172
2009-06-19	31.34	31.58	30.58	30.93	830366
2009-06-22	30.69	30.80	30.17	30.40	443850
2009-06-23	30.58	31.05	30.07	30.93	448239
2009-06-24	31.34	32.15	30.78	31.43	393871
2009-06-25	31.43	32.70	31.28	32.43	648193
2009-06-26	32.34	32.49	31.88	31.96	328945
2009-06-29	31.84	32.63	31.82	32.55	591136
2009-06-30	32.44	32.77	31.96	32.11	554656
2009-07-01	32.42	32.42	31.72	31.77	705609
2009-07-02	31.34	31.99	31.02	31.82	432892
2009-07-06	31.45	31.76	30.83	31.10	446731
2009-07-07	31.05	31.14	30.63	30.68	466674
2009-07-08	30.81	31.03	30.14	30.53	452938
2009-07-09	30.72	30.80	30.07	30.41	457621
2009-07-10	30.28	31.08	30.20	30.95	239470
2009-07-13	31.01	31.64	30.26	31.62	227536
2009-07-14	31.51	32.40	31.04	32.23	615501
2009-07-15	32.65	33.90	32.65	33.79	706995
2009-07-16	33.45	34.70	33.41	34.51	447178
2009-07-17	34.51	35.74	34.30	35.38	740346
2009-07-20	35.56	36.49	35.49	36.04	483317
2009-07-21	36.34	36.45	33.99	35.26	1065863
2009-07-22	35.93	35.96	33.99	34.38	1042534
2009-07-23	34.45	35.99	34.05	35.17	595929
2009-07-24	34.73	35.50	34.15	35.41	452351
2009-07-27	35.16	35.49	34.73	35.25	417912
2009-07-28	34.95	35.50	34.60	34.82	369962
2009-07-29	34.29	34.96	34.11	34.86	278070
2009-07-30	35.27	35.50	34.65	34.76	442117
2009-07-31	34.88	35.44	34.72	34.85	333090
2009-08-03	35.27	35.51	34.77	35.51	514832
2009-08-04	35.34	35.94	34.94	35.64	552766
2009-08-05	35.74	35.85	34.70	35.14	209676
2009-08-06	35.49	35.50	34.75	35.01	376816
2009-08-07	35.45	35.99	35.21	35.88	494787
2009-08-10	35.64	35.64	34.73	35.19	257332
2009-08-11	35.01	35.09	34.27	34.58	196474
2009-08-12	34.83	35.67	34.61	35.22	236924
2009-08-13	35.54	35.68	34.50	35.66	209951
2009-08-14	35.62	35.62	34.27	34.74	179852
2009-08-17	33.93	34.06	33.44	33.74	224207
2009-08-18	33.94	34.66	33.75	34.60	185552
2009-08-19	34.30	34.97	34.01	34.68	180000
2009-08-20	34.44	35.36	34.44	35.14	378884
2009-08-21	35.55	36.16	35.30	36.03	244658
2009-08-24	36.43	36.98	35.67	36.87	524429
2009-08-25	36.91	37.89	36.78	37.20	390766
2009-08-26	37.06	37.80	36.45	37.03	344717
2009-08-27	37.28	37.29	36.17	36.81	246751
2009-08-28	37.23	37.46	36.45	37.08	222426
2009-08-31	36.78	36.84	35.67	35.88	282129
2009-09-01	35.82	37.40	35.26	35.54	444248
2009-09-02	35.77	35.87	35.12	35.37	545752
2009-09-03	35.59	35.78	34.86	35.55	369304
2009-09-04	35.83	35.83	35.08	35.34	402568
2009-09-08	35.71	36.00	35.08	35.42	696314
2009-09-09	35.40	35.40	34.72	34.97	670510
2009-09-10	35.03	35.62	34.69	35.60	481068
2009-09-11	36.02	36.65	35.83	36.30	768281
2009-09-14	36.00	36.75	35.68	36.45	341268
2009-09-15	36.75	36.99	36.31	36.79	286156
2009-09-16	36.84	37.66	36.65	37.63	481465
2009-09-17	37.45	38.03	37.09	37.22	263574
2009-09-18	37.51	37.79	36.96	37.75	662657
2009-09-21	37.44	37.83	36.85	37.51	238608
2009-09-22	37.71	37.93	36.85	36.88	366976
2009-09-23	37.00	37.19	36.10	36.50	532987
2009-09-24	36.53	37.02	36.18	36.52	438492
2009-09-25	36.41	36.84	35.74	36.08	314348
2009-09-28	36.12	37.01	36.00	36.53	167642
2009-09-29	36.51	37.23	36.21	36.84	469137
2009-09-30	36.95	37.09	35.63	36.12	350528
2009-10-01	35.84	36.07	34.65	34.68	385052
2009-10-02	34.34	34.81	33.73	33.75	471860
2009-10-05	34.11	34.68	33.75	34.41	325889
2009-10-06	34.74	35.16	34.32	34.65	315669
2009-10-07	34.48	34.75	33.85	34.37	386408
2009-10-08	34.50	35.80	34.50	35.38	647371
2009-10-09	35.21	35.87	34.99	35.26	227777
2009-10-12	35.43	35.73	35.11	35.32	277951
2009-10-13	35.18	35.56	34.92	35.20	488986
2009-10-14	35.64	35.84	35.23	35.70	168578
2009-10-15	35.55	36.27	35.39	36.11	280354
2009-10-16	35.90	36.38	35.45	36.31	649076
2009-10-19	36.28	37.17	36.19	36.95	742933
2009-10-20	36.80	36.98	36.23	36.45	1067203
2009-10-21	36.67	37.00	35.05	35.40	782645
2009-10-22	35.50	36.38	34.86	35.94	507647
2009-10-23	35.90	36.42	35.48	35.76	735235
2009-10-26	35.72	36.50	35.41	35.65	660869
2009-10-27	35.81	35.99	35.19	35.39	439340
2009-10-28	35.06	35.41	34.02	34.20	570902
2009-10-29	34.46	34.97	34.26	34.59	664654
2009-10-30	34.54	34.59	33.63	33.67	496298
2009-11-02	33.96	34.60	33.16	34.00	673043
2009-11-03	33.68	35.50	33.68	35.41	767366
2009-11-04	35.58	36.49	35.30	36.04	1371608
2009-11-05	36.41	37.33	36.33	36.97	462995
2009-11-06	36.78	37.32	36.45	37.25	304689
2009-11-09	37.43	38.08	37.38	38.00	297094
2009-11-10	37.81	38.33	37.56	38.06	423777
2009-11-11	38.24	38.71	38.06	38.45	376187
2009-11-12	38.45	38.74	37.77	37.93	318290
2009-11-13	37.96	38.53	37.38	38.47	362402
2009-11-16	38.64	40.00	38.64	39.84	598370
2009-11-17	39.64	39.98	39.41	39.56	612202
2009-11-18	39.64	39.75	38.91	39.25	336492
2009-11-19	38.95	39.10	37.90	38.30	253082
2009-11-20	38.17	38.70	38.11	38.57	392313
2009-11-23	39.17	39.63	38.55	38.75	296806
2009-11-24	38.71	38.75	37.85	38.00	406406
2009-11-25	37.92	38.72	37.74	38.68	445122
2009-11-27	37.61	38.17	37.41	37.89	121041
2009-11-30	37.88	37.88	36.86	37.12	387087
2009-12-01	37.48	37.91	37.36	37.49	334189
2009-12-02	37.43	37.79	37.12	37.34	530478
2009-12-03	37.37	37.70	37.08	37.26	229337
2009-12-04	37.79	38.62	37.43	37.85	474369
2009-12-07	37.88	38.06	37.16	37.19	355851
2009-12-08	36.95	37.18	36.50	36.72	254072
2009-12-09	36.66	37.05	36.36	36.94	263085
2009-12-10	37.04	37.37	36.50	37.00	332540
2009-12-11	37.08	37.73	36.86	37.52	368896
2009-12-14	37.70	38.00	37.58	38.00	275447
2009-12-15	37.83	38.48	37.36	38.41	422309
2009-12-16	38.53	39.17	38.27	39.07	543686
2009-12-17	38.84	39.47	38.47	39.46	521203
2009-12-18	39.46	40.02	39.46	40.00	1190324
2009-12-21	40.13	40.13	39.07	39.28	377779
2009-12-22	39.43	39.99	39.40	39.66	244811
2009-12-23	39.70	40.00	39.43	39.87	278512
2009-12-24	39.93	41.11	39.76	40.76	185184
2009-12-28	40.81	41.02	40.05	40.18	221649
2009-12-29	40.15	40.15	39.64	39.80	198608
2009-12-30	39.55	40.00	39.40	39.57	158981
2009-12-31	39.65	39.77	39.04	39.04	210913
2010-01-04	39.31	40.01	39.06	40.01	379307
2010-01-05	39.83	40.17	39.37	39.43	333528
2010-01-06	39.52	40.13	39.07	39.27	527144
2010-01-07	39.37	40.44	39.21	39.59	469075
2010-01-08	39.62	40.45	39.60	40.25	361116
2010-01-11	40.50	40.50	40.10	40.34	250249
2010-01-12	40.12	40.39	39.34	39.72	210197
2010-01-13	39.96	39.96	39.06	39.85	284911
2010-01-14	39.85	39.94	39.49	39.61	453040
2010-01-15	39.67	40.08	39.22	39.25	341165
2010-01-19	39.09	40.18	39.09	40.12	286214
2010-01-20	39.76	39.83	38.96	39.40	226387
2010-01-21	39.34	39.43	38.90	39.05	293661
2010-01-22	39.05	40.10	38.92	39.17	413367
2010-01-25	39.47	39.80	38.93	39.57	224130
2010-01-26	39.34	39.80	39.23	39.49	199114
2010-01-27	39.30	39.66	39.03	39.49	605397
2010-01-28	39.50	39.69	39.04	39.20	559228
2010-01-29	39.32	39.68	38.22	38.22	550950
2010-02-01	38.63	39.04	38.06	38.60	544219
2010-02-02	38.86	39.60	38.83	39.00	2195250
2010-02-03	38.92	40.22	38.86	40.12	526098
2010-02-04	39.94	39.94	39.11	39.15	583499
2010-02-05	39.54	40.97	39.54	40.49	808044
2010-02-08	40.64	40.99	40.15	40.59	632894
2010-02-09	41.04	41.92	40.76	41.22	585107
2010-02-10	41.17	41.60	40.71	41.29	512480
2010-02-11	41.27	42.15	41.16	42.10	523024
2010-02-12	41.00	42.30	40.60	42.27	702051
2010-02-16	42.49	42.75	42.23	42.57	499811
2010-02-17	42.83	43.00	42.16	43.00	396037
2010-02-18	42.81	43.32	42.79	43.27	425234
2010-02-19	43.41	43.82	43.25	43.81	607218
2010-02-22	43.82	44.20	43.43	43.64	423697
2010-02-23	43.49	43.80	42.65	42.94	662531
2010-02-24	42.94	43.09	42.13	42.80	523180
2010-02-25	42.12	42.38	41.50	42.33	628894
2010-02-26	42.21	42.60	41.74	42.20	564545
2010-03-01	42.43	43.26	42.30	43.22	694832
2010-03-02	43.26	43.77	43.20	43.44	520981
2010-03-03	43.49	43.86	43.03	43.21	249449
2010-03-04	43.27	43.64	43.05	43.29	272425
2010-03-05	43.45	43.81	43.34	43.77	201796
2010-03-08	43.70	44.64	43.70	44.56	804805
2010-03-09	44.26	44.75	44.26	44.52	239669
2010-03-10	44.36	44.56	44.00	44.15	420715
2010-03-11	43.94	44.41	43.71	44.40	206484
2010-03-12	44.62	45.00	43.92	45.00	451907
2010-03-15	45.00	45.50	44.85	45.50	528310
2010-03-16	45.38	45.50	45.05	45.09	323810
2010-03-17	45.23	45.33	44.43	44.56	636039
2010-03-18	44.45	44.55	44.17	44.39	406342
2010-03-19	44.54	44.61	43.16	43.42	402437
2010-03-22	43.30	44.36	43.10	44.34	326226
2010-03-23	44.51	45.48	44.26	45.40	466036
2010-03-24	45.00	45.35	44.43	44.71	274533
2010-03-25	45.05	45.35	44.46	44.47	181379
2010-03-26	44.52	44.88	44.08	44.64	348570
2010-03-29	44.69	44.85	44.40	44.59	291435
2010-03-30	44.71	45.31	44.66	45.10	202094
2010-03-31	44.95	45.32	44.32	44.32	321432
2010-04-01	44.58	44.91	44.31	44.77	160093
2010-04-05	44.80	45.26	44.62	45.14	164044
2010-04-06	45.02	45.32	44.74	44.93	328746
2010-04-07	44.75	45.34	44.70	45.18	385291
2010-04-08	45.11	45.72	44.54	45.68	315690
2010-04-09	45.75	46.51	45.42	46.38	501082
2010-04-12	46.38	48.37	46.37	47.77	1171037
2010-04-13	47.70	48.17	47.58	47.83	303124
2010-04-14	48.07	48.78	48.07	48.74	365782
2010-04-15	48.56	48.97	47.94	48.21	465688
2010-04-16	48.16	48.47	47.44	48.00	256269
2010-04-19	47.96	48.25	47.32	48.08	158930
2010-04-20	48.38	48.70	48.06	48.18	413578
2010-04-21	48.10	48.66	48.10	48.53	392831
2010-04-22	48.53	49.98	47.86	49.80	350968
2010-04-23	49.80	51.09	49.64	49.89	367529
2010-04-26	49.94	50.82	49.67	49.93	463817
2010-04-27	49.34	50.44	45.63	45.80	1105595
2010-04-28	46.13	46.94	45.63	45.81	707202
2010-04-29	46.23	46.57	45.77	46.32	591757
2010-04-30	46.24	46.95	45.23	45.26	455743
2010-05-03	45.32	45.94	44.55	45.67	613617
2010-05-04	44.90	44.90	43.59	43.98	418694
2010-05-05	43.57	43.84	42.25	42.96	435313
2010-05-06	42.64	43.75	40.19	42.11	590716
2010-05-07	42.12	42.68	41.05	41.33	946061
2010-05-10	43.20	44.52	42.66	44.44	550657
2010-05-11	43.67	44.95	43.53	44.31	498610
2010-05-12	44.51	46.01	44.51	45.70	410198
2010-05-13	45.47	46.26	45.28	46.10	675238
2010-05-14	45.56	45.64	44.64	44.97	419768
2010-05-17	45.21	45.51	43.41	44.55	320876
2010-05-18	45.19	45.82	44.30	44.45	597644
2010-05-19	44.33	44.95	43.00	43.26	590576
2010-05-20	41.98	42.69	41.17	41.62	633218
2010-05-21	40.82	42.06	40.51	41.95	578204
2010-05-24	41.89	42.82	41.71	42.13	445639
2010-05-25	40.90	42.74	40.50	42.67	596811
2010-05-26	43.01	44.71	42.97	43.35	715586
2010-05-27	44.20	46.04	44.02	45.69	781344
2010-05-28	45.74	45.74	44.16	44.75	539437
2010-06-01	44.42	44.95	43.81	43.99	401684
2010-06-02	44.34	44.88	43.80	44.81	287589
2010-06-03	44.69	45.25	44.38	45.09	220308
2010-06-04	44.07	44.31	42.45	42.59	335780
2010-06-07	42.57	42.57	40.99	41.02	315892
2010-06-08	41.05	41.82	40.60	41.58	724115
2010-06-09	41.69	42.43	41.28	41.54	459487
2010-06-10	42.39	43.53	42.39	43.49	414211
2010-06-11	43.04	44.16	43.00	43.73	356629
2010-06-14	44.01	44.59	43.39	43.59	322957
2010-06-15	43.74	44.53	43.64	44.39	632322
2010-06-16	43.98	44.50	43.81	44.23	324053
2010-06-17	44.38	44.38	43.14	43.60	233432
2010-06-18	43.70	43.99	43.15	43.35	377658
2010-06-21	44.04	45.22	44.04	44.41	515489
2010-06-22	44.62	44.90	43.25	43.33	373236
2010-06-23	43.21	43.93	42.12	43.31	302284
2010-06-24	42.89	43.67	42.36	42.78	345026
2010-06-25	43.00	43.87	42.53	43.84	414877
2010-06-28	44.04	44.55	43.36	43.91	205435
2010-06-29	43.23	43.26	42.10	42.36	791563
2010-06-30	42.33	42.79	41.44	41.57	331233
2010-07-01	41.66	42.09	40.81	41.72	542335
2010-07-02	41.97	41.97	41.16	41.53	225202
2010-07-06	42.05	42.59	41.65	42.14	700793
2010-07-07	42.36	43.55	42.33	43.50	390470
2010-07-08	44.04	44.28	43.30	43.69	464480
2010-07-09	43.50	44.25	43.05	44.24	330685
2010-07-12	44.19	44.50	43.80	44.39	326528
2010-07-13	44.78	45.63	44.57	45.38	408711
2010-07-14	45.30	45.36	44.61	45.00	385683
2010-07-15	45.09	45.24	44.12	44.36	470333
2010-07-16	44.19	44.20	42.72	42.78	337818
2010-07-19	42.93	43.17	41.81	42.68	405838
2010-07-20	42.08	43.63	41.83	43.55	658558
2010-07-21	43.81	44.52	43.52	43.90	577338
2010-07-22	44.50	45.57	44.37	44.97	1373906
2010-07-23	44.93	45.83	44.75	45.70	777088
2010-07-26	45.80	46.03	44.98	45.36	893844
2010-07-27	46.99	46.99	43.42	43.46	1059053
2010-07-28	43.55	43.64	42.30	42.48	623636
2010-07-29	42.94	43.16	41.89	42.93	670197
2010-07-30	42.52	43.96	42.37	43.67	652075
2010-08-02	44.26	45.43	44.19	45.31	655356
2010-08-03	44.95	45.56	44.53	45.25	592684
2010-08-04	45.30	46.00	45.21	45.74	694943
2010-08-05	45.39	45.70	45.20	45.53	659389
2010-08-06	44.96	45.90	44.90	45.71	616883
2010-08-09	46.00	46.53	45.78	46.44	535195
2010-08-10	45.94	46.08	45.34	45.53	629797
2010-08-11	44.62	44.62	43.46	43.56	367870
2010-08-12	42.85	43.00	42.49	42.64	570564
2010-08-13	42.40	43.30	42.35	42.93	330123
2010-08-16	42.56	43.38	42.23	43.16	290960
2010-08-17	43.56	44.84	43.56	44.45	328622
2010-08-18	44.35	45.29	43.99	44.99	352285
2010-08-19	44.60	44.90	43.85	44.06	397563
2010-08-20	43.67	44.13	43.22	44.03	337658
2010-08-23	44.34	44.34	43.49	43.56	264326
2010-08-24	42.78	42.88	41.45	42.40	559682
2010-08-25	42.11	42.50	41.63	42.32	433981
2010-08-26	42.57	42.79	41.69	41.80	304434
2010-08-27	42.19	42.81	41.32	42.67	345933
2010-08-30	42.60	42.93	42.19	42.23	293131
2010-08-31	42.07	42.95	41.85	42.39	425977
2010-09-01	43.03	43.73	42.80	43.54	244172
2010-09-02	43.64	43.90	42.74	43.16	557898
2010-09-03	43.69	44.25	43.22	43.64	309445
2010-09-07	43.45	43.52	42.66	42.91	341098
2010-09-08	42.90	43.35	42.63	42.77	261942
2010-09-09	43.37	43.49	42.82	43.23	251183
2010-09-10	43.24	43.73	42.73	42.83	283064
2010-09-13	43.30	43.38	41.61	42.11	765952
2010-09-14	42.08	42.30	41.78	41.99	529762
2010-09-15	41.99	42.30	41.61	42.18	286492
2010-09-16	41.99	42.22	41.38	41.83	248598
2010-09-17	41.98	42.45	41.52	41.90	658524
2010-09-20	42.02	42.76	41.76	42.65	222454
2010-09-21	42.58	42.73	41.91	42.00	341693
2010-09-22	41.82	42.17	41.27	41.50	483456
2010-09-23	41.11	41.48	40.21	40.25	518716
2010-09-24	40.72	41.60	40.10	41.50	563957
2010-09-27	41.50	42.04	41.26	41.71	530443
2010-09-28	41.67	41.90	40.95	41.61	739619
2010-09-29	41.29	41.68	40.90	41.16	524472
2010-09-30	41.33	41.97	40.98	41.69	489981
2010-10-01	41.98	42.34	41.75	42.12	424826
2010-10-04	41.93	42.35	40.95	41.09	267909
2010-10-05	41.50	42.49	41.41	42.20	474167
2010-10-06	42.23	42.53	42.07	42.32	276657
2010-10-07	42.44	42.44	41.51	41.56	662736
2010-10-08	41.57	42.70	41.48	42.54	668373
2010-10-11	42.44	43.26	42.42	43.05	428691
2010-10-12	43.05	43.05	42.15	42.83	360562
2010-10-13	43.05	43.85	42.89	43.59	274322
2010-10-14	43.52	43.79	42.68	43.16	318403
2010-10-15	43.43	43.58	42.69	43.07	318125
2010-10-18	42.99	43.01	42.35	42.86	318835
2010-10-19	42.30	42.88	42.02	42.55	615159
2010-10-20	42.75	42.75	42.32	42.37	788388
2010-10-21	42.60	43.07	42.28	42.70	615260
2010-10-22	42.86	43.01	41.98	42.15	587540
2010-10-25	42.54	43.93	42.54	43.27	1004637
2010-10-26	42.20	42.72	39.24	41.51	1464891
2010-10-27	41.11	41.11	40.44	40.90	610661
2010-10-28	41.09	41.36	40.57	40.79	440834
2010-10-29	40.74	41.31	40.58	41.01	285453
2010-11-01	41.39	41.39	40.38	40.73	386682
2010-11-02	41.19	41.38	40.43	40.50	701427
2010-11-03	40.52	40.67	39.98	40.28	603660
2010-11-04	40.90	41.49	40.84	41.44	467133
2010-11-05	41.48	41.68	41.25	41.66	795007
2010-11-08	41.39	41.87	41.04	41.75	542880
2010-11-09	41.82	41.82	40.66	40.85	593590
2010-11-10	40.90	40.96	40.38	40.73	445027
2010-11-11	40.38	40.99	40.24	40.84	532951
2010-11-12	40.52	40.89	39.77	40.32	589210
2010-11-15	40.48	40.93	40.31	40.31	340336
2010-11-16	40.05	40.06	39.29	39.51	679092
2010-11-17	39.60	40.21	39.14	40.18	569492
2010-11-18	40.59	41.69	40.59	41.48	1387112
2010-11-19	41.52	42.18	41.02	42.15	849842
2010-11-22	42.00	42.84	41.58	42.66	761518
2010-11-23	42.15	42.47	42.04	42.37	495485
2010-11-24	42.70	43.15	42.60	43.03	506398
2010-11-26	42.69	43.39	42.66	43.15	193222
2010-11-29	42.74	43.42	42.47	42.97	830010
2010-11-30	42.54	44.58	42.49	43.99	1085643
2010-12-01	44.64	46.40	44.53	46.12	915540
2010-12-02	46.01	46.58	45.82	46.29	630392
2010-12-03	46.06	46.43	45.83	46.22	321653
2010-12-06	46.20	46.55	45.91	46.45	406600
2010-12-07	46.92	48.18	46.84	46.97	977316
2010-12-08	46.93	47.25	46.37	46.85	429014
2010-12-09	47.13	47.16	46.40	46.79	257184
2010-12-10	46.87	47.20	46.73	46.87	333794
2010-12-13	47.00	47.17	46.80	46.91	304294
2010-12-14	47.01	47.64	47.00	47.09	429035
2010-12-15	47.18	49.32	47.18	47.70	990958
2010-12-16	47.92	48.36	47.65	48.26	367191
2010-12-17	48.09	48.22	47.85	47.88	582799
2010-12-20	48.16	48.24	47.59	47.88	322935
2010-12-21	48.17	48.79	48.00	48.67	229038
2010-12-22	48.78	48.92	48.44	48.72	133725
2010-12-23	48.55	48.85	48.39	48.46	150242
2010-12-27	48.31	48.54	48.14	48.38	84264
2010-12-28	48.44	48.53	47.50	48.31	177052
2010-12-29	48.37	48.49	48.06	48.12	140608
2010-12-30	48.02	48.51	47.85	48.12	144395
2010-12-31	48.09	48.33	47.28	47.29	184092
2011-01-03	47.77	48.20	47.72	47.93	147388
2011-01-04	48.17	48.17	46.70	47.50	351671
2011-01-05	47.38	47.89	47.24	47.54	338639
2011-01-06	47.51	47.68	47.08	47.29	189440
2011-01-07	47.41	47.93	46.83	47.24	229147
2011-01-10	47.21	48.54	46.91	48.36	362918
2011-01-11	48.58	49.34	48.54	48.93	202855
2011-01-12	49.20	49.66	49.05	49.42	270100
2011-01-13	49.44	49.50	48.98	49.28	114667
2011-01-14	49.27	49.90	49.20	49.66	136284
2011-01-18	49.80	49.98	49.59	49.89	263091
2011-01-19	49.85	49.86	48.44	48.57	378269
2011-01-20	48.37	49.27	48.09	48.83	530282
2011-01-21	49.13	49.13	47.38	47.46	318253
2011-01-24	47.54	48.32	47.48	47.93	269837
2011-01-25	47.73	47.89	47.17	47.82	328375
2011-01-26	47.94	48.45	47.72	48.18	534286
2011-01-27	48.20	48.71	48.05	48.38	313851
2011-01-28	48.50	48.67	47.57	48.11	467417
2011-01-31	48.00	49.68	48.00	49.14	587710
2011-02-01	49.42	50.63	49.42	50.46	487546
2011-02-02	50.16	50.93	49.87	49.97	815462
2011-02-03	49.76	49.88	48.58	49.20	580013
2011-02-04	49.24	51.27	49.21	51.13	949128
2011-02-07	51.12	52.04	50.85	51.76	544218
2011-02-08	51.72	52.90	51.72	52.87	405168
2011-02-09	52.60	52.89	51.53	51.64	515146
2011-02-10	51.43	52.12	51.23	51.54	426487
2011-02-11	51.35	51.91	51.04	51.69	361672
2011-02-14	51.63	52.18	51.42	51.93	204788
2011-02-15	51.51	51.60	50.77	51.20	238659
2011-02-16	51.37	51.73	51.02	51.29	262710
2011-02-17	51.11	51.46	51.11	51.29	262474
2011-02-18	51.48	51.48	50.69	51.00	261184
2011-02-22	50.46	50.79	49.75	50.13	541253
2011-02-23	50.21	50.42	48.99	49.14	552829
2011-02-24	49.14	49.32	48.47	48.68	694021
2011-02-25	48.86	48.89	48.35	48.54	443415
2011-02-28	48.74	49.40	48.37	48.50	533873
2011-03-01	48.83	49.18	47.83	48.06	483463
2011-03-02	48.09	48.68	47.98	48.27	271372
2011-03-03	48.65	49.74	48.65	49.47	232407
2011-03-04	49.28	49.75	48.97	49.19	301660
2011-03-07	49.28	49.36	48.74	49.21	502362
2011-03-08	49.26	51.24	49.20	50.98	389036
2011-03-09	50.95	51.88	50.86	51.84	493051
2011-03-10	51.19	51.40	50.63	51.13	412381
2011-03-11	50.60	51.73	50.60	51.57	233402
2011-03-14	51.18	51.82	51.01	51.15	332683
2011-03-15	49.77	51.10	49.38	50.73	236530
2011-03-16	50.67	51.16	49.98	49.99	315732
2011-03-17	50.71	50.97	50.03	50.13	137440
2011-03-18	50.78	51.06	50.56	50.97	522355
2011-03-21	51.64	51.88	51.21	51.55	175371
2011-03-22	51.64	51.80	51.05	51.08	99086
2011-03-23	50.97	50.97	50.16	50.75	127921
2011-03-24	51.01	51.21	50.11	51.02	194210
2011-03-25	51.21	51.35	50.71	50.82	216173
2011-03-28	50.85	51.04	50.65	50.78	282584
2011-03-29	50.70	51.17	50.54	51.14	92757
2011-03-30	51.27	52.63	51.14	52.21	314653
2011-03-31	52.08	52.67	51.92	52.58	172391
2011-04-01	52.89	53.90	52.57	53.24	248761
2011-04-04	53.34	54.07	52.96	53.50	270201
2011-04-05	53.34	53.99	53.12	53.63	302522
2011-04-06	53.94	54.10	53.31	53.57	174081
2011-04-07	53.49	53.87	53.12	53.59	267920
2011-04-08	52.56	52.97	51.62	52.06	668096
2011-04-11	52.11	52.74	52.11	52.51	433159
2011-04-12	52.30	52.64	52.00	52.54	271994
2011-04-13	52.78	52.96	51.75	51.95	457694
2011-04-14	51.55	51.63	50.91	51.10	564014
2011-04-15	51.22	51.76	50.83	51.51	136375
2011-04-18	51.00	51.41	50.55	50.81	299662
2011-04-19	51.06	51.54	50.67	51.10	136961
2011-04-20	51.87	52.98	51.85	52.55	310738
2011-04-21	52.92	53.11	52.61	53.01	182590
2011-04-25	52.89	53.45	52.36	52.95	277522
2011-04-26	51.62	51.62	49.68	49.96	1736123
2011-04-27	49.95	49.99	48.26	48.85	1204105
2011-04-28	48.75	48.99	48.43	48.73	650474
2011-04-29	48.70	49.07	48.51	48.61	299876
2011-05-02	48.69	49.22	48.48	48.76	506106
2011-05-03	48.60	48.76	48.14	48.24	531039
2011-05-04	48.16	48.53	47.69	48.09	361561
2011-05-05	47.79	49.48	47.75	49.00	576864
2011-05-06	49.96	50.44	49.14	49.45	586152
2011-05-09	49.36	49.65	48.94	49.23	387787
2011-05-10	49.37	49.60	49.12	49.36	482618
2011-05-11	49.23	49.34	48.48	48.70	392483
2011-05-12	48.52	49.42	48.38	49.05	326787
2011-05-13	49.15	49.35	48.04	48.25	274584
2011-05-16	48.05	48.45	47.70	48.08	217872
2011-05-17	47.89	47.91	47.16	47.51	254300
2011-05-18	47.27	47.97	47.19	47.39	792373
2011-05-19	47.58	47.91	46.77	47.13	965718
2011-05-20	47.05	47.05	46.58	46.69	591992
2011-05-23	46.31	46.38	45.85	46.06	410005
2011-05-24	46.14	46.52	45.33	45.76	421505
2011-05-25	45.65	46.60	45.40	46.33	457776
2011-05-26	46.14	46.71	45.94	46.61	387310
2011-05-27	46.64	46.77	46.19	46.47	367697
2011-05-31	46.81	46.93	46.15	46.61	528714
2011-06-01	46.54	46.61	44.84	45.00	599636
2011-06-02	44.98	45.43	44.82	44.85	278235
2011-06-03	44.25	44.80	43.91	44.30	420463
2011-06-06	44.30	45.25	44.10	44.41	660840
2011-06-07	44.48	44.72	43.20	43.22	742471
2011-06-08	43.15	43.47	42.86	43.26	451804
2011-06-09	43.33	43.40	42.94	43.20	553300
2011-06-10	43.06	43.62	42.85	43.31	470918
2011-06-13	43.42	43.89	43.29	43.31	423020
2011-06-14	43.72	44.54	43.72	44.36	338916
2011-06-15	43.91	43.94	42.83	42.99	616625
2011-06-16	43.08	43.32	42.90	42.99	748065
2011-06-17	43.35	43.63	42.61	43.37	1028053
2011-06-20	43.15	43.15	42.72	43.00	459892
2011-06-21	43.20	43.26	42.95	43.10	474437
2011-06-22	42.93	43.29	42.49	42.94	640555
2011-06-23	42.45	43.23	42.31	43.17	857122
2011-06-24	43.11	43.38	42.52	42.87	829103
2011-06-27	42.82	43.03	42.52	42.72	480459
2011-06-28	42.85	43.00	42.75	42.82	320901
2011-06-29	43.02	43.61	42.69	42.97	288295
2011-06-30	43.13	43.56	42.99	43.07	296974
2011-07-01	43.15	43.70	42.91	43.64	514417
2011-07-05	43.59	43.62	42.91	43.10	560490
2011-07-06	43.02	43.37	42.78	42.86	766355
2011-07-07	43.26	43.48	43.14	43.24	354935
2011-07-08	42.84	43.16	42.62	42.75	287859
2011-07-11	42.31	42.31	41.69	42.11	356655
2011-07-12	42.01	42.94	41.81	42.60	617566
2011-07-13	42.67	44.14	42.66	43.78	1087276
2011-07-14	43.73	44.36	42.75	42.78	682876
2011-07-15	42.81	42.90	42.15	42.21	471681
2011-07-18	42.16	42.16	41.01	41.26	359107
2011-07-19	41.48	42.22	41.48	42.17	488924
2011-07-20	42.30	42.85	42.07	42.47	556696
2011-07-21	42.55	43.52	41.20	41.53	2328727
2011-07-22	41.41	42.55	41.37	42.02	618549
2011-07-25	41.56	42.09	41.08	41.22	824301
2011-07-26	36.94	40.10	36.94	37.48	3905615
2011-07-27	37.13	37.13	35.83	35.92	1157515
2011-07-28	35.25	35.90	35.04	35.70	1460710
2011-07-29	35.31	37.11	35.04	36.98	1673179
2011-08-01	37.42	37.63	36.01	36.55	1207722
2011-08-02	36.35	36.35	34.98	35.00	1004098
2011-08-03	35.08	35.33	33.75	34.52	1476295
2011-08-04	34.12	34.32	33.51	33.56	1167316
2011-08-05	34.01	34.41	33.00	33.45	995369
2011-08-08	32.37	33.07	31.30	31.31	1176930
2011-08-09	31.87	32.24	30.31	32.23	1659086
2011-08-10	31.48	31.69	29.75	29.78	1914754
2011-08-11	29.93	31.88	29.59	31.36	1013407
2011-08-12	31.64	32.10	31.09	31.35	583871
2011-08-15	31.66	32.13	31.60	32.09	498582
2011-08-16	31.74	31.91	31.18	31.20	639825
2011-08-17	31.42	31.65	30.28	30.58	452609
2011-08-18	29.79	29.82	28.16	28.45	783511
2011-08-19	28.05	28.70	27.56	27.63	1209141
2011-08-22	28.39	28.44	27.82	28.05	559477
2011-08-23	28.17	29.58	27.79	29.53	706426
2011-08-24	29.36	30.11	29.17	29.94	306065
2011-08-25	30.17	30.25	28.63	28.78	570307
2011-08-26	29.20	30.31	28.80	30.29	604355
2011-08-29	30.70	31.58	30.57	31.50	974809
2011-08-30	31.34	31.48	30.76	31.12	771654
2011-08-31	31.36	31.98	31.03	31.22	647424
2011-09-01	31.34	31.78	30.28	30.31	369506
2011-09-02	29.76	29.80	28.77	29.01	585106
2011-09-06	28.19	29.04	28.05	28.99	702781
2011-09-07	29.46	30.64	29.37	30.44	355187
2011-09-08	30.17	30.49	29.60	29.79	433636
2011-09-09	29.42	29.66	28.72	29.05	640297
2011-09-12	28.64	29.29	28.59	29.27	673937
2011-09-13	29.39	30.17	29.25	29.78	438550
2011-09-14	29.92	30.74	29.29	30.28	442378
2011-09-15	30.58	31.28	30.26	31.14	463104
2011-09-16	31.03	31.77	30.38	30.74	1521703
2011-09-19	30.12	30.20	29.40	29.98	351011
2011-09-20	30.08	30.29	29.07	29.11	514262
2011-09-21	29.14	29.14	27.34	27.37	733459
2011-09-22	26.56	26.60	24.37	25.29	1575751
2011-09-23	25.27	27.15	25.11	27.14	924130
2011-09-26	27.33	28.62	26.69	28.58	817156
2011-09-27	29.29	30.42	29.17	29.78	982683
2011-09-28	29.63	29.75	28.36	28.36	559992
2011-09-29	29.13	29.46	28.33	28.98	451501
2011-09-30	28.10	28.10	25.66	25.78	1720408
2011-10-03	25.61	27.36	25.34	25.42	1371547
2011-10-04	25.10	26.24	24.52	26.24	1277191
2011-10-05	26.31	27.17	26.15	26.82	752786
2011-10-06	26.77	28.50	26.70	28.10	385202
2011-10-07	28.26	28.37	27.12	27.39	478368
2011-10-10	28.11	29.03	27.94	29.02	370725
2011-10-11	28.73	29.09	28.52	28.85	393274
2011-10-12	29.14	30.11	29.13	29.84	336860
2011-10-13	29.53	29.86	28.77	29.37	360257
2011-10-14	29.81	29.81	28.63	29.51	604824
2011-10-17	29.32	29.46	28.27	28.36	483856
2011-10-18	28.46	29.58	28.09	29.31	933615
2011-10-19	29.33	29.57	28.64	28.74	641024
2011-10-20	28.80	28.98	27.39	27.95	1140115
2011-10-21	28.33	28.70	27.98	28.33	1195054
2011-10-24	28.52	30.11	28.45	29.45	956815
2011-10-25	34.93	34.93	31.60	32.10	2986780
2011-10-26	32.87	32.93	32.06	32.29	1559154
2011-10-27	33.33	34.55	32.68	34.19	1151598
2011-10-28	33.99	34.34	33.61	33.93	527194
2011-10-31	33.34	33.62	32.19	32.19	901051
2011-11-01	31.69	31.84	30.60	31.12	863302
2011-11-02	31.76	32.28	31.20	32.22	1114261
2011-11-03	32.49	33.32	32.06	33.18	687877
2011-11-04	32.75	33.40	32.29	33.25	582370
2011-11-07	33.14	33.44	32.13	33.05	576319
2011-11-08	33.23	33.65	32.30	33.57	516607
2011-11-09	32.25	32.60	31.36	31.68	512938
2011-11-10	31.60	32.36	31.16	31.84	502505
2011-11-11	32.24	33.32	32.19	33.09	422557
2011-11-14	32.86	33.39	32.84	33.11	647944
2011-11-15	32.89	33.16	32.33	32.69	846455
2011-11-16	32.30	32.53	31.72	31.76	862281
2011-11-17	31.77	31.78	30.82	30.95	562434
2011-11-18	31.19	31.48	30.85	31.37	749553
2011-11-21	30.86	31.14	30.48	30.91	411436
2011-11-22	30.82	31.03	30.35	30.60	534229
2011-11-23	30.32	30.44	29.56	29.58	345767
2011-11-25	29.46	29.82	29.10	29.16	108963
2011-11-28	30.18	30.77	29.90	30.26	777599
2011-11-29	30.38	30.84	30.25	30.71	418211
2011-11-30	32.13	33.14	31.75	33.13	526944
2011-12-01	32.96	33.74	32.64	33.35	871255
2011-12-02	33.79	34.06	33.52	33.97	534761
2011-12-05	34.45	35.11	34.00	34.61	632795
2011-12-06	34.42	34.88	34.10	34.72	332265
2011-12-07	34.45	34.93	33.86	34.81	356193
2011-12-08	34.39	34.56	33.56	33.65	317659
2011-12-09	33.93	34.82	33.82	34.75	390568
2011-12-12	34.19	34.47	33.62	34.39	585916
2011-12-13	34.66	35.20	33.71	33.94	703956
2011-12-14	33.61	34.06	31.96	31.99	746334
2011-12-15	32.46	32.82	32.15	32.56	645536
2011-12-16	33.28	33.58	32.43	32.72	1187291
2011-12-19	32.78	33.32	31.99	32.14	400983
2011-12-20	32.92	34.00	32.91	33.68	349008
2011-12-21	33.71	34.22	33.21	34.09	245168
2011-12-22	34.28	34.65	33.95	34.04	163761
2011-12-23	34.15	34.26	33.75	33.93	132610
2011-12-27	33.51	34.06	33.46	33.69	183562
2011-12-28	33.38	33.42	32.30	32.49	234745
2011-12-29	32.64	34.25	32.59	34.06	471369
2011-12-30	34.06	34.39	33.74	33.75	171264
2012-01-03	34.88	35.28	34.51	34.74	391488
2012-01-04	34.55	35.55	34.40	35.32	301488
2012-01-05	34.94	35.75	33.81	35.54	506757
2012-01-06	35.51	35.79	34.52	35.38	546269
2012-01-09	35.51	36.12	35.40	36.08	798198
2012-01-10	36.71	37.98	36.65	37.96	649959
2012-01-11	37.77	38.20	37.30	38.01	600824
2012-01-12	38.06	38.54	37.55	38.28	625621
2012-01-13	37.91	37.98	36.76	37.84	409145
2012-01-17	38.51	38.57	37.40	38.15	356937
2012-01-18	37.80	38.47	36.79	38.47	666498
2012-01-19	38.35	38.47	37.58	37.79	770046
2012-01-20	37.77	37.84	36.93	37.10	396044
2012-01-23	37.23	38.12	36.62	36.92	414819
2012-01-24	36.67	37.49	36.59	37.25	432610
2012-01-25	37.19	38.18	36.60	38.08	226392
2012-01-26	38.34	38.50	37.14	37.29	262314
2012-01-27	37.10	37.87	37.01	37.62	248927
2012-01-30	37.12	37.28	36.53	36.75	394220
2012-01-31	37.15	37.34	35.96	36.20	493997
2012-02-01	36.76	36.96	36.32	36.60	831777
2012-02-02	36.75	39.03	36.28	38.64	572651
2012-02-03	39.09	39.97	39.09	39.85	453285
2012-02-06	39.47	39.78	39.23	39.46	513301
2012-02-07	39.35	39.56	38.91	39.34	642223
2012-02-08	39.31	39.49	38.65	39.00	299886
2012-02-09	39.00	39.36	38.84	39.17	390112
2012-02-10	38.54	39.24	38.41	39.14	406324
2012-02-13	39.50	39.98	39.02	39.58	322942
2012-02-14	39.41	39.54	38.68	39.18	335582
2012-02-15	39.34	39.53	38.58	38.81	515071
2012-02-16	38.83	39.76	38.76	39.63	309439
2012-02-17	39.70	39.97	39.55	39.84	281200
2012-02-21	39.84	39.92	39.32	39.63	408883
2012-02-22	39.61	39.72	38.99	39.57	408469
2012-02-23	39.43	40.08	39.21	39.95	325679
2012-02-24	39.92	39.92	38.90	39.00	346598
2012-02-27	38.58	39.63	38.10	39.19	322411
2012-02-28	39.18	39.26	38.42	38.74	339062
2012-02-29	38.87	39.67	38.54	39.13	424764
2012-03-01	39.29	39.72	39.11	39.50	365882
2012-03-02	39.34	40.40	39.14	39.95	694831
2012-03-05	39.80	40.07	39.36	39.64	499437
2012-03-06	39.02	39.09	38.23	38.37	545966
2012-03-07	38.54	38.91	38.37	38.75	244294
2012-03-08	39.08	39.90	38.86	39.59	327602
2012-03-09	39.54	41.30	39.20	40.86	444172
2012-03-12	40.87	41.12	40.76	40.93	396154
2012-03-13	41.34	42.42	41.12	42.42	565296
2012-03-14	42.28	42.81	41.84	42.17	457826
2012-03-15	42.05	42.77	41.81	42.73	504429
2012-03-16	42.50	42.50	41.63	42.00	1295074
2012-03-19	42.01	42.12	41.38	41.69	681599
2012-03-20	41.41	41.48	40.22	40.34	633908
2012-03-21	40.34	40.60	39.82	39.87	557811
2012-03-22	39.32	39.47	38.52	39.45	902952
2012-03-23	39.35	39.54	38.15	39.39	541599
2012-03-26	39.78	40.11	39.48	39.90	353191
2012-03-27	39.80	40.42	39.80	40.04	402765
2012-03-28	39.85	39.92	39.22	39.78	358498
2012-03-29	39.47	40.19	39.14	40.00	343385
2012-03-30	40.30	40.40	39.89	40.30	461629
2012-04-02	39.97	40.48	39.53	39.88	540222
2012-04-03	39.93	40.31	39.61	39.88	520283
2012-04-04	39.37	39.37	38.55	39.25	662460
2012-04-05	39.12	39.59	38.55	38.64	548041
2012-04-09	37.79	38.15	37.76	37.95	395578
2012-04-10	37.76	38.09	36.77	36.95	736998
2012-04-11	37.42	37.76	37.31	37.62	495527
2012-04-12	37.66	38.88	37.63	38.42	343213
2012-04-13	38.29	38.40	37.61	38.10	341507
2012-04-16	38.41	38.65	37.74	38.33	337265
2012-04-17	38.71	39.24	38.66	38.67	272569
2012-04-18	38.42	38.59	38.08	38.16	283406
2012-04-19	38.25	38.53	37.35	37.77	324551
2012-04-20	37.97	38.95	37.86	38.77	456417
2012-04-23	38.16	38.31	37.53	38.31	559241
2012-04-24	39.10	43.38	39.00	42.59	1671649
2012-04-25	43.51	44.10	42.05	42.34	611384
2012-04-26	42.34	43.46	42.28	42.93	480628
2012-04-27	43.09	43.74	42.63	43.68	629593
2012-04-30	43.49	43.55	42.78	43.40	834945
2012-05-01	43.33	44.49	43.12	43.84	1052241
2012-05-02	43.64	44.62	43.61	44.28	530001
2012-05-03	44.37	44.49	43.49	43.58	455838
2012-05-04	43.48	43.48	42.97	43.12	513506
2012-05-07	42.87	44.06	42.79	43.76	487161
2012-05-08	43.33	43.47	42.65	43.11	820221
2012-05-09	42.66	43.42	42.51	42.98	468802
2012-05-10	43.46	43.70	42.67	43.29	284435
2012-05-11	43.23	44.54	42.83	43.87	570597
2012-05-14	43.33	43.39	42.52	42.85	434944
2012-05-15	42.76	43.62	42.43	43.04	619115
2012-05-16	43.27	43.92	42.61	42.66	517700
2012-05-17	42.73	42.74	40.95	40.96	575793
2012-05-18	41.18	41.41	40.36	40.59	415511
2012-05-21	40.81	42.02	40.56	41.97	508840
2012-05-22	42.01	42.82	42.01	42.43	628100
2012-05-23	41.92	42.73	41.37	42.64	628736
2012-05-24	42.79	43.30	42.28	43.02	315989
2012-05-25	43.12	43.15	42.58	42.90	201156
2012-05-29	43.19	44.44	43.17	44.12	444081
2012-05-30	43.62	43.68	42.22	42.45	415948
2012-05-31	42.43	43.22	41.52	42.89	506496
2012-06-01	41.57	41.82	40.80	41.22	698803
2012-06-04	41.35	41.46	38.73	39.34	761715
2012-06-05	39.14	39.66	38.76	39.47	545581
2012-06-06	39.74	41.23	39.70	41.23	507640
2012-06-07	41.70	42.66	41.49	41.57	417710
2012-06-08	41.54	42.41	41.08	42.37	303778
2012-06-11	42.85	43.23	42.35	42.48	872378
2012-06-12	42.66	42.94	41.88	42.63	504430
2012-06-13	42.28	42.28	40.61	40.85	508375
2012-06-14	40.99	42.02	40.63	41.09	500476
2012-06-15	41.36	42.90	41.23	42.69	573540
2012-06-18	42.42	43.29	42.20	43.19	304915
2012-06-19	43.37	44.28	43.33	43.74	277899
2012-06-20	43.55	43.78	43.02	43.11	385651
2012-06-21	43.21	43.33	41.63	41.75	470584
2012-06-22	42.01	43.32	41.80	43.02	802885
2012-06-25	42.46	43.03	42.25	42.54	637920
2012-06-26	42.69	43.67	42.18	43.38	619100
2012-06-27	43.70	44.25	43.32	43.86	464545
2012-06-28	43.35	43.96	43.11	43.88	515398
2012-06-29	44.91	46.78	44.59	46.63	774953
2012-07-02	46.67	46.76	45.56	46.21	577319
2012-07-03	46.15	47.39	46.15	47.36	217197
2012-07-05	47.00	48.39	46.71	48.30	571893
2012-07-06	47.69	48.00	47.13	47.57	249465
2012-07-09	47.08	47.38	46.25	47.28	435997
2012-07-10	47.43	47.91	46.15	46.53	287244
2012-07-11	46.63	46.73	45.77	46.13	413208
2012-07-12	45.77	46.93	45.22	46.56	471009
2012-07-13	46.79	48.75	46.79	48.02	754034
2012-07-16	47.94	48.14	46.97	47.40	375946
2012-07-17	47.01	47.04	45.60	46.20	1221879
2012-07-18	46.07	47.21	45.89	46.83	759552
2012-07-19	47.17	47.52	46.17	46.89	536487
2012-07-20	46.25	46.42	45.70	46.16	536230
2012-07-23	45.11	46.88	44.74	46.36	708337
2012-07-24	45.30	45.60	41.70	44.46	2007233
2012-07-25	43.80	43.80	42.04	42.06	988758
2012-07-26	42.39	43.37	41.72	43.26	903810
2012-07-27	43.49	45.02	43.18	44.61	626005
2012-07-30	44.71	44.99	44.10	44.64	702417
2012-07-31	44.71	45.13	43.57	43.67	477587
2012-08-01	43.92	44.29	42.52	42.56	461292
2012-08-02	42.03	42.95	41.82	42.68	624976
2012-08-03	43.78	44.98	43.68	44.65	594351
2012-08-06	44.57	44.80	43.86	43.91	677007
2012-08-07	44.26	45.11	44.11	45.11	532336
2012-08-08	45.05	45.52	44.82	45.18	414675
2012-08-09	45.24	45.62	44.57	45.32	337978
2012-08-10	45.13	45.76	44.91	45.47	277595
2012-08-13	45.32	45.57	44.43	45.06	304717
2012-08-14	45.44	46.27	45.11	45.83	496453
2012-08-15	45.62	46.60	45.47	46.18	508969
2012-08-16	46.26	47.23	45.77	47.03	400010
2012-08-17	47.43	47.90	47.05	47.50	345109
2012-08-20	47.32	47.61	46.87	47.19	215263
2012-08-21	47.14	47.67	46.97	47.22	340980
2012-08-22	47.26	47.76	47.04	47.44	323327
2012-08-23	47.23	47.80	47.04	47.50	293065
2012-08-24	47.28	47.85	47.11	47.21	296028
2012-08-27	47.54	47.79	47.03	47.36	224334
2012-08-28	47.32	47.72	46.88	47.11	378096
2012-08-29	47.09	47.37	46.24	46.72	390279
2012-08-30	46.52	46.89	46.23	46.59	292469
2012-08-31	47.17	47.85	46.77	47.51	417587
2012-09-04	47.65	48.32	46.73	47.99	479743
2012-09-05	47.85	48.04	46.70	47.07	420211
2012-09-06	47.47	47.60	46.91	47.09	602743
2012-09-07	46.81	47.16	45.68	45.73	879863
2012-09-10	45.79	46.06	45.24	45.61	1032992
2012-09-11	45.67	46.63	45.67	46.04	517708
2012-09-12	46.33	46.52	45.66	46.34	371611
2012-09-13	46.27	46.85	45.50	45.96	684926
2012-09-14	45.99	46.69	45.92	46.48	813438
2012-09-17	46.42	46.80	45.87	46.65	546260
2012-09-18	46.62	47.57	46.49	47.44	521507
2012-09-19	47.56	48.91	47.46	48.75	625326
2012-09-20	48.54	48.99	48.19	48.97	783043
2012-09-21	49.65	51.30	48.22	50.58	2303386
2012-09-24	50.55	51.27	50.00	50.71	721122
2012-09-25	50.86	50.97	49.79	49.87	560488
2012-09-26	49.98	49.98	48.47	48.84	537352
2012-09-27	48.99	49.18	47.90	48.71	776491
2012-09-28	48.45	48.90	48.01	48.36	352647
2012-10-01	48.49	48.49	47.18	47.25	768827
2012-10-02	47.09	47.79	46.72	47.42	582271
2012-10-03	47.40	48.44	47.03	48.13	434434
2012-10-04	48.39	48.84	47.98	48.67	207125
2012-10-05	49.00	49.50	48.26	48.57	286963
2012-10-08	48.52	48.72	47.98	48.39	265645
2012-10-09	48.25	48.25	46.89	47.00	554402
2012-10-10	46.78	46.90	46.28	46.59	471964
2012-10-11	47.02	47.05	45.68	45.85	502181
2012-10-12	45.71	45.89	44.97	45.57	638159
2012-10-15	45.63	46.90	45.50	46.85	482111
2012-10-16	47.09	47.58	47.03	47.56	303474
2012-10-17	47.81	48.99	47.81	48.39	381053
2012-10-18	48.26	48.85	48.06	48.33	281265
2012-10-19	48.06	48.58	47.57	48.50	575435
2012-10-22	49.57	51.60	48.53	49.65	1066219
2012-10-23	48.58	50.18	47.87	49.67	693340
2012-10-24	50.03	50.55	49.83	50.21	726527
2012-10-25	50.68	50.82	49.51	49.88	444338
2012-10-26	49.83	50.06	49.46	49.74	271065
2012-10-31	50.16	50.68	49.89	50.05	716819
2012-11-01	50.61	52.34	50.00	51.95	761017
2012-11-02	52.28	52.28	51.09	51.28	411452
2012-11-05	51.27	52.21	51.03	52.09	246620
2012-11-06	52.50	52.63	51.95	52.13	227857
2012-11-07	51.69	51.86	50.74	51.62	294542
2012-11-08	51.62	51.73	50.74	51.04	389481
2012-11-09	50.87	51.40	50.12	50.30	270775
2012-11-12	50.19	50.59	49.11	50.10	369211
2012-11-13	49.79	50.73	49.72	50.14	339864
2012-11-14	50.42	50.48	48.83	49.04	326255
2012-11-15	49.17	49.21	48.00	48.43	318876
2012-11-16	48.42	49.24	48.08	49.18	309533
2012-11-19	50.08	51.00	47.42	50.33	460242
2012-11-20	50.34	51.35	49.91	51.06	415501
2012-11-21	51.17	51.63	50.92	51.40	463432
2012-11-23	51.87	52.68	51.76	52.00	144468
2012-11-26	51.93	52.50	51.38	52.23	443936
2012-11-27	52.32	53.52	52.24	52.46	747902
2012-11-28	52.30	52.30	51.13	52.05	486425
2012-11-29	52.38	52.73	51.77	52.53	210255
2012-11-30	52.55	52.63	52.00	52.59	372143
2012-12-03	52.96	53.00	51.71	51.81	190383
2012-12-04	51.67	52.38	51.33	52.16	264515
2012-12-05	52.30	52.30	50.74	51.56	306541
2012-12-06	51.60	51.80	50.42	51.07	412029
2012-12-07	51.36	51.94	50.85	51.08	375887
2012-12-10	51.23	51.97	50.74	51.64	351640
2012-12-11	51.85	51.99	50.88	50.99	604459
2012-12-12	51.20	51.99	50.69	51.52	728473
2012-12-13	52.00	52.91	50.83	51.32	563100
2012-12-14	51.34	51.86	50.79	50.93	401429
2012-12-17	51.22	52.39	51.17	52.15	711914
2012-12-18	52.22	53.43	52.22	53.37	471740
2012-12-19	53.25	54.07	52.67	53.84	491659
2012-12-20	53.75	54.20	52.67	53.14	791217
2012-12-21	52.17	52.83	51.80	52.41	1561396
2012-12-24	52.46	52.89	52.26	52.36	237121
2012-12-26	52.46	52.78	51.66	51.72	266690
2012-12-27	51.77	51.90	50.94	51.67	316748
2012-12-28	51.35	51.85	51.25	51.38	203436
2012-12-31	51.39	52.64	51.19	52.52	294953
2013-01-02	53.77	54.96	53.77	54.46	442783
2013-01-03	54.53	54.99	54.04	54.46	293167
2013-01-04	54.70	55.05	54.33	54.72	274003
2013-01-07	54.60	54.68	54.03	54.29	154019
2013-01-08	54.34	54.85	54.02	54.83	266171
2013-01-09	55.06	55.56	54.76	55.19	347686
2013-01-10	55.66	55.86	54.50	55.06	378198
2013-01-11	55.07	55.25	54.75	55.12	225211
2013-01-14	55.21	55.44	54.72	55.30	214884
2013-01-15	55.02	55.48	54.86	55.16	258025
2013-01-16	55.13	55.13	54.19	54.30	472928
2013-01-17	54.63	56.24	54.37	56.02	797974
2013-01-18	56.01	56.82	55.51	56.63	368964
2013-01-22	56.69	56.69	55.66	56.25	329579
2013-01-23	56.32	57.42	56.32	56.88	593602
2013-01-24	57.06	58.18	57.06	57.43	263567
2013-01-25	57.73	57.74	57.21	57.70	450471
2013-01-28	57.78	58.48	57.18	57.39	395092
2013-01-29	57.42	57.59	56.35	57.57	562301
2013-01-30	57.64	57.64	56.14	56.52	1235845
2013-01-31	56.56	57.60	56.02	57.51	455180
2013-02-01	57.97	59.29	57.49	57.56	576339
2013-02-04	57.21	58.23	57.07	57.69	638418
2013-02-05	56.99	58.92	55.19	58.80	1050560
2013-02-06	58.89	58.93	58.24	58.42	752552
2013-02-07	58.36	58.70	57.73	58.24	315449
2013-02-08	58.45	58.74	58.20	58.53	203380
2013-02-11	58.51	58.88	58.25	58.50	149198
2013-02-12	58.51	59.60	58.51	59.38	278217
2013-02-13	59.43	59.94	59.22	59.82	254001
2013-02-14	59.52	59.65	58.86	59.30	327498
2013-02-15	59.34	59.61	59.08	59.37	266096
2013-02-19	59.43	59.98	58.57	59.00	510933
2013-02-20	59.00	59.05	57.96	57.97	445905
2013-02-21	57.99	58.26	57.34	57.79	505965
2013-02-22	57.88	58.39	57.88	58.18	417297
2013-02-25	58.44	58.44	56.86	56.86	688359
2013-02-26	57.29	57.82	56.56	57.56	447047
2013-02-27	57.51	59.51	57.51	59.10	349139
2013-02-28	59.02	59.73	58.69	59.07	245058
2013-03-01	58.72	58.96	57.67	58.54	283992
2013-03-04	58.39	60.54	58.18	60.50	431518
2013-03-05	60.87	61.73	60.79	61.15	359121
2013-03-06	61.44	61.76	60.77	61.21	260311
2013-03-07	61.30	61.65	61.12	61.39	264523
2013-03-08	61.94	62.16	61.21	61.86	225151
2013-03-11	61.97	62.43	61.83	62.25	220338
2013-03-12	62.28	62.28	61.32	61.72	418927
2013-03-13	61.75	62.51	61.65	62.47	252366
2013-03-14	62.63	63.50	62.55	63.47	324096
2013-03-15	63.39	63.71	63.00	63.41	632397
2013-03-18	62.58	63.96	62.48	63.70	356491
2013-03-19	63.85	64.28	63.02	63.90	313477
2013-03-20	64.19	65.50	64.19	65.34	329898
2013-03-21	64.83	65.28	63.44	63.77	682773
2013-03-22	63.98	64.19	63.62	63.74	251565
2013-03-25	64.01	64.48	63.17	63.81	251929
2013-03-26	64.04	64.30	63.39	63.91	143364
2013-03-27	63.58	63.58	62.89	63.38	266818
2013-03-28	63.57	63.84	63.33	63.49	407553
2013-04-01	63.61	64.02	62.81	63.29	268764
2013-04-02	63.50	63.87	62.79	62.95	228853
2013-04-03	63.09	63.10	60.03	60.37	664883
2013-04-04	60.60	61.47	60.36	61.25	336475
2013-04-05	60.17	61.64	59.83	61.58	224044
2013-04-08	61.44	62.33	61.23	62.08	228969
2013-04-09	62.20	62.40	61.37	61.98	196664
2013-04-10	62.07	62.78	61.84	62.71	117918
2013-04-11	62.59	63.57	62.49	63.11	326795
2013-04-12	62.88	63.56	62.43	62.70	194300
2013-04-15	62.38	62.57	59.29	59.49	474112
2013-04-16	60.27	61.03	59.76	60.80	401698
2013-04-17	60.06	60.22	59.26	59.76	367132
2013-04-18	59.75	61.13	59.64	60.09	357643
2013-04-19	60.43	61.98	59.84	61.83	470168
2013-04-22	62.04	63.09	60.91	62.22	937872
2013-04-23	62.42	62.94	60.81	61.86	566432
2013-04-24	61.73	62.70	61.59	62.45	420349
2013-04-25	62.71	63.11	62.36	62.87	387143
2013-04-26	62.76	63.01	61.67	62.27	165739
2013-04-29	62.39	62.91	62.02	62.64	481843
2013-04-30	62.38	62.69	61.44	62.00	698668
2013-05-01	61.85	62.20	59.47	60.21	939159
2013-05-02	60.45	61.49	60.32	60.70	431873
2013-05-03	61.40	62.55	61.40	61.82	444325
2013-05-06	61.72	62.45	61.56	62.41	280853
2013-05-07	62.55	63.28	62.24	63.04	395853
2013-05-08	63.02	63.37	62.68	63.32	324255
2013-05-09	63.27	64.16	63.27	63.50	438575
2013-05-10	63.48	63.73	63.33	63.43	278791
2013-05-13	63.38	63.84	63.11	63.42	232945
2013-05-14	63.46	64.58	63.46	64.51	244802
2013-05-15	64.29	65.24	64.20	65.21	328729
2013-05-16	64.99	65.24	63.80	64.08	464693
2013-05-17	64.32	65.10	64.32	65.00	304200
2013-05-20	64.95	65.42	64.61	64.78	267117
2013-05-21	64.84	65.55	64.41	65.08	239211
2013-05-22	65.28	65.96	63.55	64.08	437845
2013-05-23	63.41	64.63	63.21	64.18	303722
2013-05-24	63.77	63.98	63.05	63.92	149298
2013-05-28	64.89	65.50	63.97	64.43	178547
2013-05-29	64.07	64.48	63.10	64.08	292143
2013-05-30	64.43	64.74	63.62	64.48	206496
2013-05-31	64.16	64.98	63.99	63.99	295075
2013-06-03	64.01	64.17	62.00	63.46	589305
2013-06-04	63.48	64.40	62.70	62.95	403797
2013-06-05	62.87	63.46	62.32	62.53	347079
2013-06-06	62.43	63.70	62.28	63.56	479665
2013-06-07	63.87	64.34	63.03	64.15	287130
2013-06-10	64.35	64.67	63.05	64.48	357056
2013-06-11	63.53	64.17	62.91	63.31	305065
2013-06-12	63.80	63.83	62.90	63.16	335858
2013-06-13	63.14	64.04	62.96	63.70	519458
2013-06-14	63.17	64.25	63.17	64.01	274140
2013-06-17	64.65	65.36	64.19	64.64	298854
2013-06-18	64.82	65.44	64.36	65.16	410075
2013-06-19	65.12	65.42	63.80	63.97	262199
2013-06-20	63.19	63.35	61.11	61.20	663098
2013-06-21	60.90	61.73	59.54	60.90	1000317
2013-06-24	60.03	61.56	59.30	61.12	673644
2013-06-25	61.98	62.80	61.97	62.33	577715
2013-06-26	62.68	63.70	62.46	63.34	539900
2013-06-27	63.92	65.24	63.34	65.02	381777
2013-06-28	64.71	65.02	64.17	64.54	403678
2013-07-01	64.96	66.11	64.63	65.36	456879
2013-07-02	65.28	65.93	64.79	65.11	310628
2013-07-03	64.80	65.96	64.64	65.30	261774
2013-07-05	65.67	66.31	64.82	66.27	251316
2013-07-08	66.64	66.82	65.70	66.00	346675
2013-07-09	66.50	67.00	66.20	66.44	435677
2013-07-10	66.37	66.81	66.00	66.68	278907
2013-07-11	68.28	68.83	67.85	68.73	440800
2013-07-12	68.60	69.16	67.96	68.52	496406
2013-07-15	68.71	69.10	68.15	68.26	420791
2013-07-16	68.32	68.47	67.40	67.61	264467
2013-07-17	68.05	68.13	67.00	67.58	274665
2013-07-18	67.65	69.64	67.41	69.45	672623
2013-07-19	69.52	70.50	69.23	70.00	598019
2013-07-22	74.01	75.10	70.68	72.36	1263182
2013-07-23	73.31	73.82	71.92	73.29	678267
2013-07-24	73.65	74.77	72.77	73.44	928164
2013-07-25	73.00	73.00	71.52	72.78	515216
2013-07-26	72.43	73.04	71.91	72.07	296991
2013-07-29	71.89	72.84	71.40	71.88	440364
2013-07-30	72.02	72.97	71.64	71.73	298684
2013-07-31	71.81	72.73	71.48	71.82	396219
2013-08-01	72.48	73.92	72.45	72.96	549098
2013-08-02	72.98	73.23	72.60	72.83	358414
2013-08-05	72.60	72.99	72.38	72.69	299304
2013-08-06	72.54	72.62	71.18	71.41	405240
2013-08-07	71.18	71.39	70.33	70.52	482435
2013-08-08	70.85	71.97	70.41	70.54	412924
2013-08-09	70.39	70.58	69.51	70.05	390115
2013-08-12	69.74	70.80	69.45	70.63	534383
2013-08-13	70.82	70.86	69.40	69.98	292010
2013-08-14	70.08	70.08	68.50	68.71	494838
2013-08-15	67.57	68.70	66.94	68.20	756676
2013-08-16	68.29	69.56	67.81	69.28	509392
2013-08-19	69.18	69.18	68.13	68.19	354010
2013-08-20	68.33	69.55	67.98	69.21	293608
2013-08-21	68.78	70.00	68.51	68.91	348269
2013-08-22	69.14	70.20	69.06	69.97	251121
2013-08-23	70.12	70.50	68.70	69.34	233254
2013-08-26	69.30	69.96	68.94	69.13	196674
2013-08-27	68.44	68.63	67.67	67.97	317946
2013-08-28	67.84	68.84	67.56	68.43	357590
2013-08-29	68.34	69.69	68.24	69.50	339386
2013-08-30	69.48	69.48	68.53	68.65	454082
2013-09-03	69.20	70.24	68.68	69.34	557847
2013-09-04	69.17	69.71	68.57	69.41	461846
2013-09-05	69.42	69.85	69.34	69.52	193302
2013-09-06	69.91	70.90	69.08	70.52	304025
2013-09-09	70.45	72.49	70.45	72.46	356441
2013-09-10	72.50	73.08	72.06	72.78	319533
2013-09-11	72.60	73.45	72.32	73.42	233031
2013-09-12	73.46	74.16	72.63	72.76	284571
2013-09-13	73.01	73.23	72.22	72.79	225444
2013-09-16	73.94	74.02	72.80	73.05	225551
2013-09-17	72.91	73.70	72.88	73.70	249080
2013-09-18	73.50	75.30	72.80	74.76	438932
2013-09-19	74.76	75.77	74.16	74.21	232632
2013-09-20	74.17	74.65	73.84	74.00	640354
2013-09-23	73.82	74.09	72.85	73.65	241243
2013-09-24	73.60	75.07	73.27	74.42	341696
2013-09-25	74.40	74.94	73.79	74.77	320156
2013-09-26	74.70	75.56	74.15	75.52	313765
2013-09-27	74.99	75.44	74.48	74.79	236949
2013-09-30	73.81	75.46	73.67	75.26	244454
2013-10-01	74.79	76.08	74.49	75.12	558423
2013-10-02	74.55	74.58	73.63	74.56	349589
2013-10-03	74.44	74.69	73.03	73.99	261043
2013-10-04	73.93	74.45	73.13	73.94	248290
2013-10-07	73.33	73.66	72.70	72.73	303255
2013-10-08	72.51	72.85	70.23	70.53	785979
2013-10-09	70.70	71.50	70.05	70.88	252729
2013-10-10	71.37	73.11	71.37	73.11	311814
2013-10-11	72.83	74.64	72.73	74.57	321643
2013-10-14	74.00	74.76	73.73	74.57	205414
2013-10-15	74.29	74.54	73.48	73.97	293011
2013-10-16	74.02	74.12	72.88	73.60	468831
2013-10-17	73.29	74.13	73.07	73.89	289110
2013-10-18	74.03	75.93	74.03	75.46	601347
2013-10-21	75.10	77.67	74.03	77.10	1207519
2013-10-22	77.68	77.94	76.88	77.63	710513
2013-10-23	77.32	78.20	76.92	77.56	354190
2013-10-24	77.85	78.86	77.72	78.24	350735
2013-10-25	78.55	79.32	78.13	78.54	294130
2013-10-28	78.41	78.75	78.05	78.41	429859
2013-10-29	78.78	79.28	78.25	78.65	356631
2013-10-30	78.85	79.02	77.82	78.08	230096
2013-10-31	78.02	79.19	77.62	78.06	394521
2013-11-01	78.18	78.68	77.10	78.40	327726
2013-11-04	78.61	79.22	78.31	79.07	189260
2013-11-05	78.67	79.27	78.19	78.62	391448
2013-11-06	78.96	80.05	78.72	79.90	520205
2013-11-07	79.98	80.49	79.10	79.10	568237
2013-11-08	78.70	80.07	78.36	79.90	434832
2013-11-11	79.69	80.69	79.15	80.13	412042
2013-11-12	79.80	80.05	79.15	79.63	323534
2013-11-13	79.21	79.94	78.94	79.50	846092
2013-11-14	79.46	80.70	79.18	80.62	266916
2013-11-15	80.80	81.29	80.38	81.14	176213
2013-11-18	81.15	81.37	79.68	80.02	260407
2013-11-19	80.04	80.64	79.67	80.14	316542
2013-11-20	80.13	81.24	80.02	80.30	207277
2013-11-21	80.57	81.76	80.49	81.70	221050
2013-11-22	81.70	81.98	81.30	81.73	213247
2013-11-25	81.74	82.15	81.14	81.94	157337
2013-11-26	81.85	82.70	81.52	82.59	227869
2013-11-27	82.90	82.98	82.11	82.93	297730
2013-11-29	83.00	83.00	82.31	82.40	111979
2013-12-02	82.54	83.18	81.63	81.77	376754
2013-12-03	81.32	81.50	79.96	80.48	382021
2013-12-04	79.62	81.00	78.96	80.28	322182
2013-12-05	80.05	80.65	79.88	80.37	266164
2013-12-06	81.51	82.40	81.18	81.70	240441
2013-12-09	81.95	82.99	81.76	82.63	365639
2013-12-10	82.36	83.25	82.03	82.09	269244
2013-12-11	82.29	82.29	80.39	80.53	281118
2013-12-12	80.54	81.79	80.42	81.37	369668
2013-12-13	81.37	81.87	80.41	80.57	375593
2013-12-16	81.00	81.48	80.36	80.82	501039
2013-12-17	80.73	81.51	80.66	81.31	410030
2013-12-18	85.18	85.53	82.10	85.08	653889
2013-12-19	85.06	85.16	83.48	83.56	767301
2013-12-20	83.87	84.95	83.66	83.98	974162
2013-12-23	84.48	84.86	84.07	84.42	366188
2013-12-24	84.68	85.46	84.45	85.11	147157
2013-12-26	85.32	85.65	84.64	84.86	184604
2013-12-27	84.96	85.04	84.48	84.57	330795
2013-12-30	84.66	85.16	84.44	85.12	293951
2013-12-31	85.24	86.14	84.97	85.06	462709
2014-01-02	84.90	85.52	84.11	84.28	372941
2014-01-03	84.56	85.69	84.41	85.17	373596
2014-01-06	85.52	85.68	84.34	84.62	375273
2014-01-07	84.99	85.67	84.55	85.41	268175
2014-01-08	85.55	86.95	84.89	86.91	552260
2014-01-09	86.99	87.47	86.31	87.25	384075
2014-01-10	87.32	88.26	87.32	88.01	326318
2014-01-13	87.96	88.10	86.24	86.58	250941
2014-01-14	86.81	87.75	86.28	87.63	178677
2014-01-15	88.28	88.28	87.34	88.00	206457
2014-01-16	87.81	88.06	86.94	87.99	160533
2014-01-17	87.84	87.91	87.15	87.80	237644
2014-01-21	88.56	88.84	87.89	88.19	310732
2014-01-22	88.43	88.82	87.83	88.55	185086
2014-01-23	88.28	88.28	87.50	87.83	253500
2014-01-24	87.35	87.38	85.24	85.44	461359
2014-01-27	85.50	86.27	84.88	85.51	325943
2014-01-28	85.65	87.11	85.65	86.46	257890
2014-01-29	85.94	86.57	85.37	85.92	306335
2014-01-30	86.81	87.66	85.88	86.79	424248
2014-01-31	85.60	87.38	85.59	86.56	392761
2014-02-03	86.64	87.09	82.79	83.00	691235
2014-02-04	83.83	85.45	82.67	84.42	794306
2014-02-05	87.00	88.00	84.30	84.48	667905
2014-02-06	85.19	86.15	85.01	85.61	510991
2014-02-07	86.91	87.66	86.14	86.66	463656
2014-02-10	86.65	87.41	86.34	87.05	440042
2014-02-11	86.87	87.89	86.66	87.33	526514
2014-02-12	87.46	88.72	87.30	88.64	528468
2014-02-13	87.84	88.92	87.35	88.35	457046
2014-02-14	88.26	88.81	87.75	88.39	339217
2014-02-18	88.56	89.16	88.07	88.71	389238
2014-02-19	89.68	90.12	88.97	89.34	326485
2014-02-20	89.32	90.19	89.20	89.90	295668
2014-02-21	89.97	90.23	89.40	89.44	211798
2014-02-24	89.50	90.40	89.50	89.64	317418
2014-02-25	89.65	90.61	89.41	89.65	192702
2014-02-26	89.99	92.18	89.68	91.43	498198
2014-02-27	91.20	91.83	91.09	91.43	38321
2014-02-28	91.37	92.31	91.33	91.88	302391
2014-03-03	90.57	91.77	90.43	91.33	209440
2014-03-04	92.37	93.47	92.29	93.40	298191
2014-03-05	93.29	93.73	92.95	93.51	233823
2014-03-06	93.65	94.30	93.61	94.02	200621
2014-03-07	94.28	94.69	93.57	93.86	203761
2014-03-10	93.69	94.15	92.78	93.61	191770
2014-03-11	93.64	94.06	92.35	92.66	136988
2014-03-12	92.16	92.73	91.56	92.70	324607
2014-03-13	93.01	93.14	90.13	90.81	362950
2014-03-14	90.54	91.98	90.54	91.59	291999
2014-03-17	91.74	93.06	91.02	92.36	241390
2014-03-18	92.55	93.37	92.36	92.95	294585
2014-03-19	93.23	93.56	91.43	92.13	216378
2014-03-20	91.74	91.94	90.90	91.52	246869
2014-03-21	91.90	92.32	89.44	90.82	510363
2014-03-24	91.09	91.51	89.60	90.43	229169
2014-03-25	90.67	91.50	90.31	91.09	161038
2014-03-26	91.51	91.58	89.19	89.34	436480
2014-03-27	89.04	89.37	87.89	89.33	302254
2014-03-28	89.75	90.54	89.35	90.22	197677
2014-03-31	90.92	91.67	90.34	90.91	220882
2014-04-01	91.11	91.70	90.28	90.58	552109
2014-04-02	91.24	92.46	90.61	92.33	325375
2014-04-03	92.43	92.64	91.71	92.34	330429
2014-04-04	92.64	93.82	89.70	90.36	354151
2014-04-07	91.72	92.06	88.08	88.67	524324
2014-04-08	88.67	88.79	86.80	87.86	690246
2014-04-09	87.99	90.33	87.28	90.01	866759
2014-04-10	89.91	90.29	88.54	89.49	801262
2014-04-11	88.89	90.01	88.48	89.00	724073
2014-04-14	89.72	89.85	87.08	87.53	403603
2014-04-15	87.30	87.99	86.00	87.05	694588
2014-04-16	87.53	88.96	87.50	88.47	925223
2014-04-17	88.47	89.71	88.31	89.29	939285
2014-04-21	89.48	89.60	84.07	86.67	1390777
2014-04-22	87.79	87.79	84.86	85.50	1057097
2014-04-23	85.46	86.25	84.38	84.60	747821
2014-04-24	84.98	85.66	83.62	85.08	713410
2014-04-25	84.64	84.86	83.60	83.99	492159
2014-04-28	84.25	84.85	82.50	83.64	481048
2014-04-29	83.65	84.37	83.09	83.40	310470
2014-04-30	83.31	83.99	82.93	83.83	349485
2014-05-01	83.96	85.27	83.53	84.30	425403
2014-05-02	84.47	85.78	84.27	84.80	293024
2014-05-05	84.02	87.16	84.02	86.14	934022
2014-05-06	85.67	85.96	84.03	84.12	526663
2014-05-07	84.08	84.85	82.97	83.84	518958
2014-05-08	83.84	85.05	83.29	83.71	446309
2014-05-09	83.65	84.40	82.79	84.31	353074
2014-05-12	84.65	85.74	84.47	85.52	319117
2014-05-13	85.58	85.91	84.02	84.32	340307
2014-05-14	84.28	84.57	83.54	83.79	375689
2014-05-15	83.46	83.99	82.42	83.53	443579
2014-05-16	83.70	84.25	83.37	83.85	207172
2014-05-19	83.71	84.85	83.24	84.09	304492
2014-05-20	83.66	84.41	81.88	82.66	607416
2014-05-21	82.97	83.64	82.53	83.07	294361
2014-05-22	82.76	83.70	82.59	83.03	489195
2014-05-23	83.18	84.72	82.96	84.53	347370
2014-05-27	84.97	85.33	84.73	84.80	193344
2014-05-28	84.67	85.35	84.53	84.58	341255
2014-05-29	84.87	85.36	84.20	85.16	420437
2014-05-30	85.00	85.11	84.33	84.92	317888
2014-06-02	84.92	85.55	83.80	85.29	369489
2014-06-03	85.13	86.33	85.13	86.17	507944
2014-06-04	85.96	86.74	85.80	86.50	340101
2014-06-05	86.63	88.21	85.96	87.88	399816
2014-06-06	89.47	90.66	88.46	90.55	703514
2014-06-09	90.28	91.93	90.28	91.16	449352
2014-06-10	91.09	91.43	90.51	90.81	220546
2014-06-11	90.48	91.19	89.89	90.13	301287
2014-06-12	90.02	90.10	89.06	89.23	405337
2014-06-13	89.36	89.55	88.42	88.78	262815
2014-06-16	88.88	89.43	87.85	88.77	225445
2014-06-17	88.42	90.23	88.19	89.15	334823
2014-06-18	89.05	89.54	88.21	89.22	200250
2014-06-19	89.26	89.95	88.90	89.62	282357
2014-06-20	89.59	89.60	88.74	89.55	619340
2014-06-23	89.74	90.19	89.07	89.21	148593
2014-06-24	88.59	89.36	87.56	87.57	583010
2014-06-25	87.54	88.98	87.53	88.85	304913
2014-06-26	88.66	89.14	87.76	88.92	308583
2014-06-27	89.59	89.70	88.58	89.64	511128
2014-06-30	89.40	90.22	88.91	89.57	363669
2014-07-01	89.96	91.02	89.60	90.36	428527
2014-07-02	90.15	90.60	89.38	89.83	210539
2014-07-03	89.94	90.13	89.32	89.94	343154
2014-07-07	89.90	90.85	88.89	89.40	263427
2014-07-08	89.31	89.31	88.30	88.72	308461
2014-07-09	88.99	89.28	87.82	87.94	262386
2014-07-10	86.20	87.76	85.15	87.09	252522
2014-07-11	86.89	87.40	86.31	87.30	199474
2014-07-14	88.01	88.10	87.47	87.53	225567
2014-07-15	87.35	88.00	86.92	87.40	175490
2014-07-16	87.89	88.18	86.63	87.86	292447
2014-07-17	86.95	87.16	85.65	85.77	542193
2014-07-18	85.67	87.11	85.67	87.01	427061
2014-07-21	85.98	87.82	85.35	87.68	869141
2014-07-22	87.84	89.87	87.84	89.04	587010
2014-07-23	90.79	91.98	89.96	91.10	687439
2014-07-24	91.05	91.73	90.01	90.16	486699
2014-07-25	89.50	90.22	89.26	89.66	406804
2014-07-28	89.42	90.15	88.20	88.54	417961
2014-07-29	88.48	89.68	87.81	87.81	322329
2014-07-30	87.95	88.26	86.75	87.05	465887
2014-07-31	85.94	86.79	85.25	85.32	455498
2014-08-01	85.04	86.01	84.72	85.25	547129
2014-08-04	85.01	85.38	84.23	84.98	488836
2014-08-05	84.53	85.13	84.00	84.38	338123
2014-08-06	83.88	84.28	83.54	83.94	420696
2014-08-07	84.00	84.38	83.31	83.61	236215
2014-08-08	83.82	85.18	83.60	85.08	475136
2014-08-11	85.52	85.86	84.98	85.01	211400
2014-08-12	84.71	85.27	84.00	84.16	330298
2014-08-13	84.58	84.83	84.54	84.75	259097
2014-08-14	85.00	85.00	83.97	84.60	437368
2014-08-15	85.14	85.18	83.36	84.05	444580
2014-08-18	84.70	85.46	84.38	84.97	484449
2014-08-19	85.46	85.84	85.01	85.12	362407
2014-08-20	84.76	85.39	84.71	85.06	346415
2014-08-21	85.00	85.00	84.14	84.28	265451
2014-08-22	84.20	84.75	84.01	84.45	376459
2014-08-25	84.80	84.96	84.40	84.56	306171
2014-08-26	84.59	84.74	83.96	83.98	190750
2014-08-27	84.02	84.29	83.74	84.02	258479
2014-08-28	83.75	84.02	83.16	83.43	519818
2014-08-29	83.43	84.07	83.18	83.76	253750
2014-09-02	83.69	84.58	83.40	83.77	316613
2014-09-03	83.96	84.08	83.35	83.65	303590
2014-09-04	83.67	84.55	83.07	83.19	451970
2014-09-05	82.75	82.92	81.28	82.77	806248
2014-09-08	82.64	83.30	82.40	82.74	346870
2014-09-09	82.89	82.89	81.86	81.91	284795
2014-09-10	81.93	82.34	81.33	82.03	507479
2014-09-11	81.63	82.17	81.32	81.49	386183
2014-09-12	81.43	81.56	80.36	80.68	424724
2014-09-15	80.63	80.82	79.88	80.06	434846
2014-09-16	79.86	81.25	79.61	81.04	509203
2014-09-17	81.32	82.40	80.98	81.71	382261
2014-09-18	81.76	81.79	80.09	80.38	361384
2014-09-19	80.57	80.57	79.33	79.83	571994
2014-09-22	79.64	79.77	78.62	78.76	354127
2014-09-23	78.39	78.66	77.97	78.18	455274
2014-09-24	77.90	78.59	77.58	78.25	306144
2014-09-25	78.90	78.93	77.32	78.02	531712
2014-09-26	78.13	78.30	77.32	78.00	425122
2014-09-29	77.03	78.30	76.98	77.70	377440
2014-09-30	77.83	78.25	76.65	76.87	339022
2014-10-01	76.44	76.95	75.63	75.69	660894
2014-10-02	75.37	76.91	75.37	76.77	556776
2014-10-03	77.37	77.77	76.94	77.22	542408
2014-10-06	77.40	77.64	76.47	76.80	450857
2014-10-07	76.79	77.50	76.29	76.37	697652
2014-10-08	76.36	77.15	75.39	77.07	543634
2014-10-09	77.01	77.01	75.25	75.38	503193
2014-10-10	75.21	75.97	74.63	74.64	551729
2014-10-13	74.74	75.35	73.63	73.66	670819
2014-10-14	73.98	74.73	73.55	74.58	895630
2014-10-15	73.74	75.67	72.91	74.99	738715
2014-10-16	73.79	76.32	73.71	76.22	717970
2014-10-17	76.78	77.73	76.03	76.35	1055149
2014-10-20	83.84	84.89	82.14	84.22	2339837
2014-10-21	85.00	87.00	85.00	86.59	1424651
2014-10-22	87.15	88.07	86.83	86.86	900576
2014-10-23	87.89	88.70	87.25	87.90	720192
2014-10-24	87.79	88.38	87.32	87.90	379059
2014-10-27	87.76	88.52	86.97	88.46	516933
2014-10-28	88.47	89.36	88.24	88.95	733778
2014-10-29	89.00	89.32	87.08	87.85	525539
2014-10-30	87.50	88.81	86.74	88.50	538637
2014-10-31	89.69	89.79	88.11	88.92	620176
2014-11-03	88.86	89.76	88.35	89.43	531449
2014-11-04	88.85	89.63	88.36	88.41	557444
2014-11-05	89.08	89.61	88.40	89.53	497876
2014-11-06	89.37	90.98	89.31	90.83	749437
2014-11-07	90.83	91.05	90.35	90.90	573366
2014-11-10	90.96	91.77	90.86	91.48	489484
2014-11-11	91.67	92.04	91.02	91.40	358789
2014-11-12	90.90	91.91	90.87	91.38	322257
2014-11-13	91.81	91.99	91.45	91.75	129821
2014-11-14	91.41	92.04	91.15	91.92	375796
2014-11-17	91.64	91.94	91.25	91.40	397845
2014-11-18	91.34	92.19	91.04	91.49	512164
2014-11-19	91.85	92.17	90.85	92.00	380562
2014-11-20	91.68	92.98	91.21	92.86	491456
2014-11-21	93.87	94.66	93.34	93.50	701824
2014-11-24	93.50	94.92	93.35	94.35	553011
2014-11-25	94.41	94.98	93.92	94.56	393043
2014-11-26	94.45	94.96	93.52	94.01	276758
2014-11-28	93.82	94.48	93.16	93.67	156254
2014-12-01	93.48	93.52	91.69	92.23	443801
2014-12-02	92.67	94.06	92.58	93.65	332133
2014-12-03	93.81	94.89	93.50	94.64	417369
2014-12-04	94.73	95.40	94.01	94.73	577289
2014-12-05	94.61	96.06	94.61	95.43	291243
2014-12-08	95.28	96.04	94.19	94.71	339234
2014-12-09	93.12	94.98	92.97	94.94	399144
2014-12-10	94.53	94.80	92.76	93.13	327298
2014-12-11	93.40	94.77	93.35	93.53	258405
2014-12-12	92.55	93.13	92.15	92.42	381802
2014-12-15	92.71	93.63	92.02	92.47	429752
2014-12-16	92.20	93.58	91.64	92.31	688393
2014-12-17	92.32	95.00	92.02	94.54	944859
2014-12-18	95.48	96.03	94.59	95.09	647546
2014-12-19	95.13	96.55	95.08	95.95	1044545
2014-12-22	96.03	96.03	95.02	95.58	311146
2014-12-23	96.05	96.60	95.54	96.04	268265
2014-12-24	96.07	96.40	95.35	95.68	138893
2014-12-26	96.09	96.72	95.61	95.70	155309
2014-12-29	95.31	96.20	95.31	95.60	217118
2014-12-30	95.42	96.09	95.10	95.41	221382
2014-12-31	95.90	96.37	94.81	95.07	284400
2015-01-02	95.09	95.64	94.02	94.55	264153
2015-01-05	94.14	95.00	93.59	94.33	619018
2015-01-06	94.40	94.99	92.94	93.85	597413
2015-01-07	95.17	95.47	94.16	94.66	295709
2015-01-08	95.23	96.61	95.07	96.38	536652
2015-01-09	96.37	96.99	95.87	95.92	306726
2015-01-12	95.68	96.96	94.90	96.62	391285
2015-01-13	97.65	98.96	95.17	96.30	428335
2015-01-14	95.44	97.18	95.36	96.87	348926
2015-01-15	96.87	97.57	94.25	94.78	497530
2015-01-16	94.41	94.93	93.16	94.63	497679
2015-01-20	95.27	96.36	94.76	95.73	368464
2015-01-21	96.26	97.23	95.90	96.94	385755
2015-01-22	98.74	98.74	96.95	98.36	347769
2015-01-23	98.24	99.22	97.68	98.62	325325
2015-01-26	98.58	100.40	97.78	99.90	406705
2015-01-27	98.99	99.63	98.29	99.23	417228
2015-01-28	99.90	100.04	99.06	99.47	556166
2015-01-29	99.75	100.28	98.95	99.70	514763
2015-01-30	99.30	99.80	98.05	98.31	634999
2015-02-02	100.98	101.32	97.83	100.36	857541
2015-02-03	100.69	101.40	100.58	101.07	426368
2015-02-04	101.06	101.80	100.35	101.04	498837
2015-02-05	101.16	101.97	100.58	101.00	341998
2015-02-06	101.19	101.88	100.86	101.19	346381
2015-02-09	100.85	101.80	100.45	100.66	267913
2015-02-10	101.00	102.00	100.54	101.63	259833
2015-02-11	101.61	102.12	101.23	101.82	284002
2015-02-12	102.21	104.12	102.21	103.39	448383
2015-02-13	103.46	104.50	103.31	104.27	361834
2015-02-17	104.17	105.28	103.93	104.77	271651
2015-02-18	104.25	105.38	104.25	105.38	253503
2015-02-19	104.88	105.81	104.44	105.35	306848
2015-02-20	105.27	106.87	104.54	106.60	375618
2015-02-23	106.39	106.72	105.65	106.40	344920
2015-02-24	106.44	106.57	105.43	105.81	364455
2015-02-25	105.60	105.77	104.19	104.70	366522
2015-02-26	104.70	104.89	103.58	104.28	315273
2015-02-27	104.19	104.81	103.98	104.26	842816
2015-03-02	104.37	107.67	104.04	107.20	768254
2015-03-03	106.92	107.56	106.27	107.08	358252
2015-03-04	106.91	107.61	106.24	107.27	367502
2015-03-05	107.47	107.93	106.84	107.38	364463
2015-03-06	107.15	107.23	106.16	106.61	337725
2015-03-09	106.74	107.43	106.54	106.98	287977
2015-03-10	106.28	107.58	105.79	107.13	376544
2015-03-11	107.37	108.18	106.75	108.01	424997
2015-03-12	108.35	109.38	108.25	108.70	210999
2015-03-13	108.46	108.46	107.16	107.86	430251
2015-03-16	107.45	109.06	107.15	108.40	371782
2015-03-17	107.49	108.50	107.18	108.09	365611
2015-03-18	107.67	109.71	107.05	109.23	352216
2015-03-19	108.84	109.78	108.61	109.46	225601
2015-03-20	109.84	110.17	109.28	109.77	602666
2015-03-23	110.96	111.15	109.39	109.95	371333
2015-03-24	109.73	110.93	109.41	109.96	388144
2015-03-25	110.01	110.43	109.19	109.20	524601
2015-03-26	109.13	110.19	108.57	109.77	346887
2015-03-27	109.40	110.66	108.88	110.52	323030
2015-03-30	111.40	111.97	111.27	111.37	267592
2015-03-31	110.89	112.22	110.80	111.69	339027
2015-04-01	111.49	112.47	110.86	111.94	394666
2015-04-02	111.74	112.39	111.32	112.06	286660
2015-04-06	111.84	112.97	111.68	112.09	407536
2015-04-07	112.02	112.81	111.29	111.39	287885
2015-04-08	111.31	112.23	111.05	112.16	261790
2015-04-09	112.02	112.53	110.99	111.40	240776
2015-04-10	111.20	111.71	109.67	111.20	395644
2015-04-13	111.32	111.75	109.85	110.21	426296
2015-04-14	110.55	111.63	109.75	111.51	322680
2015-04-15	111.88	114.08	111.88	113.58	1005307
2015-04-16	113.19	113.82	112.34	112.50	499333
2015-04-17	112.93	112.93	110.86	111.39	528284
2015-04-20	108.00	110.07	106.14	106.72	1530670
2015-04-21	106.46	107.32	104.94	105.61	936482
2015-04-22	105.31	107.95	105.04	107.70	766935
2015-04-23	107.56	107.82	106.62	107.25	532153
2015-04-24	107.64	108.21	106.58	108.00	392943
2015-04-27	108.15	109.27	107.16	107.26	470793
2015-04-28	106.94	108.09	106.21	107.60	366871
2015-04-29	107.13	107.64	106.00	106.68	354520
2015-04-30	106.40	107.04	105.68	105.96	538332
2015-05-01	106.19	106.99	105.92	106.50	420771
2015-05-04	106.99	107.88	106.48	107.43	413522
2015-05-05	107.07	107.97	106.31	106.80	352860
2015-05-06	106.73	106.93	105.72	106.53	411300
2015-05-07	106.32	108.14	105.92	107.75	324886
2015-05-08	108.68	109.29	108.57	108.62	245436
2015-05-11	108.64	110.23	108.64	109.52	361354
2015-05-12	109.30	110.42	108.68	110.05	433657
2015-05-13	110.16	112.08	109.95	111.87	560929
2015-05-14	112.45	113.83	111.57	113.56	381012
2015-05-15	113.58	114.24	113.40	114.06	317279
2015-05-18	113.86	114.94	113.86	114.03	264210
2015-05-19	114.02	115.21	113.85	114.10	274943
2015-05-20	114.30	114.37	113.13	114.04	245671
2015-05-21	114.05	114.42	113.09	113.61	230142
2015-05-22	113.79	114.38	113.40	114.00	252098
2015-05-26	114.08	114.08	112.92	113.55	333301
2015-05-27	113.86	115.37	113.70	115.02	270795
2015-05-28	114.77	114.85	113.36	113.92	378191
2015-05-29	113.56	113.56	112.33	112.60	252710
2015-06-01	113.04	113.73	112.33	113.44	246663
2015-06-02	113.01	113.88	112.07	113.44	248465
2015-06-03	113.64	113.98	112.33	113.77	249122
2015-06-04	113.41	113.55	112.47	112.59	190182
2015-06-05	112.42	113.49	111.91	113.27	208826
2015-06-08	113.09	113.72	112.63	112.67	215014
2015-06-09	112.95	113.89	112.23	113.43	395075
2015-06-10	113.58	118.43	113.29	115.38	1231024
2015-06-11	114.70	115.84	114.70	115.21	532363
2015-06-12	114.77	115.88	114.51	115.02	399431
2015-06-15	113.87	114.29	113.27	113.60	387237
2015-06-16	113.46	114.49	112.00	112.51	644481
2015-06-17	112.87	113.12	111.43	112.02	548883
2015-06-18	112.37	113.39	111.58	111.73	561407
2015-06-19	111.50	112.18	110.28	110.35	709173
2015-06-22	110.59	111.42	110.17	110.62	358262
2015-06-23	110.60	110.91	109.53	110.29	373023
2015-06-24	110.37	110.84	109.03	109.89	430478
2015-06-25	109.91	110.59	108.62	108.92	263055
2015-06-26	108.77	108.93	107.85	108.53	487307
2015-06-29	107.86	108.76	107.15	107.20	377648
2015-06-30	108.24	108.62	107.39	107.69	366263
2015-07-01	108.32	108.75	107.61	108.11	263264
2015-07-02	108.29	108.74	107.66	107.98	216720
2015-07-06	107.50	109.35	107.01	108.50	307156
2015-07-07	109.07	109.18	107.54	109.11	351672
2015-07-08	108.40	109.24	107.40	107.84	353237
2015-07-09	108.84	109.57	108.09	108.15	347238
2015-07-10	108.71	109.55	107.98	107.99	498422
2015-07-13	108.88	109.49	108.61	108.97	304910
2015-07-14	109.02	109.60	108.68	109.08	251504
2015-07-15	108.77	109.35	107.00	107.57	660838
2015-07-16	108.05	108.47	107.29	107.42	490317
2015-07-17	107.33	107.93	106.81	107.59	475799
2015-07-20	119.15	119.15	110.49	116.39	2153821
2015-07-21	115.94	117.35	114.77	115.71	786486
2015-07-22	115.95	117.90	115.91	117.50	548548
2015-07-23	117.66	118.79	117.16	117.39	347458
2015-07-24	117.57	118.34	116.42	117.22	312162
2015-07-27	116.50	116.79	115.50	115.70	299823
2015-07-28	115.80	116.68	115.41	116.31	267362
2015-07-29	116.26	117.33	115.90	116.98	202915
2015-07-30	116.69	118.39	116.32	117.60	272745
2015-07-31	117.98	118.72	117.55	118.07	278882
2015-08-03	117.95	118.64	117.00	118.30	292883
2015-08-04	118.18	119.07	117.94	118.61	283913
2015-08-05	119.14	119.70	117.79	118.31	252422
2015-08-06	118.41	119.30	117.61	118.47	325388
2015-08-07	118.27	118.98	117.42	118.95	259487
2015-08-10	119.54	121.21	119.18	120.99	364093
2015-08-11	120.08	121.44	119.56	121.43	295886
2015-08-12	120.67	122.78	119.77	122.46	325010
2015-08-13	122.59	123.97	121.67	122.99	345600
2015-08-14	122.84	125.17	122.18	125.05	262266
2015-08-17	124.55	125.71	123.22	125.64	396356
2015-08-18	125.61	126.85	123.77	126.73	280546
2015-08-19	125.85	126.79	125.22	125.96	263734
2015-08-20	124.84	124.92	122.65	122.70	421428
2015-08-21	121.21	122.57	119.69	120.00	461161
2015-08-24	114.39	118.94	109.79	116.18	598378
2015-08-25	118.40	118.63	114.16	114.65	494404
2015-08-26	116.73	117.66	114.19	116.93	508896
2015-08-27	117.93	118.98	116.95	118.65	318139
2015-08-28	118.32	119.84	117.73	119.68	331615
2015-08-31	119.24	119.94	117.74	118.04	404234
2015-09-01	115.83	117.58	115.57	116.16	371412
2015-09-02	117.00	119.03	116.46	118.98	319669
2015-09-03	119.17	120.69	118.63	119.41	233953
2015-09-04	118.32	118.67	116.98	117.39	288342
2015-09-08	119.42	120.76	118.65	120.69	501263
2015-09-09	121.53	121.72	119.49	119.72	276409
2015-09-10	119.63	120.47	118.49	119.04	344260
2015-09-11	119.23	122.48	118.65	122.38	385792
2015-09-14	122.46	123.22	121.71	122.83	235953
2015-09-15	123.46	123.54	121.02	123.19	340618
2015-09-16	123.00	124.35	123.00	124.08	329699
2015-09-17	124.33	124.90	123.41	123.72	277863
2015-09-18	122.30	123.17	121.77	121.97	533504
2015-09-21	122.68	124.26	122.32	123.09	240408
2015-09-22	121.63	122.59	121.04	121.46	361837
2015-09-23	121.67	121.95	118.50	119.09	486665
2015-09-24	117.99	117.99	115.71	117.40	364350
2015-09-25	118.16	118.99	117.43	118.25	492045
2015-09-28	117.46	118.30	114.31	115.17	370551
2015-09-29	115.21	116.05	111.41	112.14	637358
2015-09-30	113.00	113.75	109.87	113.33	776801
2015-10-01	113.33	116.04	112.37	113.70	1019678
2015-10-02	112.45	113.36	111.86	113.35	400431
2015-10-05	113.68	115.97	113.54	115.50	580268
2015-10-06	115.48	116.04	113.31	113.81	465016
2015-10-07	114.53	115.81	114.04	115.62	672585
2015-10-08	115.60	118.48	115.30	117.88	351323
2015-10-09	117.96	118.89	116.99	117.67	216801
2015-10-12	117.78	119.26	117.23	119.06	282126
2015-10-13	118.31	119.93	118.14	118.57	377423
2015-10-14	118.42	118.88	116.83	116.95	278965
2015-10-15	117.28	118.01	116.30	117.82	388841
2015-10-16	117.28	117.92	116.63	117.76	406398
2015-10-19	117.00	125.11	115.02	124.71	1184016
2015-10-20	124.79	127.38	123.60	124.15	557862
2015-10-21	125.00	126.95	124.57	125.05	615245
2015-10-22	125.47	128.48	125.21	127.78	590202
2015-10-23	128.27	129.94	127.66	127.91	419065
2015-10-26	128.00	130.34	127.43	129.43	442948
2015-10-27	129.27	129.43	126.21	127.08	589796
2015-10-28	127.55	131.52	127.28	131.16	448395
2015-10-29	130.79	131.79	128.52	130.37	591468
2015-10-30	130.43	134.34	130.43	132.81	490841
2015-11-02	133.15	135.21	132.73	134.41	325826
2015-11-03	134.29	135.55	133.12	134.68	335880
2015-11-04	134.75	135.73	133.97	135.37	346094
2015-11-05	135.36	136.90	133.68	136.29	393226
2015-11-06	136.21	136.81	134.84	135.43	276292
2015-11-09	134.61	135.60	132.34	133.47	466814
2015-11-10	133.25	135.37	133.04	134.93	371756
2015-11-11	134.16	136.24	133.62	135.24	299766
2015-11-12	134.18	135.51	133.33	133.62	311416
2015-11-13	133.71	134.98	132.75	133.33	231042
2015-11-16	133.27	135.58	133.01	135.11	202543
2015-11-17	135.46	136.34	134.07	134.17	281998
2015-11-18	134.81	136.94	134.39	136.74	300740
2015-11-19	136.05	137.18	134.93	136.50	212611
2015-11-20	136.74	137.24	135.76	136.31	241418
2015-11-23	136.71	138.57	136.15	136.69	308716
2015-11-24	135.84	137.11	135.20	136.61	236043
2015-11-25	136.56	138.48	135.93	136.87	158383
2015-11-27	136.79	138.26	136.55	137.63	68680
2015-11-30	137.91	137.95	135.27	135.92	509368
2015-12-01	136.93	138.32	135.45	137.79	205983
2015-12-02	137.81	138.13	134.95	135.45	313817
2015-12-03	136.06	136.44	133.28	133.50	454349
2015-12-04	133.71	136.37	133.37	136.33	562552
2015-12-07	135.23	137.67	134.41	137.46	448217
2015-12-08	135.66	138.37	135.14	135.59	601259
2015-12-09	134.91	137.15	133.11	133.84	248011
2015-12-10	133.79	134.56	132.53	133.00	323051
2015-12-11	131.61	134.13	129.75	130.16	404169
2015-12-14	130.14	131.01	127.78	129.70	505702
2015-12-15	130.82	130.97	128.32	129.22	550470
2015-12-16	131.44	131.44	127.49	130.43	614182
2015-12-17	128.10	129.36	126.20	126.34	658831
2015-12-18	126.08	126.29	123.64	124.21	1071382
2015-12-21	124.93	126.07	123.29	123.75	367635
2015-12-22	124.54	125.92	123.64	125.33	231564
2015-12-23	125.91	126.45	124.91	125.13	163442
2015-12-24	125.05	126.69	124.67	126.41	156019
2015-12-28	125.66	127.11	125.08	127.08	212618
2015-12-29	127.30	128.33	126.83	127.88	239135
2015-12-30	127.63	128.27	126.29	126.56	183849
2015-12-31	126.00	127.02	124.81	124.90	253533
2016-01-04	123.63	124.30	122.36	124.24	407127
2016-01-05	124.37	124.88	122.52	123.09	244005
2016-01-06	121.40	122.40	119.22	120.78	329213
2016-01-07	118.97	120.66	118.20	118.93	365420
2016-01-08	119.49	119.94	117.22	117.45	298227
2016-01-11	117.91	118.59	115.99	116.74	340995
2016-01-12	117.98	118.98	116.43	118.39	380004
2016-01-13	118.72	119.41	114.75	115.67	452746
2016-01-14	115.98	118.21	114.24	117.40	465753
2016-01-15	115.09	116.45	113.76	115.77	427865
2016-01-19	117.23	118.25	115.61	116.51	509269
2016-01-20	114.84	116.41	111.10	115.13	467708
2016-01-21	115.34	117.50	114.01	114.39	480528
2016-01-22	116.28	120.42	116.24	118.72	537167
2016-01-25	117.56	117.56	114.87	116.03	411977
2016-01-26	116.51	120.74	115.84	120.44	393889
2016-01-27	120.26	120.43	116.39	117.27	237320
2016-01-28	118.01	118.40	115.42	115.72	389090
2016-01-29	116.67	119.83	115.71	119.82	675010
2016-02-01	119.17	119.40	117.24	118.73	332202
2016-02-02	117.21	117.62	115.59	116.75	313812
2016-02-03	118.48	118.58	115.16	117.44	408315
2016-02-04	117.05	120.38	117.05	118.20	361820
2016-02-05	118.02	118.91	112.82	114.33	726383
2016-02-08	108.89	114.92	105.65	114.47	1181409
2016-02-09	112.71	116.71	112.39	113.97	585134
2016-02-10	115.07	117.90	114.09	115.79	593444
2016-02-11	114.26	118.55	113.70	117.44	598735
2016-02-12	119.13	121.16	118.77	119.50	462465
2016-02-16	121.01	121.61	119.07	119.75	485887
2016-02-17	120.32	123.17	120.24	123.00	486789
2016-02-18	124.23	124.86	119.89	121.26	520877
2016-02-19	120.80	122.16	119.75	121.29	315239
2016-02-22	122.38	123.26	120.51	121.44	678525
2016-02-23	122.08	123.98	121.23	123.42	393072
2016-02-24	122.15	127.16	121.98	126.59	528535
2016-02-25	126.73	129.46	126.73	128.67	562913
2016-02-26	130.18	131.72	129.72	131.64	777631
2016-02-29	131.53	132.70	129.20	129.21	573932
2016-03-01	130.50	131.43	128.46	129.31	573332
2016-03-02	128.91	129.18	125.88	129.06	423338
2016-03-03	128.95	128.95	127.25	128.51	328436
2016-03-04	128.53	129.15	127.29	129.14	439873
2016-03-07	128.58	129.11	127.78	128.89	331363
2016-03-08	128.04	130.43	126.63	128.56	334444
2016-03-09	129.05	130.00	128.27	129.36	235280
2016-03-10	130.02	130.53	128.41	129.65	237587
2016-03-11	130.73	131.26	129.15	130.98	311938
2016-03-14	130.63	133.75	130.63	132.68	429267
2016-03-15	131.31	133.13	131.27	132.88	305088
2016-03-16	130.90	132.84	129.26	132.37	420159
2016-03-17	132.38	133.22	130.60	132.31	378084
2016-03-18	131.63	133.87	131.44	132.78	682648
2016-03-21	132.66	133.34	131.76	132.68	260608
2016-03-22	131.84	133.59	131.84	132.71	224374
2016-03-23	132.00	133.15	131.20	131.96	262936
2016-03-24	131.33	133.25	130.72	132.90	418707
2016-03-28	131.93	133.77	130.34	133.40	314109
2016-03-29	133.25	135.04	131.72	134.96	371528
2016-03-30	136.11	136.11	133.57	135.35	245372
2016-03-31	134.98	136.33	134.63	135.19	235086
2016-04-01	134.81	137.46	133.79	137.46	366491
2016-04-04	137.31	137.44	135.64	136.93	418349
2016-04-05	136.70	138.00	135.47	137.04	349748
2016-04-06	137.03	138.33	136.28	138.22	348348
2016-04-07	137.60	138.84	136.58	138.20	339456
2016-04-08	139.52	140.29	138.46	139.59	389100
2016-04-11	140.29	140.68	139.04	139.32	412085
2016-04-12	139.55	140.72	138.92	140.27	364485
2016-04-13	141.20	142.49	140.14	142.00	245786
2016-04-14	141.15	141.97	139.90	140.54	500875
2016-04-15	140.75	141.16	139.50	140.84	693322
2016-04-18	137.44	141.66	134.06	137.17	1166044
2016-04-19	143.19	143.19	138.04	139.10	753605
2016-04-20	139.47	139.78	136.11	137.66	536024
2016-04-21	137.70	138.85	136.90	137.03	390008
2016-04-22	136.69	138.01	136.67	137.63	267308
2016-04-25	137.05	138.32	136.43	136.90	323197
2016-04-26	137.46	139.58	137.21	137.37	525627
2016-04-27	137.37	137.91	135.81	137.56	309198
2016-04-28	136.62	138.38	134.83	135.13	444848
2016-04-29	134.94	135.62	134.21	134.95	379672
2016-05-02	135.12	136.09	135.02	135.76	311000
2016-05-03	135.18	135.36	132.82	134.03	347824
2016-05-04	133.91	135.28	132.88	135.07	387791
2016-05-05	135.35	135.66	134.36	135.42	434422
2016-05-06	135.24	136.89	134.80	136.78	224695
2016-05-09	136.60	138.20	136.17	137.15	267936
2016-05-10	137.99	139.62	137.40	138.79	457956
2016-05-11	138.84	139.94	135.99	136.53	344524
2016-05-12	137.54	138.60	136.99	138.26	515378
2016-05-13	137.82	139.38	136.54	137.51	254088
2016-05-16	137.73	138.98	137.10	137.44	288820
2016-05-17	137.41	138.31	135.06	135.88	383585
2016-05-18	135.39	135.69	132.33	134.40	565199
2016-05-19	133.47	134.05	131.90	133.08	417583
2016-05-20	133.75	133.93	132.83	133.56	257194
2016-05-23	133.35	133.63	132.37	133.20	266685
2016-05-24	134.02	136.34	132.87	135.52	390221
2016-05-25	136.07	136.58	135.28	136.23	284967
2016-05-26	136.75	137.25	135.84	136.46	189822
2016-05-27	136.30	138.35	136.13	136.88	399657
2016-05-31	137.05	137.87	135.74	137.35	514664
2016-06-01	136.84	137.99	135.60	137.88	230123
2016-06-02	137.59	138.07	136.63	137.91	220085
2016-06-03	136.89	138.85	136.69	137.79	297923
2016-06-06	138.33	138.81	137.16	138.23	289137
2016-06-07	138.58	139.57	137.82	139.24	270023
2016-06-08	139.37	141.37	139.24	141.10	384707
2016-06-09	140.53	141.75	139.95	140.80	317979
2016-06-10	139.89	140.00	137.75	138.03	291848
2016-06-13	136.78	137.21	134.58	134.79	563091
2016-06-14	134.50	135.82	132.74	135.42	413395
2016-06-15	135.87	136.44	134.98	135.48	269927
2016-06-16	134.97	135.12	134.14	134.90	307275
2016-06-17	134.89	136.11	134.56	135.17	531405
2016-06-20	136.56	139.17	136.49	138.79	288700
2016-06-21	138.91	139.17	137.68	138.75	384087
2016-06-22	138.80	139.86	138.28	138.55	215081
2016-06-23	139.79	141.95	139.40	141.84	431261
2016-06-24	136.93	140.33	136.12	140.26	803090
2016-06-27	139.00	139.09	135.86	136.60	811659
2016-06-28	137.39	138.44	136.94	138.31	381571
2016-06-29	139.71	140.16	137.85	138.28	476268
2016-06-30	138.45	142.65	138.28	142.60	411000
2016-07-01	142.53	143.92	141.94	142.70	308033
2016-07-05	142.14	143.07	141.90	142.65	224037
2016-07-06	142.70	146.11	142.50	145.59	401504
2016-07-07	145.27	146.10	143.78	144.38	250092
2016-07-08	145.49	147.74	145.20	147.41	308557
2016-07-11	148.19	148.91	147.29	147.29	320227
2016-07-12	147.96	148.95	147.51	148.06	347888
2016-07-13	148.45	148.61	147.84	148.15	345719
2016-07-14	148.79	149.03	146.75	146.86	407025
2016-07-15	147.17	148.23	146.36	148.00	377812
2016-07-18	149.71	150.00	145.53	149.20	731833
2016-07-19	149.90	151.45	149.00	150.96	300053
2016-07-20	151.39	151.82	150.24	151.00	374013
2016-07-21	150.82	151.72	150.09	150.19	260632
2016-07-22	149.66	152.02	149.58	151.59	243098
2016-07-25	151.04	152.11	150.64	152.05	265201
2016-07-26	152.42	154.75	151.34	154.71	537130
2016-07-27	154.75	156.91	154.75	156.84	657280
2016-07-28	156.71	159.58	156.71	158.97	505476
2016-07-29	158.55	159.00	156.75	156.80	354887
2016-08-01	156.74	157.66	156.01	156.43	246269
2016-08-02	156.05	156.26	154.58	155.07	261057
2016-08-03	154.67	155.57	153.94	155.35	211711
2016-08-04	155.63	157.00	155.19	156.36	340730
2016-08-05	157.08	159.00	156.51	158.01	346675
2016-08-08	158.13	158.84	156.30	158.72	343117
2016-08-09	159.40	159.60	157.20	157.65	346903
2016-08-10	157.84	158.40	156.99	158.37	212126
2016-08-11	158.59	159.58	157.85	159.24	186111
2016-08-12	159.01	159.01	157.37	158.73	180977
2016-08-15	158.40	158.40	156.67	157.76	275779
2016-08-16	157.44	158.21	155.86	156.07	273413
2016-08-17	155.75	156.65	154.93	156.31	278717
2016-08-18	156.79	158.15	156.29	157.43	255259
2016-08-19	156.91	157.66	156.46	157.20	221865
2016-08-22	156.56	158.47	156.54	158.47	276976
2016-08-23	158.96	159.27	158.38	158.49	220163
2016-08-24	158.38	159.55	157.92	158.76	206755
2016-08-25	158.91	159.63	158.13	159.53	186302
2016-08-26	160.02	160.98	158.65	159.29	188683
2016-08-29	159.50	161.30	158.69	160.71	176541
2016-08-30	161.05	162.21	160.23	162.18	233403
2016-08-31	162.00	162.16	160.01	161.07	167319
2016-09-01	161.73	163.06	160.65	162.78	197358
2016-09-02	163.72	164.02	162.50	163.16	190524
2016-09-06	163.54	163.54	161.26	162.24	202745
2016-09-07	161.88	162.57	160.84	161.90	370312
2016-09-08	161.82	163.00	161.53	162.12	276646
2016-09-09	160.64	160.80	154.69	155.71	670787
2016-09-12	154.87	157.07	154.69	156.55	392952
2016-09-13	155.26	156.02	154.54	155.25	357476
2016-09-14	155.86	156.32	154.65	155.46	243691
2016-09-15	155.76	156.82	154.35	156.44	188268
2016-09-16	156.23	156.73	154.87	155.35	542354
2016-09-19	156.19	157.51	155.46	156.47	488118
2016-09-20	157.65	157.65	154.83	156.06	314505
2016-09-21	157.00	158.11	156.01	157.65	394727
2016-09-22	159.00	159.76	157.74	158.81	348418
2016-09-23	158.20	158.62	156.90	157.19	483128
2016-09-26	156.40	157.57	155.95	156.97	369511
2016-09-27	157.06	158.22	156.61	157.27	278792
2016-09-28	157.70	157.87	156.15	157.54	187278
2016-09-29	157.56	157.81	155.28	156.08	330469
2016-09-30	156.90	157.82	155.76	157.03	347282
2016-10-03	157.28	158.48	155.98	158.15	460097
2016-10-04	158.31	159.43	157.72	159.17	323396
2016-10-05	159.64	160.95	159.02	159.25	267664
2016-10-06	158.95	162.96	158.22	162.39	404791
2016-10-07	162.28	162.55	160.02	161.45	351182
2016-10-10	162.25	163.56	162.24	162.98	321161
2016-10-11	163.13	163.13	158.43	159.70	390989
2016-10-12	159.52	160.75	158.75	159.13	541932
2016-10-13	158.46	159.77	157.77	159.07	263800
2016-10-14	160.17	162.29	157.34	157.62	579074
2016-10-17	158.31	158.32	151.00	155.22	1352132
2016-10-18	152.87	155.10	151.16	151.71	732290
2016-10-19	151.68	152.00	149.38	149.50	1002577
2016-10-20	149.50	149.92	147.86	148.91	564519
2016-10-21	147.76	150.21	146.69	150.05	365605
2016-10-24	151.77	151.77	149.69	149.73	213577
2016-10-25	149.09	149.09	145.24	145.34	512072
2016-10-26	145.31	147.12	145.01	145.62	514533
2016-10-27	145.94	146.06	143.88	145.01	326763
2016-10-28	145.11	147.87	145.04	146.42	352086
2016-10-31	146.87	146.91	145.25	145.89	329336
2016-11-01	145.68	146.41	144.25	144.32	380720
2016-11-02	144.03	145.40	141.50	141.53	427522
2016-11-03	141.70	142.88	140.97	142.57	364614
2016-11-04	142.87	147.09	142.10	144.62	438800
2016-11-07	146.98	146.98	144.04	145.09	299353
2016-11-08	144.73	147.55	144.73	147.26	435971
2016-11-09	145.34	148.67	143.65	146.47	658462
2016-11-10	147.14	147.93	142.76	144.76	1024101
2016-11-11	144.75	147.21	144.15	146.86	432091
2016-11-14	147.28	149.05	145.32	149.05	480455
2016-11-15	148.76	151.62	148.76	151.14	430497
2016-11-16	151.04	151.77	150.24	150.74	227006
2016-11-17	151.27	154.43	150.48	153.96	361753
2016-11-18	153.79	154.87	152.14	152.20	232183
2016-11-21	152.82	153.54	151.15	153.13	252149
2016-11-22	153.11	154.14	152.53	153.87	236680
2016-11-23	153.65	153.77	151.99	152.98	350210
2016-11-25	152.84	154.08	152.84	153.49	133354
2016-11-28	153.15	153.15	150.55	150.69	225899
2016-11-29	150.58	152.03	149.89	151.30	437815
2016-11-30	151.64	155.39	148.24	148.67	302469
2016-12-01	148.47	149.08	146.25	147.81	497794
2016-12-02	147.62	149.31	146.90	148.28	373276
2016-12-05	149.09	150.43	148.01	149.41	352282
2016-12-06	150.34	153.44	149.28	153.12	593268
2016-12-07	153.58	157.01	152.11	156.88	424290
2016-12-08	156.24	157.66	156.24	157.05	265074
2016-12-09	156.72	157.85	156.03	157.36	186263
2016-12-12	157.33	157.55	155.63	156.28	214506
2016-12-13	156.43	158.01	155.44	157.75	385274
2016-12-14	155.98	164.57	155.98	160.17	637313
2016-12-15	159.89	161.26	157.01	157.30	361141
2016-12-16	157.19	158.40	157.07	157.19	599702
2016-12-19	156.99	157.84	155.80	156.92	293405
2016-12-20	155.05	157.75	152.82	157.47	295937
2016-12-21	157.48	159.22	157.30	158.68	173681
2016-12-22	158.95	159.09	156.04	156.12	202499
2016-12-23	156.33	157.04	155.43	156.28	159061
2016-12-27	156.68	158.13	156.68	157.07	143225
2016-12-28	157.16	157.34	154.62	154.94	110767
2016-12-29	154.95	156.43	154.25	155.39	154208
2016-12-30	156.09	156.35	152.66	153.17	266811
2017-01-03	154.45	154.45	150.45	153.67	372880
2017-01-04	154.07	156.86	154.07	154.98	227315
2017-01-05	154.81	154.87	151.74	153.23	255085
2017-01-06	153.20	153.41	151.38	151.91	257203
2017-01-09	151.85	152.52	150.06	150.50	296121
2017-01-10	150.08	151.60	149.82	150.25	307433
2017-01-11	150.18	151.39	149.38	151.32	271129
2017-01-12	151.44	151.44	147.54	148.51	415352
2017-01-13	149.24	150.36	147.68	149.38	462476
2017-01-17	149.01	151.61	147.98	151.03	311954
2017-01-18	151.31	151.89	150.20	151.41	255052
2017-01-19	151.04	152.41	150.29	151.34	257186
2017-01-20	151.35	151.91	150.57	151.78	264909
2017-01-23	150.47	151.69	150.32	151.08	209959
2017-01-24	151.92	157.12	151.55	156.12	434282
2017-01-25	156.44	158.41	156.44	158.00	269687
2017-01-26	157.13	158.11	155.91	155.98	266259
2017-01-27	155.90	157.88	155.13	156.77	354055
2017-01-30	155.52	157.32	153.20	156.58	355465
2017-01-31	155.75	157.53	153.58	156.81	360423
2017-02-01	157.78	158.55	155.62	157.19	263512
2017-02-02	157.00	157.31	155.00	155.41	264437
2017-02-03	156.36	157.73	156.07	157.25	342719
2017-02-06	156.92	158.53	156.58	157.34	567073
2017-02-07	162.01	162.23	155.81	160.30	585351
2017-02-08	160.75	163.58	160.75	163.33	452901
2017-02-09	163.82	164.49	162.88	163.95	235870
2017-02-10	164.30	164.93	161.19	163.24	295525
2017-02-13	164.16	164.22	161.02	161.11	306371
2017-02-14	160.49	160.53	159.36	160.16	249945
2017-02-15	160.03	160.03	157.37	159.32	424495
2017-02-16	159.88	170.80	159.58	167.71	1793181
2017-02-17	162.12	163.89	160.34	162.53	731677
2017-02-21	163.32	165.31	162.76	165.09	329234
2017-02-22	164.09	165.96	163.26	164.03	181598
2017-02-23	164.50	165.43	162.76	164.53	314667
2017-02-24	163.82	166.03	163.44	165.94	251078
2017-02-27	165.68	168.85	165.68	167.23	290997
2017-02-28	166.49	167.40	164.50	164.62	613907
2017-03-01	166.27	168.86	166.26	167.49	512836
2017-03-02	167.16	168.15	166.44	167.33	277496
2017-03-03	167.64	169.15	166.91	167.61	257870
2017-03-06	166.92	166.92	165.58	166.52	254101
2017-03-07	166.32	167.09	165.63	165.75	205508
2017-03-08	165.38	167.13	165.26	165.50	177170
2017-03-09	165.49	167.59	165.41	166.54	220705
2017-03-10	166.89	168.54	166.31	167.30	238500
2017-03-13	167.63	168.80	166.58	168.40	278836
2017-03-14	168.07	169.47	167.11	168.42	241772
2017-03-15	169.00	172.07	167.85	171.66	234826
2017-03-16	167.69	172.61	167.69	172.11	260749
2017-03-17	172.01	172.43	170.82	172.03	400589
2017-03-20	172.18	172.96	170.75	171.65	145797
2017-03-21	172.20	172.79	168.61	168.65	405203
2017-03-22	168.77	170.78	167.95	169.94	173247
2017-03-23	169.98	171.95	169.98	170.60	145612
2017-03-24	170.63	171.96	169.22	169.64	183243
2017-03-27	167.93	170.98	167.67	169.99	405858
2017-03-28	169.55	170.69	168.65	169.17	234095
2017-03-29	168.75	168.86	167.37	168.69	189953
2017-03-30	168.60	169.01	167.33	168.23	273203
2017-03-31	168.32	168.77	167.21	167.30	296840
2017-04-03	168.00	169.07	165.57	166.36	297551
2017-04-04	166.26	167.09	165.40	165.87	197066
2017-04-05	166.49	167.15	164.05	164.49	239982
2017-04-06	164.72	166.74	164.52	165.25	223062
2017-04-07	164.66	166.66	164.00	164.61	294716
2017-04-10	164.62	167.15	164.62	166.34	251567
2017-04-11	166.56	167.99	165.15	167.90	219562
2017-04-12	167.19	167.65	164.85	165.47	211660
2017-04-13	165.48	166.78	164.73	165.23	324315
2017-04-17	166.15	167.45	165.78	167.32	226110
2017-04-18	166.76	167.40	165.84	167.11	159164
2017-04-19	167.51	169.49	166.95	167.79	249538
2017-04-20	168.85	169.93	167.89	169.31	221885
2017-04-21	169.18	172.74	166.89	172.43	330939
2017-04-24	169.47	169.47	161.11	168.32	1254366
2017-04-25	168.33	170.00	167.03	168.87	593705
2017-04-26	169.59	169.84	166.13	167.47	498102
2017-04-27	166.99	168.61	166.08	168.27	332085
2017-04-28	168.19	169.12	165.27	165.39	468047
2017-05-01	166.31	168.71	164.66	166.48	318633
2017-05-02	166.94	166.94	164.73	165.46	283897
2017-05-03	164.61	166.94	164.61	166.70	232501
2017-05-04	167.53	167.95	165.91	167.86	263870
2017-05-05	167.93	168.78	167.04	167.85	249282
2017-05-08	167.68	167.94	166.46	167.01	170605
2017-05-09	167.19	168.66	166.45	166.95	300340
2017-05-10	166.88	168.32	165.93	168.23	307139
2017-05-11	167.75	168.01	165.13	167.59	205382
2017-05-12	167.49	167.49	165.85	166.18	177184
2017-05-15	166.16	168.87	166.16	167.88	314180
2017-05-16	168.67	172.95	168.55	172.02	609715
2017-05-17	170.01	172.01	170.01	171.31	477167
2017-05-18	170.68	173.40	169.40	171.70	382939
2017-05-19	172.60	176.47	172.28	175.49	410656
2017-05-22	176.68	176.81	175.36	175.69	217194
2017-05-23	175.99	177.41	175.00	175.38	268009
2017-05-24	175.62	177.01	175.02	175.57	258081
2017-05-25	175.88	177.06	175.03	176.15	344447
2017-05-26	175.47	176.08	173.78	175.09	272217
2017-05-30	174.39	175.91	173.71	175.57	264770
2017-05-31	176.29	177.65	175.18	177.10	1472389
2017-06-01	177.69	178.58	176.12	177.81	337815
2017-06-02	178.75	179.59	177.73	178.87	230388
2017-06-05	178.61	180.43	177.88	179.09	228151
2017-06-06	178.81	179.51	177.24	177.71	369640
2017-06-07	177.40	180.08	177.14	178.75	346805
2017-06-08	178.49	179.82	177.06	178.42	279301
2017-06-09	178.91	180.09	178.02	178.66	213793
2017-06-12	178.07	182.21	177.73	181.49	407200
2017-06-13	181.57	185.37	180.80	184.55	379119
2017-06-14	184.58	187.59	184.58	186.40	326827
2017-06-15	185.30	188.44	185.26	187.72	348823
2017-06-16	187.84	188.75	186.58	188.61	386770
2017-06-19	189.86	191.79	188.27	191.05	341978
2017-06-20	190.28	191.60	190.22	191.25	358248
2017-06-21	191.14	192.58	190.08	191.87	403095
2017-06-22	191.06	191.50	188.60	188.69	332090
2017-06-23	188.67	189.37	186.79	187.61	629095
2017-06-26	188.70	188.74	186.25	186.56	292628
2017-06-27	185.67	187.21	184.12	183.75	304324
2017-06-28	184.60	185.05	183.39	184.50	429271
2017-06-29	185.07	185.07	181.25	183.44	282461
2017-06-30	183.52	184.97	183.32	183.64	479016
2017-07-03	184.50	186.64	183.66	183.87	249998
2017-07-05	184.20	186.76	184.20	185.82	294556
2017-07-06	185.30	187.49	183.52	183.91	336468
2017-07-07	184.16	186.53	184.16	186.22	253908
2017-07-10	186.77	187.29	184.38	184.70	363504
2017-07-11	184.36	185.45	180.94	182.94	389493
2017-07-12	183.73	185.69	183.28	183.81	217970
2017-07-13	184.18	185.12	183.09	183.91	187673
2017-07-14	184.04	184.97	183.00	183.78	174543
2017-07-17	183.98	184.88	183.40	184.32	185408
2017-07-18	184.05	184.24	182.61	183.92	255336
2017-07-19	184.53	185.12	183.88	184.43	254050
2017-07-20	184.93	185.07	182.49	182.57	210502
2017-07-21	182.17	182.75	181.47	182.41	425521
2017-07-24	178.43	181.16	175.59	176.34	575015
2017-07-25	177.40	177.45	171.33	171.96	907568
2017-07-26	171.95	173.12	169.31	169.92	544798
2017-07-27	169.91	172.61	169.68	172.09	453311
2017-07-28	171.96	172.34	169.92	171.02	370663
2017-07-31	171.57	172.52	170.83	171.00	280764
2017-08-01	171.78	172.12	170.13	171.09	346372
2017-08-02	171.01	172.17	170.11	171.95	386146
2017-08-03	171.96	172.64	171.13	172.40	321405
2017-08-04	172.68	173.94	171.76	172.28	288423
2017-08-07	172.29	173.53	171.50	173.37	311123
2017-08-08	173.28	174.40	172.29	172.40	223314
2017-08-09	171.83	172.48	170.91	171.50	253567
2017-08-10	170.67	172.58	167.18	167.53	292556
2017-08-11	167.95	170.35	167.24	167.37	271654
2017-08-14	168.28	169.09	167.85	168.54	178380
2017-08-15	168.54	169.32	166.38	167.92	216954
2017-08-16	168.06	168.51	167.20	167.48	239464
2017-08-17	166.89	168.50	164.92	165.11	273328
2017-08-18	164.23	165.73	163.93	164.02	247936
2017-08-21	163.95	165.08	163.56	164.37	186272
2017-08-22	164.88	166.23	163.70	165.85	185350
2017-08-23	165.28	165.97	162.67	163.52	372721
2017-08-24	163.17	163.52	160.18	160.60	342722
2017-08-25	161.19	162.71	160.38	161.85	275217
2017-08-28	162.52	162.72	161.40	162.19	229062
2017-08-29	161.52	161.91	160.60	161.24	391905
2017-08-30	161.37	163.38	160.47	162.94	445671
2017-08-31	163.46	165.99	163.26	165.73	666656
2017-09-01	166.45	167.14	165.63	165.96	333633
2017-09-05	165.34	166.38	164.90	166.14	377073
2017-09-06	166.97	167.45	160.63	163.25	692674
2017-09-07	163.89	163.89	161.10	163.19	430144
2017-09-08	163.17	170.44	162.93	168.87	638478
2017-09-11	169.79	169.79	167.07	168.60	290794
2017-09-12	168.91	172.14	168.75	171.84	328220
2017-09-13	171.60	171.60	167.10	167.48	628723
2017-09-14	167.17	167.85	165.96	167.02	295881
2017-09-15	166.91	168.51	166.07	167.53	514946
2017-09-18	167.92	169.10	166.98	167.24	375540
2017-09-19	167.41	167.56	164.72	165.83	405182
2017-09-20	166.28	170.58	166.08	170.37	442948
2017-09-21	170.34	171.91	169.54	171.68	298089
2017-09-22	171.70	173.37	171.27	172.97	400373
2017-09-25	172.09	172.86	169.52	170.55	415391
2017-09-26	170.71	174.59	170.55	173.68	464031
2017-09-27	173.87	175.20	170.46	172.82	378917
2017-09-28	172.77	176.46	172.23	175.92	460640
2017-09-29	175.80	179.96	175.45	178.97	699920
2017-10-02	178.62	181.66	178.35	179.02	522377
2017-10-03	179.24	180.51	177.68	180.12	379069
2017-10-04	180.24	182.02	179.74	181.39	264042
2017-10-05	181.98	183.16	180.44	181.53	329880
2017-10-06	181.29	185.23	180.91	184.32	422528
2017-10-09	184.18	184.97	183.42	184.11	3413599
2017-10-10	184.67	184.67	181.15	181.50	369000
2017-10-11	181.95	181.95	178.59	180.29	472502
2017-10-12	180.02	181.76	178.64	181.08	457500
2017-10-13	181.81	182.68	180.56	181.21	236685
2017-10-16	180.73	181.50	180.18	181.09	202094
2017-10-17	181.20	181.70	179.18	180.19	360257
2017-10-18	180.63	182.56	180.63	181.82	206663
2017-10-19	181.42	181.42	178.20	179.39	448258
2017-10-20	180.34	181.18	178.12	180.30	807169
2017-10-23	185.71	196.50	183.80	193.43	1053222
2017-10-24	195.71	201.40	194.00	196.57	792856
2017-10-25	196.01	196.33	190.36	193.22	757696
2017-10-26	193.39	196.26	193.16	195.55	339937
2017-10-27	194.92	195.89	192.40	193.34	293637
2017-10-30	193.38	193.69	190.55	191.14	229521
2017-10-31	192.02	193.86	190.95	191.13	290970
2017-11-01	192.36	192.36	189.22	189.87	276246
2017-11-02	189.23	190.33	187.01	189.83	277569
2017-11-03	189.65	192.11	188.51	190.17	328831
2017-11-06	189.77	192.07	189.55	191.28	225668
2017-11-07	191.89	191.89	189.64	191.65	197107
2017-11-08	191.65	193.77	191.10	193.20	245268
2017-11-09	191.63	192.50	187.71	188.90	230106
2017-11-10	188.16	189.55	187.34	188.79	212520
2017-11-13	188.26	189.69	187.35	189.23	235785
2017-11-14	188.43	190.56	187.38	190.34	201122
2017-11-15	190.00	191.93	188.72	191.32	317655
2017-11-16	191.58	196.59	191.58	195.00	369067
2017-11-17	194.71	195.67	193.54	194.25	286064
2017-11-20	194.49	196.54	194.00	194.80	157900
2017-11-21	196.07	197.21	194.77	196.98	201448
2017-11-22	197.04	197.43	195.67	196.15	183388
2017-11-24	197.00	198.30	195.76	196.40	85405
2017-11-27	196.22	197.91	195.54	196.30	135498
2017-11-28	196.55	201.47	196.55	201.14	327003
2017-11-29	200.46	205.20	200.12	203.83	334994
2017-11-30	204.47	210.88	204.47	209.74	436835
2017-12-01	209.47	210.52	204.22	208.40	374649
2017-12-04	210.44	213.78	208.86	209.03	480209
2017-12-05	208.88	209.82	205.49	206.60	411073
2017-12-06	205.62	206.66	205.02	205.51	224193
2017-12-07	205.24	206.06	204.18	204.55	378823
2017-12-08	205.67	206.89	204.17	206.66	317086
2017-12-11	206.34	208.12	203.95	206.50	262999
2017-12-12	206.28	207.82	205.36	206.68	222407
2017-12-13	203.77	209.12	201.95	206.39	349767
2017-12-14	206.16	206.39	204.05	204.15	297580
2017-12-15	203.03	207.68	203.03	204.67	477867
2017-12-18	206.20	207.11	204.42	206.97	211346
2017-12-19	207.08	208.59	205.39	205.97	228663
2017-12-20	206.82	208.82	204.90	207.47	137269
2017-12-21	207.57	208.25	207.05	207.45	129004
2017-12-22	207.52	207.78	205.40	205.65	238114
2017-12-26	205.99	208.05	205.69	207.60	159339
2017-12-27	208.00	209.70	207.20	208.04	148512
2017-12-28	208.59	210.83	207.39	210.66	254688
2017-12-29	211.00	211.31	208.13	208.26	257533
2018-01-02	209.51	209.99	205.88	207.13	253274
2018-01-03	207.27	211.40	207.27	210.98	201988
2018-01-04	211.80	211.80	209.75	210.98	220647
2018-01-05	212.43	213.98	210.88	213.48	169903
2018-01-08	213.17	214.31	212.47	214.14	139118
2018-01-09	214.32	214.70	211.43	211.67	268041
2018-01-10	212.02	212.03	204.26	204.95	665196
2018-01-11	206.06	209.02	204.26	208.95	367939
2018-01-12	209.77	211.83	208.09	210.68	270431
2018-01-16	211.95	212.76	208.51	209.98	247713
2018-01-17	210.80	212.12	209.73	211.11	211128
2018-01-18	211.78	214.37	211.32	213.99	198879
2018-01-19	214.78	216.79	213.99	216.48	208295
2018-01-22	216.10	216.10	212.82	215.62	136167
2018-01-23	215.82	216.04	212.94	215.43	199113
2018-01-24	215.90	218.54	215.03	217.25	276735
2018-01-25	218.06	220.33	215.54	219.54	266946
2018-01-26	220.08	223.05	217.88	221.09	164145
2018-01-29	220.11	222.47	220.05	220.96	412838
2018-01-30	219.16	221.42	216.15	220.18	303625
2018-01-31	220.52	221.94	217.19	217.91	269851
2018-02-01	217.32	218.60	213.54	214.17	260127
2018-02-02	212.82	214.46	209.96	209.96	242810
2018-02-05	207.68	213.36	196.00	196.00	541988
2018-02-06	196.10	201.84	191.57	197.83	703280
2018-02-07	198.05	203.14	198.05	200.98	349636
2018-02-08	200.77	202.97	192.63	193.04	343290
2018-02-09	194.76	199.67	190.17	198.06	577629
2018-02-12	200.31	205.05	199.60	201.81	463243
2018-02-13	200.33	202.91	198.76	200.03	267401
2018-02-14	198.52	204.47	198.32	203.73	273022
2018-02-15	206.51	208.21	204.25	207.23	289004
2018-02-16	206.88	211.87	203.47	205.74	396874
2018-02-20	205.47	208.06	201.73	203.16	273832
2018-02-21	203.95	206.99	202.37	202.60	282934
2018-02-22	204.13	206.78	203.67	206.08	354440
2018-02-23	207.68	210.23	207.13	209.71	301423
2018-02-26	210.39	211.70	207.81	210.07	280180
2018-02-27	210.07	210.87	207.45	207.57	219379
2018-02-28	208.00	208.92	204.48	204.63	366956
2018-03-01	205.54	205.54	195.60	196.32	607422
2018-03-02	194.79	198.35	191.42	197.86	492038
2018-03-05	196.76	200.40	195.62	199.17	346133
2018-03-06	199.97	202.93	198.73	202.63	282031
2018-03-07	200.96	205.20	199.98	204.28	324622
2018-03-08	205.74	206.65	204.32	206.01	258342
2018-03-09	207.02	209.72	206.61	209.51	169952
2018-03-12	209.98	213.09	209.76	211.62	223118
2018-03-13	212.30	214.39	211.37	212.24	234180
2018-03-14	213.61	213.61	208.78	212.20	320895
2018-03-15	212.18	212.80	210.43	211.44	263363
2018-03-16	203.83	213.55	200.03	212.11	649970
2018-03-19	211.82	211.82	207.57	208.78	210987
2018-03-20	208.83	211.37	207.09	209.61	256138
2018-03-21	210.33	212.95	210.19	211.27	187154
2018-03-22	209.26	211.63	206.02	206.05	318666
2018-03-23	205.93	207.33	202.51	202.70	332806
2018-03-26	204.73	206.48	201.13	204.59	371351
2018-03-27	205.81	205.81	200.83	201.82	403934
2018-03-28	202.76	203.43	199.52	200.22	277738
2018-03-29	201.36	205.20	200.64	204.37	441925
2018-04-02	203.95	204.70	198.19	200.02	574528
2018-04-03	201.23	204.91	197.71	204.06	340566
2018-04-04	199.86	206.09	199.70	205.75	381196
2018-04-05	207.24	208.22	203.74	205.13	319074
2018-04-06	202.95	204.62	198.11	199.90	397417
2018-04-09	202.03	202.39	198.69	199.06	275075
2018-04-10	201.18	204.41	200.09	200.98	413288
2018-04-11	199.90	201.17	197.39	199.57	255233
2018-04-12	200.52	203.83	199.27	202.11	268681
2018-04-13	204.03	204.34	198.52	198.71	266344
2018-04-16	200.77	204.89	199.05	203.39	302275
2018-04-17	205.32	206.91	203.78	205.85	212211
2018-04-18	206.49	207.63	205.44	205.76	326869
2018-04-19	205.78	206.14	199.47	202.84	517557
2018-04-20	202.77	203.50	195.84	197.08	558757
2018-04-23	199.44	204.27	196.40	198.49	882789
2018-04-24	198.74	203.42	186.17	189.28	604896
2018-04-25	189.79	195.58	187.23	194.33	890355
2018-04-26	195.08	197.40	193.51	196.33	626024
2018-04-27	196.59	198.67	195.37	198.24	530662
2018-04-30	198.94	200.35	193.34	193.37	469360
2018-05-01	192.94	197.00	190.42	196.53	366954
2018-05-02	195.96	198.89	192.77	193.17	440438
2018-05-03	192.09	196.21	191.09	194.53	255153
2018-05-04	193.47	200.82	193.47	199.55	362983
2018-05-07	200.02	203.46	199.40	201.92	480257
2018-05-08	200.93	207.83	200.74	203.86	474380
2018-05-09	204.14	204.45	201.04	202.52	331544
2018-05-10	203.29	205.36	202.97	204.26	161092
2018-05-11	204.16	205.79	203.53	204.57	93677
2018-05-14	204.79	205.63	201.44	202.60	189153
2018-05-15	200.53	202.09	198.54	199.13	348998
2018-05-16	200.79	201.49	198.44	199.71	328826
2018-05-17	199.51	203.76	199.51	203.10	187894
2018-05-18	202.48	204.45	201.93	203.86	174666
2018-05-21	205.00	207.20	204.17	206.66	214221
2018-05-22	206.63	207.61	203.96	204.10	289600
2018-05-23	202.92	205.95	202.35	205.84	179947
2018-05-24	205.82	206.83	203.89	205.22	202367
2018-05-25	205.27	208.19	204.82	207.32	213944
2018-05-29	205.65	208.04	204.43	206.63	227775
2018-05-30	208.52	208.52	206.90	207.65	236791
2018-05-31	207.75	207.75	202.99	203.31	456941
2018-06-01	204.92	206.10	203.78	204.78	234094
2018-06-04	206.12	207.76	204.39	205.69	193419
2018-06-05	205.90	207.60	203.99	206.97	236776
2018-06-06	206.79	208.13	204.49	206.87	187434
2018-06-07	207.48	209.79	207.22	209.67	167924
2018-06-08	209.08	213.94	209.08	213.76	257605
2018-06-11	213.84	214.96	210.24	210.62	252056
2018-06-12	211.40	214.40	209.58	212.38	261383
2018-06-13	212.86	212.86	208.16	208.55	252201
2018-06-14	209.54	211.78	208.05	211.52	180929
2018-06-15	210.50	211.84	209.00	211.33	466865
2018-06-18	209.62	211.60	208.64	209.26	159339
2018-06-19	208.03	208.99	204.16	205.99	260255
2018-06-20	207.45	207.86	202.07	204.91	491571
2018-06-21	205.37	205.37	200.21	201.96	257748
2018-06-22	202.59	204.30	199.48	199.94	312922
2018-06-25	199.79	200.92	196.55	198.10	252859
2018-06-26	198.31	199.13	196.37	196.50	345414
2018-06-27	196.64	198.60	193.59	193.19	306295
2018-06-28	193.35	195.44	191.58	193.89	529190
2018-06-29	195.90	203.00	193.98	200.15	618649
2018-07-02	197.46	201.91	196.69	201.79	310105
2018-07-03	201.95	204.31	201.24	202.00	179564
2018-07-05	202.61	206.35	201.01	206.17	315479
2018-07-06	206.33	207.77	205.50	206.50	266224
2018-07-09	209.36	213.30	207.68	212.38	410381
2018-07-10	212.68	214.43	212.03	212.80	237376
2018-07-11	211.39	212.85	209.35	211.44	242104
2018-07-12	213.85	215.78	212.31	214.57	312722
2018-07-13	215.16	216.68	214.07	215.09	350264
2018-07-16	215.33	215.33	211.49	212.56	211426
2018-07-17	211.87	215.22	211.80	214.52	288334
2018-07-18	214.49	214.95	213.20	214.66	387540
2018-07-19	214.70	217.95	213.66	216.44	533553
2018-07-20	215.36	217.20	212.80	216.23	533985
2018-07-23	219.00	220.00	204.80	207.98	1074721
2018-07-24	207.31	211.85	205.75	209.39	534477
2018-07-25	208.19	208.93	201.59	205.33	577823
2018-07-26	204.92	210.85	203.17	209.66	504090
2018-07-27	210.09	212.54	209.75	211.12	272086
2018-07-30	211.77	214.98	211.23	213.49	266678
2018-07-31	213.87	217.84	213.87	217.08	250157
2018-08-01	216.16	218.57	213.90	213.96	351811
2018-08-02	212.91	218.48	212.91	217.24	181343
2018-08-03	217.34	218.19	215.75	217.85	128498
2018-08-06	218.26	221.56	218.26	220.19	180851
2018-08-07	221.06	224.24	219.75	219.90	223009
2018-08-08	219.90	220.00	215.84	216.08	206398
2018-08-09	216.87	220.69	215.43	216.97	238757
2018-08-10	215.81	216.99	215.05	215.62	155893
2018-08-13	215.84	216.59	212.47	213.59	153403
2018-08-14	214.30	219.38	213.94	217.53	146526
2018-08-15	216.10	222.66	214.96	222.08	410121
2018-08-16	222.91	224.59	220.81	221.27	164785
2018-08-17	220.82	223.13	220.67	222.66	181196
2018-08-20	223.47	225.78	222.92	225.32	217057
2018-08-21	213.00	222.64	210.21	222.14	868804
2018-08-22	221.57	223.41	219.36	222.81	331405
2018-08-23	221.68	222.91	220.00	221.11	306258
2018-08-24	221.93	221.96	219.27	220.26	150063
2018-08-27	221.15	226.10	219.93	222.21	366313
2018-08-28	222.86	224.59	221.70	223.95	140748
2018-08-29	224.39	224.67	222.51	223.18	195778
2018-08-30	223.09	223.72	220.77	223.33	151212
2018-08-31	222.33	223.68	221.49	222.81	196599
2018-09-04	222.20	225.34	221.30	224.40	183422
2018-09-05	224.49	226.97	223.93	225.97	300189
2018-09-06	225.96	227.76	224.63	225.82	236671
2018-09-07	224.21	229.50	223.59	226.98	304674
2018-09-10	227.94	229.06	224.83	225.05	359947
2018-09-11	224.51	227.68	224.42	227.59	208158
2018-09-12	226.65	228.54	224.62	227.63	215345
2018-09-13	228.68	229.98	225.56	228.62	321255
2018-09-14	228.00	228.00	224.98	226.09	241376
2018-09-17	225.76	227.05	222.78	223.96	244748
2018-09-18	224.03	224.31	219.04	223.49	302162
2018-09-19	223.60	224.98	220.00	220.65	242975
2018-09-20	221.75	223.00	219.17	219.95	353786
2018-09-21	220.59	222.55	216.42	216.72	933080
2018-09-24	216.98	217.30	213.65	216.10	344911
2018-09-25	216.36	217.11	215.17	216.06	290482
2018-09-26	215.90	219.11	215.04	216.34	235173
2018-09-27	216.75	218.59	215.32	217.17	248556
2018-09-28	216.19	219.37	215.84	218.40	317040
2018-10-01	219.92	220.87	216.34	216.81	189913
2018-10-02	216.60	219.16	215.83	217.88	182245
2018-10-03	218.06	220.00	218.01	218.21	193297
2018-10-04	217.56	218.33	213.96	214.50	303445
2018-10-05	214.95	216.85	211.73	214.52	154548
2018-10-08	213.84	216.18	212.43	215.25	188901
2018-10-09	215.93	216.42	210.67	211.14	269509
2018-10-10	211.75	211.75	204.23	204.80	420818
2018-10-11	204.15	206.07	198.27	198.50	442587
2018-10-12	202.38	204.74	193.44	197.20	383779
2018-10-15	197.33	200.92	196.70	199.71	396779
2018-10-16	200.55	204.21	198.82	203.84	289681
2018-10-17	203.25	203.71	198.64	200.74	310934
2018-10-18	199.45	200.41	195.28	197.01	431813
2018-10-19	197.96	198.29	192.22	193.12	357470
2018-10-22	186.70	196.34	177.36	194.90	1211501
2018-10-23	190.91	200.36	186.94	197.45	743962
2018-10-24	196.48	202.09	196.40	197.67	700088
2018-10-25	198.60	206.95	198.17	205.14	710937
2018-10-26	201.65	202.88	197.00	199.07	693664
2018-10-29	201.07	206.31	197.61	199.85	437980
2018-10-30	199.88	209.84	199.76	209.32	595271
2018-10-31	211.21	213.10	206.48	210.89	496214
2018-11-01	211.56	214.65	207.91	212.70	284871
2018-11-02	214.10	214.30	208.65	212.47	376218
2018-11-05	212.84	215.39	210.84	214.35	350173
2018-11-06	213.99	214.71	211.32	212.69	238634
2018-11-07	214.91	217.06	211.38	216.74	169650
2018-11-08	215.76	217.77	213.71	215.34	251624
2018-11-09	214.16	214.61	209.83	211.75	302607
2018-11-12	212.13	215.00	210.70	212.74	229241
2018-11-13	213.95	221.39	213.26	219.14	371230
2018-11-14	221.05	221.25	213.99	215.21	294613
2018-11-15	212.96	216.50	209.24	215.20	300870
2018-11-16	213.55	217.31	213.31	215.86	226355
2018-11-19	215.59	219.59	215.45	216.45	184660
2018-11-20	213.80	217.94	211.32	212.60	326413
2018-11-21	213.09	216.50	212.97	213.82	226572
2018-11-23	212.59	214.75	211.61	211.88	189303
2018-11-26	214.26	217.16	213.39	216.66	134840
2018-11-27	215.07	215.24	210.18	214.99	208714
2018-11-28	215.74	221.22	213.46	220.79	165773
2018-11-29	219.47	224.27	217.67	222.52	191910
2018-11-30	222.75	227.13	221.79	225.91	250124
2018-12-03	229.00	230.66	220.84	225.75	265479
2018-12-04	224.92	224.92	214.51	215.37	234549
2018-12-06	211.85	217.30	211.85	216.67	474122
2018-12-07	216.18	218.33	210.93	211.05	221204
2018-12-10	211.73	211.73	204.95	207.88	291076
2018-12-11	210.44	212.43	206.49	207.25	260029
2018-12-12	210.00	216.02	209.24	213.70	310808
2018-12-13	215.83	220.92	215.51	217.25	299465
2018-12-14	214.57	217.91	212.55	213.88	306848
2018-12-17	212.88	212.88	209.22	210.19	415888
2018-12-18	212.19	216.28	211.10	214.22	313097
2018-12-19	214.16	219.02	211.04	211.60	313159
2018-12-20	211.10	212.70	208.23	210.05	196768
2018-12-21	210.31	214.57	206.24	206.49	366935
2018-12-24	205.95	209.60	203.63	204.95	188067
2018-12-26	205.20	215.22	204.34	215.07	171650
2018-12-27	212.13	219.13	211.91	218.46	197707
2018-12-28	218.96	220.52	215.94	218.00	227452
2018-12-31	219.21	220.38	216.84	218.86	196411
2019-01-02	215.99	217.53	213.48	216.13	251167
2019-01-03	214.91	216.03	210.39	212.25	217263
2019-01-04	215.90	219.88	215.66	219.61	182116
2019-01-07	219.90	221.47	217.90	218.99	248014
2019-01-08	221.30	222.20	218.61	221.93	287508
2019-01-09	222.91	226.88	221.54	224.70	182605
2019-01-10	223.49	225.27	222.28	225.06	217785
2019-01-11	224.48	226.94	223.69	225.04	198268
2019-01-14	223.81	225.68	222.62	224.15	133011
2019-01-15	224.57	225.69	219.31	224.40	193080
2019-01-16	224.05	225.12	219.61	220.08	225728
2019-01-17	219.32	223.65	219.32	220.64	407156
2019-01-18	222.75	225.84	222.23	225.37	335481
2019-01-22	224.68	224.91	222.04	223.98	383558
2019-01-23	224.76	225.64	222.67	224.75	195562
2019-01-24	224.79	226.99	224.12	225.57	172982
2019-01-25	227.80	228.72	223.92	224.30	237304
2019-01-28	222.81	224.94	221.96	223.95	298002
2019-01-29	223.63	227.97	223.63	226.74	308196
2019-01-30	227.66	228.04	223.02	224.29	274136
2019-01-31	223.70	230.65	222.75	229.28	494042
2019-02-01	229.28	230.94	228.10	229.78	288009
2019-02-04	230.37	233.39	230.02	232.48	253221
2019-02-05	236.15	237.73	228.81	235.07	622360
2019-02-06	235.08	239.00	233.88	234.99	241059
2019-02-07	234.24	236.45	231.90	232.93	192251
2019-02-08	231.81	233.28	230.41	233.22	201328
2019-02-11	233.75	238.15	233.75	237.60	373474
2019-02-12	239.56	245.76	239.56	243.89	516006
2019-02-13	244.87	247.31	241.68	244.56	292424
2019-02-14	243.49	246.93	243.49	244.22	298580
2019-02-15	245.68	249.12	244.84	246.71	246558
2019-02-19	245.79	247.81	244.95	246.68	280027
2019-02-20	246.86	248.60	244.94	248.54	274138
2019-02-21	247.61	249.80	246.91	248.93	189915
2019-02-22	249.60	250.38	247.19	248.70	318642
2019-02-25	250.59	250.60	246.77	247.96	264278
2019-02-26	245.53	249.04	245.12	245.44	264987
2019-02-27	244.12	246.87	244.06	246.68	168107
2019-02-28	246.42	246.45	243.87	245.25	164066
2019-03-01	246.99	248.48	244.11	245.60	243670
2019-03-04	246.34	247.53	243.60	245.41	197983
2019-03-05	245.77	248.98	243.81	247.70	376878
2019-03-06	246.12	246.94	243.24	245.99	216013
2019-03-07	245.26	245.32	242.51	244.01	220296
2019-03-08	242.09	244.57	241.58	244.13	134974
2019-03-11	244.53	245.85	243.54	245.85	191584
2019-03-12	245.80	248.07	244.60	247.44	244919
2019-03-13	248.34	250.92	247.27	248.24	265289
2019-03-14	247.83	249.07	246.90	248.22	191258
2019-03-15	248.64	251.41	247.94	250.15	361983
2019-03-18	250.01	252.86	248.73	252.25	191351
2019-03-19	252.68	254.89	251.95	252.82	374387
2019-03-20	252.00	259.42	252.00	256.59	413617
2019-03-21	255.01	262.13	255.01	260.36	311523
2019-03-22	258.50	262.31	256.65	257.13	290642
2019-03-25	258.05	262.86	257.59	260.17	274798
2019-03-26	261.95	263.47	260.55	262.11	267591
2019-03-27	262.73	264.63	260.16	262.85	281445
2019-03-28	264.05	265.52	260.52	263.61	348266
2019-03-29	265.24	265.57	262.36	264.40	362989
2019-04-01	266.77	270.00	266.26	267.85	470937
2019-04-02	268.07	268.25	265.68	267.46	412849
2019-04-03	269.08	271.42	267.67	269.86	382939
2019-04-04	270.40	271.77	268.50	270.49	396161
2019-04-05	271.66	273.92	271.17	273.92	356239
2019-04-08	273.53	276.97	272.78	276.36	282791
2019-04-09	273.00	274.36	271.95	272.87	540130
2019-04-10	273.26	273.48	268.03	269.79	429307
2019-04-11	270.76	271.66	270.13	271.03	365980
2019-04-12	271.93	274.81	271.50	273.50	323484
2019-04-15	274.35	277.05	274.35	276.34	306898
2019-04-16	275.03	275.89	270.92	271.97	512181
2019-04-17	272.21	274.10	268.06	268.67	312327
2019-04-18	268.78	271.91	267.73	270.64	299509
2019-04-22	264.84	269.00	258.72	267.63	767036
2019-04-23	264.77	266.59	259.05	264.57	711351
2019-04-24	264.27	266.85	263.27	265.89	466841
2019-04-25	265.38	269.25	263.56	268.95	371989
2019-04-26	268.98	273.00	268.22	271.38	477860
2019-04-29	271.63	275.60	269.18	274.66	366554
2019-04-30	274.03	274.03	270.56	271.45	459882
2019-05-01	271.43	272.24	264.20	265.32	613831
2019-05-02	265.38	267.27	264.22	266.08	378056
2019-05-03	267.39	273.31	267.39	272.01	294304
2019-05-06	267.68	272.40	267.68	270.97	200422
2019-05-07	269.09	270.26	264.04	265.75	320013
2019-05-08	266.02	270.66	264.73	269.15	335394
2019-05-09	267.61	270.34	265.79	270.00	256000
2019-05-10	269.79	278.40	268.63	276.71	374381
2019-05-13	271.84	273.64	268.02	271.91	385024
2019-05-14	272.40	276.66	271.83	274.82	232416
2019-05-15	272.99	276.21	272.11	275.42	192305
2019-05-16	276.00	278.56	273.69	274.15	632547
2019-05-17	272.97	278.58	272.14	276.54	395236
2019-05-20	275.64	276.52	273.32	273.89	220631
2019-05-21	276.11	281.82	274.69	280.60	253092
2019-05-22	279.17	282.20	277.36	277.72	177757
2019-05-23	276.08	277.65	272.73	276.37	234468
2019-05-24	272.04	275.81	272.04	274.33	185112
2019-05-28	275.77	275.77	269.86	271.35	368462
2019-05-29	270.03	270.03	267.26	269.52	265955
2019-05-30	270.33	276.26	268.22	276.04	216564
2019-05-31	269.86	270.56	262.00	264.11	703334
2019-06-03	264.22	269.77	264.06	269.37	291531
2019-06-04	270.80	278.86	269.32	278.65	239343
2019-06-05	280.95	280.95	275.36	277.98	329457
2019-06-06	278.95	278.95	273.13	278.24	617269
2019-06-07	277.37	278.99	273.12	278.31	347390
2019-06-10	280.96	287.42	280.18	285.50	274747
2019-06-11	286.64	286.64	278.25	280.60	273737
2019-06-12	279.83	282.79	277.23	280.64	230125
2019-06-13	281.87	283.48	276.45	277.19	264557
2019-06-14	276.30	276.42	272.08	275.84	326290
2019-06-17	275.00	276.36	272.09	272.27	289902
2019-06-18	273.89	275.70	269.34	270.79	294235
2019-06-19	271.44	272.30	267.27	271.33	157998
2019-06-20	273.81	274.87	266.96	272.15	324223
2019-06-21	270.50	271.80	268.12	268.27	402359
2019-06-24	268.78	271.72	267.97	270.47	417322
2019-06-25	271.27	274.87	268.68	270.85	295888
2019-06-26	271.42	273.34	270.20	270.12	302289
2019-06-27	270.37	273.45	268.09	273.33	186873
2019-06-28	272.92	276.29	272.88	275.00	349758
2019-07-01	277.80	283.27	276.13	283.11	345418
2019-07-02	283.29	286.29	282.06	284.60	465005
2019-07-03	285.65	288.86	282.82	288.57	208627
2019-07-05	288.01	288.45	284.43	288.05	248050
2019-07-08	283.73	288.49	282.93	287.40	441767
2019-07-09	287.52	291.18	286.41	287.46	504390
2019-07-10	287.98	291.02	284.23	284.42	465696
2019-07-11	284.25	287.17	283.19	284.62	320224
2019-07-12	284.79	290.11	284.79	289.47	291243
2019-07-15	291.60	294.91	290.45	292.70	512364
2019-07-16	293.26	298.49	288.00	292.36	587635
2019-07-17	292.94	293.46	285.55	286.08	313059
2019-07-18	285.01	288.52	283.24	283.96	421898
2019-07-19	285.08	287.82	278.90	278.90	457110
2019-07-22	264.70	272.00	263.00	264.00	1073857
2019-07-23	264.25	264.65	257.78	264.52	754197
2019-07-24	263.48	263.97	259.74	260.36	437463
2019-07-25	260.36	262.09	259.02	260.69	250644
2019-07-26	260.69	264.25	259.03	263.06	215749
2019-07-29	262.38	262.61	255.05	255.80	271804
2019-07-30	254.55	260.02	253.51	259.72	265164
2019-07-31	259.64	261.50	254.80	256.48	318015
2019-08-01	256.72	258.81	250.56	254.12	400748
2019-08-02	254.18	256.05	251.56	253.22	255743
2019-08-05	250.01	251.47	248.08	250.25	312189
2019-08-06	251.23	254.51	249.32	253.54	284239
2019-08-07	251.43	255.87	249.36	254.78	359532
2019-08-08	256.29	259.95	256.29	258.84	390077
2019-08-09	258.05	260.23	256.58	257.81	210882
2019-08-12	256.85	256.85	252.62	253.01	193943
2019-08-13	252.61	257.52	252.61	254.49	184154
2019-08-14	250.72	252.90	248.28	248.93	244224
2019-08-15	249.28	251.92	248.25	251.02	154799
2019-08-16	252.68	256.30	252.26	256.12	221039
2019-08-19	258.60	261.15	255.89	257.27	210920
2019-08-20	256.59	259.15	253.42	258.45	256793
2019-08-21	261.00	262.74	258.50	261.40	367728
2019-08-22	262.20	263.65	255.51	256.58	293207
2019-08-23	255.70	259.65	250.83	251.70	275698
2019-08-26	253.17	253.21	249.33	249.94	260206
2019-08-27	250.96	251.82	246.05	247.40	336408
2019-08-28	246.54	249.01	246.54	248.64	244698
2019-08-29	250.30	253.91	248.59	252.01	273327
2019-08-30	253.31	254.41	251.57	253.78	257381
2019-09-03	252.72	252.72	244.66	246.42	322660
2019-09-04	249.28	252.84	248.44	252.81	338056
2019-09-05	253.55	257.26	250.40	251.65	390166
2019-09-06	252.91	255.41	246.81	247.04	446096
2019-09-09	248.67	248.67	239.31	241.23	676555
2019-09-10	240.90	245.41	234.42	241.60	628102
2019-09-11	243.29	247.59	234.75	242.05	790987
2019-09-12	242.64	242.64	232.43	233.05	554542
2019-09-13	233.82	238.14	233.00	235.00	461190
2019-09-16	234.00	236.52	231.85	234.81	401180
2019-09-17	235.57	239.50	235.21	237.55	273476
2019-09-18	236.85	238.85	234.65	238.34	271289
2019-09-19	239.33	244.47	238.20	241.87	651417
2019-09-20	243.25	243.85	238.21	239.03	565164
2019-09-23	238.62	240.61	237.64	239.10	231180
2019-09-24	239.12	241.49	238.25	239.82	327271
2019-09-25	240.70	242.18	239.58	240.40	267988
2019-09-26	240.25	241.96	239.06	241.08	201953
2019-09-27	242.13	242.15	238.81	240.81	190057
2019-09-30	240.98	243.62	239.86	242.97	308392
2019-10-01	244.69	245.98	237.23	238.35	331364
2019-10-02	236.56	236.61	229.51	230.60	363810
2019-10-03	230.08	233.82	227.56	232.47	408752
2019-10-04	232.75	237.13	231.41	237.02	312487
2019-10-07	235.82	236.36	232.81	233.77	355418
2019-10-08	231.39	234.20	229.63	232.43	304931
2019-10-09	234.76	235.98	230.86	230.95	297883
2019-10-10	230.93	233.67	230.73	232.63	407714
2019-10-11	236.06	242.78	235.78	238.17	446182
2019-10-14	237.05	242.24	236.19	240.61	373474
2019-10-15	240.91	244.06	239.96	242.30	327364
2019-10-16	241.43	244.22	240.63	241.73	396291
2019-10-17	243.41	251.40	243.41	250.84	414805
2019-10-18	249.25	254.66	248.45	253.34	608094
2019-10-21	241.09	255.32	236.88	248.17	791513
2019-10-22	249.51	251.60	242.98	247.56	477953
2019-10-23	245.05	245.80	238.52	239.28	451503
2019-10-24	239.74	245.22	237.84	244.88	334435
2019-10-25	244.88	247.51	242.61	243.08	203670
2019-10-28	243.82	247.78	243.79	246.89	313970
2019-10-29	246.06	249.40	245.19	248.25	337709
2019-10-30	247.84	249.04	245.10	248.16	239889
2019-10-31	247.83	248.35	245.93	247.36	242548
2019-11-01	249.14	249.86	244.97	248.68	220511
2019-11-04	250.14	251.34	247.46	248.87	293151
2019-11-05	249.69	250.38	247.12	248.51	154138
2019-11-06	248.49	251.22	246.32	251.15	228585
2019-11-07	252.28	252.32	245.86	246.30	266324
2019-11-08	246.71	248.25	244.83	245.01	177177
2019-11-11	243.66	248.54	243.66	248.14	182096
2019-11-12	248.90	251.41	247.16	251.13	202258
2019-11-13	249.67	253.17	248.64	252.41	203956
2019-11-14	251.39	255.89	251.39	254.99	242859
2019-11-15	255.91	256.56	253.37	254.54	195488
2019-11-18	255.00	255.59	252.04	253.03	205024
2019-11-19	253.43	255.34	252.16	254.17	249157
2019-11-20	254.10	256.06	252.15	255.30	227024
2019-11-21	255.03	255.03	249.67	250.43	255407
2019-11-22	251.48	252.32	250.00	252.11	134878
2019-11-25	252.68	257.46	252.26	256.83	216636
2019-11-26	256.83	259.71	256.83	259.14	354711
2019-11-27	259.13	261.09	259.00	259.14	196103
2019-11-29	258.14	260.07	255.73	255.85	127461
2019-12-02	256.09	256.09	250.77	250.92	233127
2019-12-03	249.04	250.61	247.55	248.57	338223
2019-12-04	249.79	255.81	249.79	254.23	262806
2019-12-05	254.83	262.27	254.82	261.54	329023
2019-12-06	265.10	265.10	261.39	262.83	252467
2019-12-09	261.82	262.44	259.55	260.59	153464
2019-12-10	259.22	261.05	257.73	258.19	177392
2019-12-11	259.57	260.30	258.09	258.38	176439
2019-12-12	257.89	261.23	257.13	259.70	301878
2019-12-13	260.38	260.38	253.78	255.39	255687
2019-12-16	256.26	259.00	254.90	258.00	319878
2019-12-17	257.40	259.64	254.71	258.58	197111
2019-12-18	256.69	256.69	240.37	245.37	752579
2019-12-19	244.10	245.02	238.07	238.36	431374
2019-12-20	240.19	244.29	240.01	243.80	796286
2019-12-23	245.38	248.08	243.69	244.53	240252
2019-12-24	244.64	244.80	242.18	243.96	90285
2019-12-26	244.03	244.59	241.23	243.86	171677
2019-12-27	244.33	244.88	242.80	242.56	141841
2019-12-30	242.68	244.19	242.19	242.67	121653
2019-12-31	242.09	244.80	242.09	243.97	191045
2020-01-02	244.96	245.78	242.11	244.44	261978
2020-01-03	241.39	244.45	240.54	243.49	226105
2020-01-06	242.32	244.03	241.52	243.15	183331
2020-01-07	242.01	242.57	239.40	239.94	287325
2020-01-08	241.24	244.45	240.70	243.77	275577
2020-01-09	244.84	247.37	243.23	247.31	284895
2020-01-10	247.12	249.50	246.82	247.51	255359
2020-01-13	247.97	248.56	245.40	245.67	347397
2020-01-14	245.67	245.96	241.92	242.55	253531
2020-01-15	242.45	245.36	242.45	244.10	205543
2020-01-16	246.00	248.88	245.37	247.43	282128
2020-01-17	248.20	248.34	242.36	243.63	291133
2020-01-21	243.65	246.16	243.56	244.95	288165
2020-01-22	244.92	247.87	244.92	247.21	165128
2020-01-23	246.20	248.16	245.50	245.93	214639
2020-01-24	246.06	246.36	240.17	240.97	208508
2020-01-27	237.23	241.39	236.49	238.16	213607
2020-01-28	239.06	241.97	236.60	240.14	193415
2020-01-29	240.76	241.92	236.79	236.91	233923
2020-01-30	235.53	239.31	233.52	236.02	244812
2020-01-31	235.82	237.93	231.55	232.98	361335
2020-02-03	233.88	239.97	232.89	233.71	343237
2020-02-04	242.86	249.99	231.76	239.01	772114
2020-02-05	241.41	247.17	240.40	242.58	414971
2020-02-06	243.84	244.34	235.05	238.58	388006
2020-02-07	237.31	240.06	234.77	235.39	376174
2020-02-10	234.60	237.99	233.95	236.95	194741
2020-02-11	237.99	239.64	236.37	237.50	214374
2020-02-12	238.67	241.49	236.86	241.36	268848
2020-02-13	239.89	243.10	239.61	241.64	226382
2020-02-14	241.84	245.88	241.14	244.78	373082
2020-02-18	244.25	248.70	243.28	246.00	343547
2020-02-19	245.33	248.73	245.33	246.00	280143
2020-02-20	244.58	250.83	244.58	248.71	375911
2020-02-21	247.73	248.31	244.88	247.04	470510
2020-02-24	240.29	249.24	240.29	247.22	359119
2020-02-25	247.58	249.92	245.30	246.03	483618
2020-02-26	247.17	250.54	242.00	243.64	447956
2020-02-27	239.86	246.47	238.67	239.83	352346
2020-02-28	233.63	236.74	225.07	228.13	668072
2020-03-02	230.28	240.42	227.53	240.08	354273
2020-03-03	240.15	246.57	238.36	245.01	474961
2020-03-04	249.47	259.04	248.03	257.81	622823
2020-03-05	252.81	258.87	252.23	255.77	512369
2020-03-06	246.42	261.75	246.42	260.21	515739
2020-03-09	245.88	252.50	238.61	251.06	597598
2020-03-10	256.06	258.43	232.70	246.50	571790
2020-03-11	241.44	242.25	226.77	229.11	766184
2020-03-12	217.66	219.40	206.65	208.24	670654
2020-03-13	215.40	217.71	201.61	211.82	814226
2020-03-16	195.36	202.94	192.00	199.00	797297
2020-03-17	201.66	206.75	180.37	194.56	899858
2020-03-18	185.28	187.19	168.98	184.85	570053
2020-03-19	183.07	200.72	177.86	195.79	462618
2020-03-20	196.88	199.37	179.03	181.79	761568
2020-03-23	175.59	180.59	163.40	166.87	506831
2020-03-24	171.87	175.43	164.92	170.24	664249
2020-03-25	169.97	189.10	167.62	180.43	706242
2020-03-26	181.93	198.95	178.93	197.54	516417
2020-03-27	191.59	198.48	183.03	185.30	407594
2020-03-30	186.37	189.49	183.11	186.41	230933
2020-03-31	185.24	186.77	180.46	181.79	384073
2020-04-01	176.39	180.79	173.88	175.78	404045
2020-04-02	175.63	181.99	174.22	176.93	405077
2020-04-03	179.00	180.13	168.41	170.96	325908
2020-04-06	176.57	180.32	173.84	178.42	475498
2020-04-07	187.16	190.26	180.46	188.19	549877
2020-04-08	189.43	197.32	186.15	195.68	352851
2020-04-09	200.00	212.32	197.30	204.29	384714
2020-04-13	202.09	202.43	195.71	196.74	298567
2020-04-14	200.50	205.32	197.68	202.28	234727
2020-04-15	196.66	197.95	188.85	191.78	336878
2020-04-16	193.47	195.13	186.37	186.99	355991
2020-04-17	192.64	194.23	183.83	183.88	793738
2020-04-20	172.00	189.80	169.82	181.00	1181330
2020-04-21	173.92	179.78	171.31	172.95	866906
2020-04-22	174.38	178.06	168.94	170.72	691442
2020-04-23	172.21	179.68	170.70	177.54	368373
2020-04-24	177.82	178.17	170.33	176.51	409981
2020-04-27	179.32	185.20	177.31	184.65	282903
2020-04-28	189.27	193.75	186.46	186.99	545498
2020-04-29	191.15	192.98	188.09	190.07	349103
2020-04-30	187.88	187.88	182.90	186.68	383017
2020-05-01	184.15	184.62	178.93	183.33	285388
2020-05-04	179.37	186.38	178.05	186.08	319241
2020-05-05	188.26	191.89	186.54	190.73	369923
2020-05-06	192.27	192.39	188.26	188.60	456577
2020-05-07	190.03	194.09	188.99	192.63	317912
2020-05-08	195.56	197.47	190.91	191.48	382793
2020-05-11	189.17	190.90	186.29	186.70	432876
2020-05-12	187.50	188.69	181.51	181.67	250666
2020-05-13	180.48	181.74	176.75	178.54	295954
2020-05-14	176.32	185.22	173.24	184.49	528854
2020-05-15	183.25	187.09	179.64	180.92	925371
2020-05-18	186.16	195.11	185.52	193.82	325095
2020-05-19	192.95	196.23	189.26	189.27	301541
2020-05-20	191.71	197.11	189.76	191.88	368630
2020-05-21	191.54	197.01	191.14	195.22	451185
2020-05-22	195.24	198.67	193.72	198.43	245127
2020-05-26	204.81	213.41	203.19	212.31	513067
2020-05-27	216.85	218.57	212.62	214.83	494959
2020-05-28	217.01	217.62	210.36	214.35	392132
2020-05-29	211.65	214.65	208.86	213.84	495639
2020-06-01	213.50	218.06	211.67	217.18	254363
2020-06-02	219.09	219.09	215.53	216.66	248775
2020-06-03	219.16	224.50	219.01	223.54	250376
2020-06-04	221.75	225.81	221.35	225.71	274296
2020-06-05	231.95	239.80	231.80	235.88	325927
2020-06-08	239.13	242.52	236.56	237.99	319115
2020-06-09	235.61	235.61	230.80	233.14	251692
2020-06-10	232.76	232.76	224.08	224.43	254792
2020-06-11	217.42	220.47	215.88	218.39	307682
2020-06-12	225.12	225.12	212.82	218.99	346335
2020-06-15	214.14	225.86	212.07	224.91	207824
2020-06-16	231.33	232.47	226.96	228.66	383908
2020-06-17	229.57	231.63	226.48	230.19	254035
2020-06-18	229.35	229.35	223.61	225.07	190908
2020-06-19	227.85	229.00	218.95	221.78	408988
2020-06-22	219.62	224.00	218.38	223.71	150831
2020-06-23	225.95	229.87	225.00	229.00	245629
2020-06-24	227.83	228.72	223.34	225.43	369615
2020-06-25	223.60	225.99	221.22	225.26	293999
2020-06-26	224.95	226.53	221.80	224.56	903592
2020-06-29	228.58	237.14	226.95	229.81	433685
2020-06-30	229.80	236.55	228.58	232.99	293562
2020-07-01	233.61	235.14	229.92	231.35	252971
2020-07-02	235.64	237.93	232.72	233.17	221788
2020-07-06	236.67	238.73	234.63	238.24	204458
2020-07-07	236.59	239.68	235.70	237.52	207074
2020-07-08	239.90	245.59	237.70	244.60	481254
2020-07-09	244.63	246.62	240.91	242.43	312948
2020-07-10	242.37	242.48	237.50	238.73	273541
2020-07-13	239.69	241.07	230.01	231.79	395503
2020-07-14	231.28	239.74	229.37	238.94	432672
2020-07-15	242.98	248.00	241.46	247.04	312745
2020-07-16	246.33	254.06	245.40	252.56	539502
2020-07-17	253.18	253.18	243.73	247.84	365472
2020-07-20	239.25	260.00	239.25	254.76	707750
2020-07-21	254.57	256.00	250.71	254.03	467876
2020-07-22	255.00	259.85	254.34	257.77	287837
2020-07-23	258.82	265.02	258.82	264.27	494308
2020-07-24	265.29	267.38	262.50	265.78	389095
2020-07-27	265.07	272.05	265.07	272.00	229468
2020-07-28	270.12	273.90	269.64	270.95	324348
2020-07-29	269.41	277.42	269.41	274.58	185804
2020-07-30	271.46	272.88	269.55	270.87	227705
2020-07-31	270.60	270.60	263.92	268.14	193766
2020-08-03	269.65	271.68	267.65	270.18	224877
2020-08-04	271.21	273.82	268.13	273.02	207518
2020-08-05	274.62	275.44	270.20	273.27	190675
2020-08-06	273.66	274.11	270.56	270.88	156070
2020-08-07	271.23	271.48	264.93	266.76	419157
2020-08-10	267.57	269.79	265.05	269.67	393879
2020-08-11	272.30	278.68	270.93	273.47	259342
2020-08-12	276.39	281.09	274.16	277.51	172205
2020-08-13	276.35	280.76	274.09	277.31	169341
2020-08-14	275.82	279.53	273.47	277.97	122294
2020-08-17	277.24	279.04	273.47	276.86	260400
2020-08-18	277.47	279.74	276.60	278.25	199737
2020-08-19	278.40	282.12	278.38	279.80	190544
2020-08-20	278.64	279.37	275.33	275.71	140726
2020-08-21	275.61	277.97	274.40	277.39	161688
2020-08-24	278.71	282.58	278.16	282.58	184164
2020-08-25	284.29	284.29	280.61	284.00	130937
2020-08-26	284.00	287.94	282.40	286.61	215676
2020-08-27	288.98	289.31	281.56	283.07	174014
2020-08-28	285.10	286.24	283.54	284.69	201233
2020-08-31	283.42	289.94	279.00	280.33	312156
2020-09-01	280.39	287.95	278.34	286.69	203427
2020-09-02	286.19	289.15	281.75	287.80	199771
2020-09-03	287.97	287.99	277.34	278.70	210067
2020-09-04	282.94	282.94	272.52	277.53	256719
2020-09-08	275.36	275.36	268.72	269.09	245652
2020-09-09	270.21	275.65	270.21	273.42	208435
2020-09-10	274.47	274.47	269.09	270.43	150051
2020-09-11	272.14	275.56	271.26	274.64	155519
2020-09-14	277.60	277.65	273.76	276.48	153826
2020-09-15	277.28	280.38	273.04	273.23	194247
2020-09-16	274.96	276.89	273.33	274.12	196096
2020-09-17	271.60	274.82	270.63	274.63	231833
2020-09-18	276.13	276.60	266.54	267.65	433628
2020-09-21	263.71	267.48	259.82	266.96	321431
2020-09-22	267.74	271.40	266.46	270.46	212368
2020-09-23	269.90	274.10	260.28	260.35	263431
2020-09-24	260.56	265.95	259.62	264.06	170119
2020-09-25	262.28	265.78	261.44	263.98	179157
2020-09-28	266.27	272.48	266.27	271.80	155903
2020-09-29	271.79	275.60	271.78	271.88	239012
2020-09-30	272.01	276.56	269.92	272.61	226579
2020-10-01	274.87	275.68	271.09	274.02	160666
2020-10-02	270.31	277.13	269.23	275.58	157507
2020-10-05	279.49	285.18	279.49	281.93	197308
2020-10-06	283.23	284.79	277.38	278.40	198021
2020-10-07	280.58	282.44	275.58	277.73	277138
2020-10-08	278.14	280.13	273.57	276.82	294091
2020-10-09	279.42	287.10	279.40	283.48	244335
2020-10-12	285.10	289.96	284.33	289.41	263582
2020-10-13	287.79	291.70	285.30	285.41	369834
2020-10-14	286.50	290.16	285.88	288.00	147432
2020-10-15	285.82	289.44	285.52	288.16	156195
2020-10-16	290.51	291.31	287.07	288.22	230685
2020-10-19	292.90	297.00	275.02	278.45	638006
2020-10-20	283.35	289.81	279.57	284.03	633068
2020-10-21	283.94	288.11	282.99	283.98	281166
2020-10-22	286.04	288.98	283.45	288.62	294401
2020-10-23	290.28	292.66	287.47	288.09	183761
2020-10-26	285.14	286.18	280.82	281.81	246000
2020-10-27	282.88	288.76	280.25	283.64	240693
2020-10-28	279.62	282.39	272.48	273.03	350483
2020-10-29	272.51	279.08	272.28	276.57	261371
2020-10-30	276.62	279.35	269.33	271.66	255526
2020-11-02	276.32	283.85	276.32	283.58	353306
2020-11-03	287.09	292.48	285.85	291.25	399722
2020-11-04	291.02	297.98	285.15	293.50	428402
2020-11-05	296.32	306.45	296.32	304.07	291593
2020-11-06	303.65	308.07	301.06	306.63	265857
2020-11-09	313.21	319.77	291.52	291.83	505754
2020-11-10	295.28	299.14	292.76	294.32	338787
2020-11-11	296.49	296.56	289.42	292.59	264341
2020-11-12	292.03	294.95	287.72	291.12	272312
2020-11-13	294.87	300.88	294.87	298.82	173116
2020-11-16	300.71	302.56	296.02	301.76	199990
2020-11-17	298.35	300.41	295.44	299.09	169626
2020-11-18	299.95	300.81	295.65	296.15	192907
2020-11-19	294.75	298.92	294.03	298.51	174162
2020-11-20	294.94	298.50	290.92	294.61	210459
2020-11-23	296.64	298.57	293.62	295.86	168466
2020-11-24	298.53	303.23	296.48	300.71	196904
2020-11-25	301.90	301.90	287.84	288.97	312314
2020-11-27	288.99	291.28	286.47	289.96	87547
2020-11-30	286.00	288.00	282.37	287.83	466540
2020-12-01	291.16	291.51	286.33	288.35	249859
2020-12-02	285.87	287.59	276.28	280.99	234984
2020-12-03	282.24	285.26	279.45	280.53	325913
2020-12-04	281.06	282.27	275.66	276.00	251175
2020-12-07	277.42	279.51	273.68	277.05	252550
2020-12-08	277.43	283.28	276.94	282.96	196264
2020-12-09	280.15	287.66	280.15	286.06	231937
2020-12-10	284.28	285.49	273.06	277.81	379518
2020-12-11	276.22	281.07	274.92	280.42	250655
2020-12-14	282.80	282.80	272.53	273.00	264116
2020-12-15	274.15	277.84	272.12	277.00	479545
2020-12-16	276.74	279.78	271.63	276.47	455846
2020-12-17	278.43	281.53	274.36	280.59	256363
2020-12-18	283.05	285.03	274.75	277.56	482930
2020-12-21	274.36	279.28	274.36	277.36	322917
2020-12-22	276.69	279.60	272.58	272.82	234844
2020-12-23	272.85	277.61	271.10	273.42	184665
2020-12-24	273.29	275.06	272.00	273.43	72417
2020-12-28	273.88	276.05	271.05	272.18	163307
2020-12-29	274.30	274.30	268.02	269.34	166875
2020-12-30	270.01	274.97	270.01	271.99	181866
2020-12-31	271.74	274.58	268.53	273.97	251225
2021-01-04	274.68	276.09	266.77	268.23	233895
2021-01-05	268.50	271.85	267.32	268.26	254294
2021-01-06	269.92	276.68	269.92	273.50	249370
2021-01-07	272.90	278.23	271.90	278.15	253833
2021-01-08	280.00	280.28	271.32	273.92	168898
2021-01-11	271.88	277.73	271.88	273.90	189883
2021-01-12	274.62	283.16	270.60	282.85	262350
2021-01-13	283.81	285.99	280.89	280.99	242326
2021-01-14	281.35	287.35	279.59	284.51	251853
2021-01-15	281.71	283.79	278.30	281.44	203136
2021-01-19	283.89	288.49	281.55	281.80	271992
2021-01-20	282.95	289.95	280.77	289.60	255567
2021-01-21	289.34	294.81	287.67	293.50	285470
2021-01-22	292.60	294.79	288.81	293.15	190703
2021-01-25	292.21	292.21	286.44	290.40	201217
2021-01-26	291.11	293.00	287.86	290.64	190742
2021-01-27	287.27	293.91	283.23	293.39	348423
2021-01-28	295.00	299.08	285.14	285.24	413436
2021-01-29	284.50	285.73	274.40	275.49	246398
2021-02-01	278.21	284.09	276.21	283.12	360990
2021-02-02	282.15	286.08	270.45	276.75	440196
2021-02-03	275.34	276.99	270.07	270.85	212762
2021-02-04	270.46	275.19	268.74	272.77	307584
2021-02-05	274.83	279.67	272.73	274.26	248713
2021-02-08	275.06	283.78	274.68	283.78	309517
2021-02-09	282.95	286.00	278.20	284.82	218966
2021-02-10	285.74	289.59	284.31	286.69	177634
2021-02-11	287.59	292.79	285.92	291.96	252547
2021-02-12	290.22	294.58	288.70	292.86	163321
2021-02-16	292.71	293.53	290.17	291.03	187636
2021-02-17	290.10	296.60	289.50	293.60	274664
2021-02-18	292.58	293.24	286.23	290.37	324233
2021-02-19	291.51	295.80	291.33	293.68	208245
2021-02-22	291.84	294.87	286.60	289.65	237807
2021-02-23	289.32	290.29	283.08	288.35	202486
2021-02-24	287.76	291.72	285.13	290.52	290354
2021-02-25	282.27	288.86	280.39	282.22	283910
2021-02-26	283.03	286.86	278.79	279.77	405038
2021-03-01	282.73	284.96	281.03	281.98	327366
2021-03-02	283.22	285.57	278.16	284.96	248676
2021-03-03	285.51	291.32	283.97	288.60	258133
2021-03-04	288.30	290.41	277.40	278.39	559671
2021-03-05	281.63	286.28	279.85	283.08	447096
2021-03-08	284.04	296.11	280.75	292.22	325906
2021-03-09	293.80	295.23	290.22	290.22	194584
2021-03-10	293.04	295.00	289.72	292.15	234317
2021-03-11	292.76	296.26	290.70	292.62	220973
2021-03-12	292.02	299.56	289.26	297.25	193833
2021-03-15	297.04	304.78	296.80	304.23	162710
2021-03-16	301.65	304.98	299.76	302.87	186503
2021-03-17	302.85	305.00	300.22	304.59	188283
2021-03-18	303.01	305.00	299.74	304.74	226435
2021-03-19	305.00	305.28	300.11	301.12	475874
2021-03-22	300.22	303.75	297.52	303.36	212927
2021-03-23	301.81	304.24	297.65	301.60	204973
2021-03-24	304.58	308.87	303.77	306.30	168304
2021-03-25	304.93	313.21	303.74	311.99	187018
2021-03-26	313.84	321.70	310.79	320.84	224295
2021-03-29	320.96	326.84	316.47	316.28	270937
2021-03-30	316.51	318.10	313.48	316.26	196154
2021-03-31	315.36	317.20	309.90	311.59	388495
2021-04-01	312.74	317.17	311.24	316.74	155181
2021-04-05	319.99	324.21	318.51	323.25	209702
2021-04-06	325.29	328.96	322.18	326.63	263867
2021-04-07	325.65	328.27	322.80	326.72	240769
2021-04-08	325.67	327.94	321.43	325.63	227997
2021-04-09	326.65	332.44	326.26	332.42	226023
2021-04-12	332.43	334.81	330.15	331.07	197384
2021-04-13	330.30	332.98	328.82	331.50	236598
2021-04-14	330.43	333.00	327.56	328.23	163839
2021-04-15	328.67	332.55	326.60	328.66	219075
2021-04-16	330.06	335.00	329.78	333.99	188975
2021-04-19	334.91	336.50	333.54	335.80	180767
2021-04-20	336.94	339.02	330.26	334.55	284673
2021-04-21	333.88	339.50	333.18	333.69	288344
2021-04-22	334.84	337.93	333.24	335.06	226805
2021-04-23	334.17	336.27	333.01	334.46	337663
2021-04-26	347.13	348.25	320.00	332.49	514205
2021-04-27	332.73	339.18	328.57	339.09	264152
2021-04-28	338.94	338.94	331.31	331.65	242582
2021-04-29	332.15	342.66	332.15	341.17	322417
2021-04-30	340.61	341.92	334.25	335.34	239093
2021-05-03	337.77	342.37	337.01	339.98	177503
2021-05-04	339.33	344.76	339.15	341.33	144938
2021-05-05	341.37	344.60	339.42	344.00	131450
2021-05-06	344.88	346.26	340.85	342.28	186174
2021-05-07	341.35	349.57	339.66	348.00	142574
2021-05-10	348.79	356.36	348.28	353.51	195735
2021-05-11	349.92	350.03	343.62	346.40	234229
2021-05-12	344.83	344.83	336.03	336.06	217459
2021-05-13	337.44	349.79	335.05	347.93	257112
2021-05-14	349.31	353.10	349.17	350.84	165013
2021-05-17	348.15	350.06	344.19	348.33	136812
2021-05-18	347.39	347.74	339.86	340.16	241185
2021-05-19	335.58	339.58	332.14	338.77	187748
2021-05-20	339.48	343.90	338.77	343.16	132096
2021-05-21	344.30	346.02	341.03	342.73	158202
2021-05-24	345.07	345.07	342.06	342.75	173432
2021-05-25	343.54	346.95	343.44	344.56	155187
2021-05-26	346.57	348.51	345.02	346.36	140227
2021-05-27	349.42	349.99	346.16	346.77	210093
2021-05-28	349.03	350.85	346.16	349.93	135243
2021-06-01	350.33	352.44	344.26	349.07	231392
2021-06-02	349.33	349.33	342.52	345.54	190978
2021-06-03	345.03	345.03	338.27	341.70	193160
2021-06-04	343.41	344.35	339.70	341.46	145348
2021-06-07	342.95	342.95	337.44	341.17	175013
2021-06-08	341.92	342.75	339.45	342.00	335476
2021-06-09	341.03	342.22	338.12	338.23	235679
2021-06-10	339.59	341.01	336.38	338.39	167158
2021-06-11	338.31	340.89	336.40	338.89	210338
2021-06-14	337.87	338.50	331.93	333.61	268448
2021-06-15	334.71	336.89	332.77	333.77	303890
2021-06-16	333.23	333.23	326.68	328.58	225475
2021-06-17	328.86	328.93	323.03	325.63	213281
2021-06-18	322.50	325.15	320.04	321.06	289398
2021-06-21	324.15	329.10	323.08	328.55	156744
2021-06-22	328.00	329.72	324.16	327.69	123127
2021-06-23	329.41	329.41	325.29	326.49	157968
2021-06-24	328.83	332.82	325.84	330.64	245523
2021-06-25	330.65	332.58	330.48	331.01	249170
2021-06-28	331.51	339.79	329.24	336.87	259557
2021-06-29	338.51	348.76	337.55	347.90	380459
2021-06-30	347.49	352.99	344.57	350.80	662188
2021-07-01	350.47	350.76	344.83	346.07	298836
2021-07-02	345.81	347.97	345.64	347.09	118089
2021-07-06	348.55	348.55	340.70	345.12	197471
2021-07-07	344.05	354.62	343.96	353.91	185334
2021-07-08	349.22	349.22	340.30	341.53	226811
2021-07-09	344.07	345.05	339.58	342.15	220107
2021-07-12	341.90	344.04	338.46	342.62	235199
2021-07-13	340.60	342.91	335.64	336.17	164197
2021-07-14	320.00	328.14	310.05	310.41	1039164
2021-07-15	308.35	319.19	298.66	317.42	687763
2021-07-16	319.35	321.44	316.29	317.91	251764
2021-07-19	312.31	319.48	312.31	317.14	279947
2021-07-20	319.53	327.93	316.92	325.62	319022
2021-07-21	326.51	328.47	319.80	320.70	296125
2021-07-22	322.17	322.45	314.75	316.05	225197
2021-07-23	318.56	322.28	317.40	320.61	237371
2021-07-26	312.00	328.00	310.00	327.32	390390
2021-07-27	326.73	333.73	323.86	332.08	397598
2021-07-28	332.22	333.62	322.50	327.27	277490
2021-07-29	330.20	334.85	326.76	333.95	176149
2021-07-30	333.00	336.30	328.88	329.43	380491
2021-08-02	331.85	335.61	328.44	328.44	331164
2021-08-03	330.89	336.67	329.11	332.43	501543
2021-08-04	331.08	337.47	328.65	328.65	415183
2021-08-05	330.04	333.11	326.25	329.60	373331
2021-08-06	330.88	335.70	328.72	333.80	233096
2021-08-09	333.58	337.33	331.74	334.76	222462
2021-08-10	335.17	341.23	334.11	339.26	288195
2021-08-11	341.28	345.16	339.64	344.41	205354
2021-08-12	344.99	345.65	340.49	340.98	241764
2021-08-13	340.51	341.47	337.77	340.48	170688
2021-08-16	338.96	342.12	337.60	339.21	293688
2021-08-17	335.12	337.59	332.26	334.12	233753
2021-08-18	333.55	334.32	325.46	325.83	223706
2021-08-19	322.71	330.82	322.51	330.20	212981
2021-08-20	330.18	335.76	329.99	333.65	182487
2021-08-23	333.69	334.52	330.82	331.33	163509
2021-08-24	331.33	335.20	329.23	330.59	207734
2021-08-25	332.93	334.03	330.93	331.44	196563
2021-08-26	331.94	331.94	328.54	328.98	214087
2021-08-27	329.28	334.94	327.32	333.82	273092
2021-08-30	334.69	339.18	333.35	335.71	116848
2021-08-31	336.73	336.73	332.77	335.18	220708
2021-09-01	336.19	336.42	331.27	334.78	132263
2021-09-02	335.77	337.54	333.08	334.99	145126
2021-09-03	334.40	335.15	332.43	332.79	121322
2021-09-07	330.82	334.33	324.65	324.74	262178
2021-09-08	324.94	329.57	323.57	328.52	202201
2021-09-09	329.17	330.00	324.93	325.75	222832
2021-09-10	326.97	328.55	321.35	321.39	237317
2021-09-13	326.30	328.78	319.78	320.72	340898
2021-09-14	321.25	322.03	307.62	313.29	427052
2021-09-15	314.15	316.65	305.80	312.42	510495
2021-09-16	313.59	314.02	308.15	310.62	263871
2021-09-17	309.17	309.77	304.61	305.83	630267
2021-09-20	301.34	308.79	301.34	306.91	317003
2021-09-21	307.76	308.22	304.40	305.94	231165
2021-09-22	307.71	307.83	303.88	305.70	319557
2021-09-23	306.53	309.31	306.31	308.61	159295
2021-09-24	308.55	310.73	307.47	308.63	121675
2021-09-27	306.75	310.71	306.18	308.23	154997
2021-09-28	306.92	310.34	302.23	301.40	275835
2021-09-29	302.29	304.55	299.36	300.48	158589
2021-09-30	301.40	302.07	294.17	294.17	327950
2021-10-01	295.61	299.52	292.63	297.39	292141
2021-10-04	295.63	297.82	293.69	296.02	215555
2021-10-05	296.24	300.87	294.00	299.31	603416
2021-10-06	297.90	299.78	294.95	297.02	495825
2021-10-07	297.91	306.41	297.91	303.97	416068
2021-10-08	304.36	304.36	294.81	295.05	280947
2021-10-11	294.12	299.38	293.70	295.36	124246
2021-10-12	296.04	300.02	294.77	297.76	331421
2021-10-13	298.66	301.79	296.26	301.28	269882
2021-10-14	304.32	309.44	302.07	309.19	152684
2021-10-15	310.81	313.32	308.78	309.17	140922
2021-10-18	307.94	314.02	305.72	313.11	146222
2021-10-19	315.47	315.47	308.27	309.21	274715
2021-10-20	310.17	311.82	308.82	311.02	226270
2021-10-21	310.59	311.90	305.88	310.60	232197
2021-10-22	311.44	316.69	309.37	312.18	244762
2021-10-25	296.57	324.68	290.51	304.29	859150
2021-10-26	302.91	309.33	302.34	302.75	456893
2021-10-27	304.24	307.58	296.55	296.99	345674
2021-10-28	298.63	300.71	295.69	297.90	301728
2021-10-29	297.34	301.59	296.75	299.28	291310
2021-11-01	300.47	305.07	297.35	302.99	461236
2021-11-02	303.09	308.26	299.09	305.70	351990
2021-11-03	304.96	306.61	299.60	300.00	231472
2021-11-04	300.79	304.99	300.32	301.00	292654
2021-11-05	303.66	305.91	299.62	302.18	443292
2021-11-08	302.94	303.75	297.03	301.58	311003
2021-11-09	301.80	309.62	301.80	309.58	170474
2021-11-10	309.65	311.85	307.90	309.28	153751
2021-11-11	309.75	312.62	307.54	311.33	194191
2021-11-12	311.52	322.58	308.97	319.67	271245
2021-11-15	319.59	322.66	314.13	314.64	201317
2021-11-16	313.93	324.43	313.00	321.36	251620
2021-11-17	322.00	322.90	318.56	322.14	176539
2021-11-18	323.52	323.52	317.29	319.09	160304
2021-11-19	320.99	325.63	320.57	323.82	162921
2021-11-22	324.75	329.30	320.96	322.60	222964
2021-11-23	321.42	325.34	318.13	321.65	127640
2021-11-24	321.83	324.02	318.31	318.65	118752
2021-11-26	315.18	322.89	315.18	317.46	161676
2021-11-29	319.67	322.82	314.70	322.12	218105
2021-11-30	321.13	328.16	309.00	309.02	582540
2021-12-01	311.36	316.08	301.55	301.96	273847
2021-12-02	301.25	313.71	301.25	311.62	170206
2021-12-03	312.09	317.05	309.17	316.04	230311
2021-12-06	323.55	329.48	320.92	327.82	420705
2021-12-07	331.25	334.03	326.55	327.80	317427
2021-12-08	328.26	333.93	326.46	332.70	349939
2021-12-09	331.53	334.78	327.73	327.91	285106
2021-12-10	328.98	331.90	325.40	331.74	234835
2021-12-13	332.39	334.00	328.93	331.30	253527
2021-12-14	330.01	331.59	319.07	324.10	235112
2021-12-15	326.99	326.99	312.79	322.26	352253
2021-12-16	325.19	326.39	320.25	324.93	259821
2021-12-17	322.39	325.15	311.86	312.48	488817
2021-12-20	311.08	311.20	303.11	307.96	245353
2021-12-21	311.20	314.14	306.89	313.95	157685
2021-12-22	313.71	315.98	311.25	313.52	110744
2021-12-23	313.60	317.81	313.60	316.11	148669
2021-12-27	319.91	321.03	313.64	321.03	96572
2021-12-28	321.14	325.60	321.10	321.03	120197
2021-12-29	322.51	327.09	322.51	325.54	86858
2021-12-30	327.12	327.32	322.66	323.11	96406
2021-12-31	321.49	326.10	321.45	324.36	81228
2022-01-03	323.89	324.04	311.13	314.12	335808
2022-01-04	316.15	323.89	313.54	315.17	208727
2022-01-05	316.56	318.41	308.72	308.76	193791
2022-01-06	309.69	312.43	307.82	309.04	208527
2022-01-07	308.02	312.96	304.35	304.98	247563
2022-01-10	303.83	305.98	297.00	305.80	185978
2022-01-11	307.72	308.65	303.22	308.58	216062
2022-01-12	309.47	311.88	304.88	305.88	163233
2022-01-13	307.54	309.28	299.27	300.95	223348
2022-01-14	297.65	297.72	289.83	291.42	219715
2022-01-18	287.04	294.27	283.09	292.84	269575
2022-01-19	294.61	297.31	290.50	290.77	220812
2022-01-20	292.51	295.53	283.06	283.83	233483
2022-01-21	283.28	287.98	280.14	280.46	167444
2022-01-24	276.42	289.19	273.97	288.60	275756
2022-01-25	284.95	286.34	276.21	283.80	339433
2022-01-26	285.91	288.84	271.52	275.13	264958
2022-01-27	276.13	279.72	269.45	272.45	244742
2022-01-28	273.53	279.53	269.03	279.23	256253
2022-01-31	277.70	283.80	277.70	283.62	379654
2022-02-01	284.73	287.32	271.34	277.27	500794
2022-02-02	279.94	284.14	270.12	272.15	470517
2022-02-03	269.46	271.24	265.20	268.74	352511
2022-02-04	267.58	270.52	260.49	266.98	336199
2022-02-07	268.13	271.03	264.12	268.95	338275
2022-02-08	268.38	276.87	267.21	273.26	330925
2022-02-09	276.54	279.50	273.04	275.52	1512179
2022-02-10	270.21	273.17	264.89	266.58	332938
2022-02-11	266.79	269.95	261.22	263.23	248812
2022-02-14	263.98	265.56	260.32	262.75	344196
2022-02-15	264.35	268.24	263.69	265.15	192313
2022-02-16	263.20	265.63	260.00	261.93	296695
2022-02-17	258.72	259.17	252.57	252.74	546714
2022-02-18	253.21	255.28	249.24	251.98	391754
2022-02-22	250.74	253.82	246.33	251.87	354230
2022-02-23	251.65	253.20	248.86	249.15	461664
2022-02-24	244.27	257.03	243.92	255.82	563440
2022-02-25	255.11	264.87	253.72	264.38	388873
2022-02-28	260.81	272.21	260.81	266.93	664955
2022-03-01	271.52	271.52	262.70	267.52	439806
2022-03-02	266.31	275.23	264.39	274.65	450345
2022-03-03	276.67	277.79	271.06	273.67	275429
2022-03-04	271.17	275.07	266.76	269.64	273850
2022-03-07	268.85	269.33	258.97	259.11	320818
2022-03-08	259.70	260.96	252.21	252.63	551692
2022-03-09	257.74	263.31	255.15	261.30	277465
2022-03-10	257.20	259.87	254.50	255.99	330434
2022-03-11	257.98	260.35	256.24	256.28	263559
2022-03-14	257.34	263.88	255.80	263.19	433233
2022-03-15	264.84	269.25	262.64	268.49	305266
2022-03-16	270.00	271.83	263.46	269.47	269370
2022-03-17	267.64	272.20	267.64	271.43	185269
2022-03-18	270.75	277.48	267.80	276.66	422519
2022-03-21	274.28	279.31	268.73	274.59	355975
2022-03-22	275.01	276.68	272.43	275.42	219182
2022-03-23	271.32	271.51	261.02	262.85	403093
2022-03-24	263.97	263.97	258.94	261.39	317984
2022-03-25	262.24	262.24	256.93	260.23	295288
2022-03-28	258.32	263.36	258.32	262.50	242677
2022-03-29	266.44	270.62	264.34	267.36	240249
2022-03-30	265.69	268.83	264.81	266.96	203132
2022-03-31	267.39	267.89	256.96	257.86	341174
2022-04-01	259.48	262.29	256.18	262.23	257864
2022-04-04	260.77	265.04	259.30	261.68	343445
2022-04-05	262.36	266.14	260.19	262.16	322543
2022-04-06	259.96	260.94	257.41	259.28	239069
2022-04-07	257.41	258.90	253.41	257.79	359888
2022-04-08	256.89	260.33	253.71	254.90	358436
2022-04-11	253.13	255.33	246.88	247.23	614891
2022-04-12	249.33	253.54	242.17	242.62	408881
2022-04-13	243.13	247.94	243.11	247.07	349235
2022-04-14	246.91	246.91	239.55	239.96	250090
2022-04-18	239.99	242.48	236.78	237.82	312617
2022-04-19	239.01	246.86	239.01	246.47	296510
2022-04-20	249.55	252.97	248.62	250.77	232506
2022-04-21	254.69	258.53	250.24	252.28	286484
2022-04-22	250.48	250.48	245.33	246.84	358165
2022-04-25	240.93	247.50	232.00	238.94	422974
2022-04-26	234.65	236.00	223.62	224.07	547315
2022-04-27	224.38	228.73	223.19	223.70	318948
2022-04-28	222.52	224.66	216.83	222.99	331950
2022-04-29	220.33	221.94	212.60	213.19	339980
2022-05-02	213.77	219.31	210.91	216.59	233125
2022-05-03	217.56	218.51	214.12	215.74	275345
2022-05-04	213.53	222.29	210.29	221.85	356124
2022-05-05	219.25	219.95	211.65	213.52	317574
2022-05-06	212.33	213.41	206.57	212.74	253077
2022-05-09	209.66	218.80	209.55	215.83	363260
2022-05-10	218.38	220.63	212.77	216.25	524432
2022-05-11	215.94	218.82	208.80	209.51	294133
2022-05-12	207.54	218.52	207.08	217.82	411469
2022-05-13	216.97	222.95	216.97	221.63	485530
2022-05-16	220.28	220.49	214.49	215.22	283733
2022-05-17	217.27	218.68	210.50	215.58	668679
2022-05-18	212.35	212.35	201.82	202.56	426625
2022-05-19	201.31	208.67	199.67	206.56	430868
2022-05-20	210.26	210.45	203.61	207.75	342562
2022-05-23	209.28	209.28	203.89	204.97	282104
2022-05-24	202.99	203.58	198.71	201.72	360432
2022-05-25	201.32	207.95	199.99	205.30	269792
2022-05-26	206.90	212.66	205.40	208.48	210754
2022-05-27	209.25	212.46	208.59	211.51	297888
2022-05-31	209.31	209.44	205.07	208.90	589734
2022-06-01	209.84	210.78	205.20	206.79	407568
2022-06-02	209.04	214.44	207.43	213.85	248206
2022-06-03	211.16	212.81	209.53	210.75	172345
2022-06-06	212.36	213.45	210.30	211.60	148488
2022-06-07	209.39	213.88	207.50	213.71	151723
2022-06-08	212.86	212.86	209.58	209.96	177225
2022-06-09	208.59	210.54	206.08	206.26	506420
2022-06-10	203.01	204.74	199.81	201.40	276760
2022-06-13	196.74	199.90	195.42	197.46	307409
2022-06-14	198.28	200.30	192.95	195.49	329970
2022-06-15	197.55	200.27	195.16	197.37	323086
2022-06-16	192.46	192.99	184.77	186.27	442860
2022-06-17	188.07	190.38	182.85	186.45	509760
2022-06-21	187.84	190.71	185.02	186.89	277500
2022-06-22	184.27	188.91	184.27	188.29	307944
2022-06-23	187.23	198.54	187.23	198.16	441879
2022-06-24	199.70	205.82	199.70	203.64	440032
2022-06-27	204.50	204.68	201.84	203.32	267811
2022-06-28	203.71	206.39	201.95	201.40	351783
2022-06-29	200.29	203.83	197.92	202.59	288748
2022-06-30	201.83	209.15	200.50	206.59	459588
2022-07-01	205.83	212.49	205.83	211.97	473979
2022-07-05	209.38	217.27	208.17	216.86	560080
2022-07-06	218.10	220.22	214.76	216.89	468232
2022-07-07	215.65	218.32	213.29	218.15	362532
2022-07-08	221.48	221.55	212.91	214.49	448816
2022-07-11	213.23	217.91	211.53	215.98	319221
2022-07-12	215.74	220.36	215.74	216.23	357678
2022-07-13	213.71	218.57	211.09	215.85	343195
2022-07-14	213.92	214.53	209.70	213.23	234510
2022-07-15	215.92	218.34	210.80	216.22	329764
2022-07-18	216.09	220.04	211.78	212.23	231962
2022-07-19	214.83	220.51	213.46	219.83	242053
2022-07-20	220.28	222.92	219.22	220.96	245575
2022-07-21	220.42	226.04	218.49	225.39	215703
2022-07-22	226.17	230.81	225.03	227.66	343295
2022-07-25	227.87	228.29	222.26	224.35	327883
2022-07-26	223.09	224.88	218.24	224.43	270914
2022-07-27	225.47	229.12	222.77	227.06	454204
2022-07-28	233.87	237.77	220.50	234.57	554241
2022-07-29	235.37	240.72	231.37	239.53	327954
2022-08-01	238.92	246.76	237.00	244.37	304965
2022-08-02	243.28	243.46	238.53	239.31	245835
2022-08-03	240.38	244.35	238.04	244.06	177816
2022-08-04	241.21	246.91	241.21	244.50	264541
2022-08-05	242.06	244.26	238.28	244.07	193396
2022-08-08	244.98	249.94	244.98	246.58	174454
2022-08-09	245.13	245.13	240.87	243.12	239737
2022-08-10	248.27	253.13	246.57	249.51	230132
2022-08-11	251.16	255.07	250.01	251.33	205438
2022-08-12	252.87	262.17	252.00	261.81	313345
2022-08-15	261.67	267.68	259.00	267.32	372553
2022-08-16	265.34	267.29	263.20	266.96	309307
2022-08-17	265.19	271.19	264.25	267.49	411314
2022-08-18	266.24	267.18	262.25	267.10	192129
2022-08-19	264.94	264.94	257.02	258.68	288487
2022-08-22	255.37	255.37	249.92	250.29	179825
2022-08-23	248.32	250.57	245.77	246.22	210919
2022-08-24	244.88	250.53	244.30	250.04	238557
2022-08-25	249.57	252.67	248.72	252.47	210372
2022-08-26	252.38	253.44	242.38	242.65	227621
2022-08-29	241.31	245.30	239.55	242.26	220815
2022-08-30	243.60	245.52	239.85	241.28	304227
2022-08-31	242.49	244.03	239.21	240.12	334842
2022-09-01	240.00	249.37	238.99	248.85	431329
2022-09-02	252.46	252.46	244.58	245.90	226043
2022-09-06	247.19	250.42	242.61	249.98	340795
2022-09-07	250.80	257.96	249.29	257.90	319815
2022-09-08	255.11	260.21	254.00	257.89	285514
2022-09-09	258.37	262.24	256.92	258.21	357023
2022-09-12	259.00	263.69	257.42	262.81	405950
2022-09-13	255.98	257.73	253.34	254.04	454589
2022-09-14	254.95	255.31	246.55	250.30	369220
2022-09-15	248.96	254.34	248.01	250.04	322176
2022-09-16	247.75	247.75	240.13	244.43	636351
2022-09-19	243.31	246.46	241.75	245.59	292778
2022-09-20	244.26	244.26	232.28	235.31	515937
2022-09-21	236.78	243.25	232.33	232.46	462439
2022-09-22	231.79	232.09	223.19	223.76	513929
2022-09-23	222.08	225.24	220.04	224.22	421572
2022-09-26	223.90	225.37	219.53	220.31	511107
2022-09-27	223.36	224.88	218.12	221.28	235336
2022-09-28	224.25	231.82	220.91	231.38	433112
2022-09-29	228.99	231.07	219.87	222.51	365410
2022-09-30	223.83	226.74	220.09	222.67	369434
2022-10-03	223.54	231.14	216.78	228.76	355512
2022-10-04	231.64	238.21	231.64	237.28	474139
2022-10-05	233.06	238.53	233.06	236.03	184908
2022-10-06	234.42	236.48	229.51	230.97	311625
2022-10-07	228.55	228.55	219.80	221.03	256500
2022-10-10	222.43	225.42	220.88	224.19	223469
2022-10-11	224.46	228.35	222.73	224.36	329338
2022-10-12	223.78	225.94	220.90	221.38	279469
2022-10-13	215.00	221.44	202.97	217.64	1175403
2022-10-14	219.52	221.72	211.25	214.59	354734
2022-10-17	219.72	223.34	219.37	221.68	254495
2022-10-18	228.40	230.97	224.99	227.53	273720
2022-10-19	224.27	225.97	214.23	216.54	434650
2022-10-20	217.38	218.54	211.76	214.00	402502
2022-10-21	215.59	225.25	215.10	224.56	340870
2022-10-24	226.71	229.79	222.62	227.38	331440
2022-10-25	227.56	236.59	227.56	235.55	297878
2022-10-26	235.13	240.26	232.87	234.17	479403
2022-10-27	230.00	230.41	219.60	227.61	681135
2022-10-28	224.02	237.44	224.02	237.42	223333
2022-10-31	233.86	235.76	231.63	233.57	326298
2022-11-01	238.43	240.22	234.23	234.74	339116
2022-11-02	235.49	242.56	231.18	231.44	347598
2022-11-03	227.37	237.04	227.37	235.95	283007
2022-11-04	239.78	241.19	229.96	234.38	299710
2022-11-07	235.55	238.05	231.84	237.66	223524
2022-11-08	240.13	246.73	237.54	245.49	323264
2022-11-09	243.68	244.09	236.23	236.29	304339
2022-11-10	249.50	263.62	247.78	263.24	501836
2022-11-11	263.05	275.85	261.66	270.03	503356
2022-11-14	267.27	270.18	264.62	264.86	260646
2022-11-15	270.54	274.70	269.29	271.34	230781
2022-11-16	271.11	272.30	264.28	266.68	280865
2022-11-17	262.03	265.38	256.91	264.99	342804
2022-11-18	270.40	272.81	265.28	268.57	331410
2022-11-21	267.14	270.83	263.76	267.15	247586
2022-11-22	268.69	269.61	266.23	266.41	214770
2022-11-23	267.38	270.42	265.15	266.49	203015
2022-11-25	267.61	268.55	264.79	267.44	51195
2022-11-28	264.94	266.02	257.27	260.02	235607
2022-11-29	258.45	262.00	257.48	260.83	178628
2022-11-30	258.60	260.52	250.77	260.43	723552
2022-12-01	266.67	272.69	263.61	268.36	484640
2022-12-02	261.86	268.51	261.86	266.09	213160
2022-12-05	263.98	263.98	255.25	260.01	258862
2022-12-06	261.25	261.57	251.14	256.02	324512
2022-12-07	256.76	259.92	255.51	258.29	191594
2022-12-08	258.22	262.43	258.22	260.22	199167
2022-12-09	259.60	261.52	257.59	257.59	170139
2022-12-12	257.28	261.57	252.95	260.06	336910
2022-12-13	272.39	273.25	263.40	266.15	365687
2022-12-14	264.78	264.78	256.97	258.75	516674
2022-12-15	255.00	255.00	245.07	248.64	644414
2022-12-16	247.33	251.27	245.98	246.50	632986
2022-12-19	245.45	251.99	243.35	244.88	287815
2022-12-20	243.70	245.69	240.54	244.39	351568
2022-12-21	245.34	248.34	243.76	247.22	223539
2022-12-22	243.42	244.70	238.18	241.57	204280
2022-12-23	240.47	243.87	239.12	243.07	157187
2022-12-27	242.78	245.99	241.84	242.93	134413
2022-12-28	243.90	246.16	239.20	238.43	170664
2022-12-29	240.57	245.62	240.57	242.07	164622
2022-12-30	240.14	240.78	235.82	239.23	190732
2023-01-03	243.69	244.22	238.33	241.32	288380
2023-01-04	244.95	246.45	239.41	242.31	304506
2023-01-05	238.75	241.04	233.23	234.75	433146
2023-01-06	236.29	244.39	236.29	243.21	311755
2023-01-09	245.02	249.26	240.64	245.18	430021
2023-01-10	243.27	249.13	243.27	248.36	290722
2023-01-11	249.72	255.23	249.72	254.24	242940
2023-01-12	254.97	256.74	250.57	252.61	225108
2023-01-13	251.75	253.36	250.24	253.08	209410
2023-01-17	253.03	254.38	251.56	252.72	344500
2023-01-18	253.68	254.65	241.89	242.00	402444
2023-01-19	238.92	241.57	232.98	233.14	303012
2023-01-20	234.78	239.66	232.44	239.66	245652
2023-01-23	240.95	245.16	239.47	244.68	300859
2023-01-24	244.59	251.51	243.15	249.50	271466
2023-01-25	247.26	250.67	245.46	247.73	458980
2023-01-26	248.92	250.85	245.50	248.24	256831
2023-01-27	247.73	251.68	246.68	249.14	267590
2023-01-30	247.57	251.05	243.47	245.17	615972
2023-01-31	266.97	268.84	244.01	260.62	735600
2023-02-01	256.49	269.38	255.16	268.16	521696
2023-02-02	270.20	278.84	269.07	278.78	461657
2023-02-03	274.23	278.72	273.43	274.79	331851
2023-02-06	270.66	271.18	266.46	268.41	235599
2023-02-07	265.46	266.16	259.12	263.35	265660
2023-02-08	260.96	265.64	260.96	263.08	233541
2023-02-09	266.02	269.27	261.93	262.67	227927
2023-02-10	261.59	264.46	258.29	259.68	229705
2023-02-13	260.91	266.94	260.51	265.77	184111
2023-02-14	264.14	266.72	261.53	264.37	194063
2023-02-15	262.40	266.63	261.15	266.06	159651
2023-02-16	261.43	269.75	261.37	266.85	284017
2023-02-17	265.74	269.62	261.95	269.37	257755
2023-02-21	265.81	267.04	254.01	254.30	400760
2023-02-22	256.36	258.89	251.43	253.67	187066
2023-02-23	253.83	256.68	250.84	254.80	261375
2023-02-24	251.22	253.19	248.43	251.12	200763
2023-02-27	254.31	258.10	251.85	253.03	185647
2023-02-28	252.60	256.98	252.33	254.83	282608
2023-03-01	253.15	256.03	251.79	252.23	294442
2023-03-02	249.84	255.49	249.56	255.49	142389
2023-03-03	258.07	262.78	255.62	262.34	185295
2023-03-06	262.08	264.40	259.33	259.88	303564
2023-03-07	260.26	263.23	255.95	257.07	270664
2023-03-08	257.87	258.41	254.46	257.93	123517
2023-03-09	259.29	259.29	250.33	251.20	370928
2023-03-10	251.14	252.41	242.52	245.29	296499
2023-03-13	242.11	246.26	240.00	244.10	415246
2023-03-14	249.49	251.98	244.47	247.75	240791
2023-03-15	244.09	244.95	236.51	241.95	435013
2023-03-16	240.12	249.06	237.87	245.35	380969
2023-03-17	243.42	244.45	240.66	243.99	477180
2023-03-20	245.71	251.11	243.45	249.49	343131
2023-03-21	252.44	253.75	246.54	249.38	261778
2023-03-22	249.78	253.81	244.71	244.94	221872
2023-03-23	246.25	253.69	244.53	245.97	398375
2023-03-24	243.01	244.40	238.90	244.15	304373
2023-03-27	247.36	247.36	242.51	242.83	258105
2023-03-28	242.86	246.34	242.35	244.29	287762
2023-03-29	247.22	248.78	243.19	244.15	266223
2023-03-30	246.35	247.18	243.87	245.32	225943
2023-03-31	247.50	251.88	247.40	251.28	288893
2023-04-03	250.33	251.57	245.50	247.32	312282
2023-04-04	247.25	248.52	236.06	237.66	230823
2023-04-05	237.57	240.51	233.09	235.47	348020
2023-04-06	235.35	236.41	232.00	235.18	181847
2023-04-10	232.16	237.73	232.16	236.94	336770
2023-04-11	238.51	244.26	238.51	242.82	388046
2023-04-12	246.56	248.88	245.41	247.10	364363
2023-04-13	248.56	251.74	243.67	251.23	310804
2023-04-14	251.87	255.17	246.22	249.28	333394
2023-04-17	250.09	253.26	248.05	250.49	339532
2023-04-18	253.48	254.99	250.95	254.43	394509
2023-04-19	254.25	258.90	253.58	258.86	300671
2023-04-20	257.80	265.29	257.32	263.53	375173
2023-04-21	264.69	266.03	259.84	262.61	215388
2023-04-24	260.00	263.97	258.08	260.98	310214
2023-04-25	260.87	263.62	258.96	258.98	425628
2023-04-26	258.11	261.15	256.74	257.07	408117
2023-04-27	269.64	280.91	264.88	280.20	925822
2023-04-28	280.89	284.95	275.63	281.91	382924
2023-05-01	280.98	285.22	279.82	282.43	292775
2023-05-02	282.57	282.57	277.18	281.61	264037
2023-05-03	283.15	286.87	282.31	283.27	426259
2023-05-04	284.78	284.81	277.38	278.74	326077
2023-05-05	280.00	284.89	279.61	282.56	183336
2023-05-08	283.79	283.79	279.21	281.95	189172
2023-05-09	280.83	284.51	279.98	281.51	182956
2023-05-10	284.29	288.92	279.88	288.09	367847
2023-05-11	286.57	290.60	285.42	289.42	468103
2023-05-12	289.71	291.80	283.91	288.91	365826
2023-05-15	288.01	288.92	283.76	286.48	382917
2023-05-16	283.58	284.65	279.86	280.91	365262
2023-05-17	281.43	288.39	280.55	286.67	275793
2023-05-18	285.84	293.09	284.88	292.48	235087
2023-05-19	293.98	294.73	285.71	288.05	272144
2023-05-22	287.25	288.45	279.95	280.91	414480
2023-05-23	278.56	279.00	273.94	275.42	337085
2023-05-24	274.00	275.89	271.51	273.93	330496
2023-05-25	275.61	278.17	272.73	276.41	333644
2023-05-26	276.49	282.00	276.14	280.54	281112
2023-05-30	281.39	282.51	277.91	280.97	261360
2023-05-31	279.36	280.91	275.46	275.51	520063
2023-06-01	275.58	283.17	273.83	282.98	414565
2023-06-02	286.00	299.25	284.62	298.23	454237
2023-06-05	297.60	296.88	294.11	298.23	284238
2023-06-06	300.57	303.44	295.05	299.74	432381
2023-06-07	298.79	309.57	298.62	307.82	320901
2023-06-08	305.53	307.34	303.70	304.98	359788
2023-06-09	306.19	306.19	298.58	303.38	316440
2023-06-12	303.74	307.20	301.27	305.06	280743
2023-06-13	305.61	311.51	304.43	309.81	336762
2023-06-14	309.81	310.99	304.42	306.64	347163
2023-06-15	305.78	309.94	304.36	308.74	328232
2023-06-16	310.54	312.62	308.45	311.04	379364
2023-06-20	309.08	314.04	309.08	312.17	219610
2023-06-21	312.80	314.54	310.43	313.56	318907
2023-06-22	314.18	315.25	310.21	312.99	210054
2023-06-23	310.02	314.76	309.89	311.71	339436
2023-06-26	312.07	316.10	312.07	314.98	193351
2023-06-27	317.41	324.24	315.71	322.70	333514
2023-06-28	321.33	322.90	320.74	320.34	250686
2023-06-29	320.28	323.52	317.88	322.99	193845
2023-06-30	325.13	328.77	323.57	326.07	231338
2023-07-03	324.79	327.98	323.36	327.05	98277
2023-07-05	324.26	324.79	319.97	321.64	235438
2023-07-06	319.32	319.54	314.11	318.40	224357
2023-07-07	317.68	323.70	316.59	320.08	284057
2023-07-10	320.36	326.79	318.10	324.64	249937
2023-07-11	326.15	329.01	326.15	327.17	125742
2023-07-12	332.00	337.45	328.08	334.30	288681
2023-07-13	334.29	337.39	332.14	337.33	236820
2023-07-14	337.29	337.73	333.75	336.13	212983
2023-07-17	336.83	342.18	334.39	340.46	257567
2023-07-18	338.36	342.86	338.36	339.34	169891
2023-07-19	338.27	339.52	332.06	334.25	496621
2023-07-20	335.31	336.65	330.67	332.01	304093
2023-07-21	332.55	334.19	328.94	330.96	270383
2023-07-24	332.54	337.35	330.22	331.91	217850
2023-07-25	329.83	335.43	329.48	333.53	236006
2023-07-26	333.10	336.26	331.60	335.99	339709
2023-07-27	351.64	357.34	340.77	356.46	759535
2023-07-28	360.75	370.28	360.06	363.36	531128
2023-07-31	364.87	368.42	361.87	367.44	293954
2023-08-01	366.63	375.24	366.63	374.98	369820
2023-08-02	373.42	374.62	366.71	372.75	272908
2023-08-03	371.83	375.20	369.48	373.61	265738
2023-08-04	376.57	379.87	371.26	371.91	320431
2023-08-07	373.91	382.41	373.91	377.15	229764
2023-08-08	374.40	377.89	369.00	377.38	179731
2023-08-09	376.62	376.62	370.25	371.87	190661
2023-08-10	374.00	376.47	369.07	371.72	145283
2023-08-11	371.53	374.64	370.88	371.01	218768
2023-08-14	369.39	375.23	367.96	372.66	154124
2023-08-15	369.92	374.01	368.77	369.37	151795
2023-08-16	368.69	373.44	366.91	366.96	164295
2023-08-17	364.77	367.97	352.13	352.19	305857
2023-08-18	350.14	353.52	347.21	348.60	351227
2023-08-21	349.51	351.70	343.17	347.95	265768
2023-08-22	348.82	352.50	346.41	350.51	237761
2023-08-23	351.78	365.17	351.06	364.81	408755
2023-08-24	363.49	367.56	357.67	357.67	155048
2023-08-25	359.43	363.90	352.25	360.72	166738
2023-08-28	361.19	366.04	360.85	363.20	181698
2023-08-29	359.90	372.14	359.90	370.52	198057
2023-08-30	372.71	375.79	372.03	373.40	216669
2023-08-31	375.21	378.03	374.50	376.81	400567
2023-09-01	377.96	383.59	377.34	382.36	371480
2023-09-05	380.45	380.92	368.05	373.54	250911
2023-09-06	374.30	387.35	374.24	378.63	349128
2023-09-07	378.13	386.09	371.85	385.10	421884
2023-09-08	384.49	389.99	381.82	387.24	522496
2023-09-11	389.30	392.82	385.92	392.07	284796
2023-09-12	389.18	393.02	382.09	385.78	290445
2023-09-13	383.81	386.89	376.77	378.55	305804
2023-09-14	380.63	385.63	374.77	381.13	253791
2023-09-15	377.62	379.20	369.49	376.43	507780
2023-09-18	376.67	380.33	373.49	377.62	208271
2023-09-19	376.15	377.71	370.24	376.45	170561
2023-09-20	377.35	382.61	373.25	373.53	141728
2023-09-21	370.54	370.90	362.79	368.19	360466
2023-09-22	373.13	380.21	373.13	374.50	407064
2023-09-25	373.07	380.39	371.87	380.09	261459
2023-09-26	378.44	380.18	364.85	365.38	370673
2023-09-27	367.90	374.97	365.93	374.40	337523
2023-09-28	372.21	384.98	371.23	379.08	230407
2023-09-29	381.76	384.11	374.11	374.44	231065
2023-10-02	374.13	378.57	366.36	368.84	411106
2023-10-03	367.14	369.55	359.77	363.38	273746
2023-10-04	364.25	373.81	362.96	372.38	257462
2023-10-05	371.26	374.75	367.66	372.02	385225
2023-10-06	367.05	375.45	359.30	373.62	371144
2023-10-09	377.01	380.04	369.28	379.73	363026
2023-10-10	380.49	389.75	379.91	382.01	330900
2023-10-11	382.55	391.59	382.55	390.20	268789
2023-10-12	388.80	389.34	378.55	384.67	242865
2023-10-13	384.60	385.05	367.24	369.74	364501
2023-10-16	376.37	380.42	374.29	377.30	201778
2023-10-17	382.43	383.73	372.15	378.45	420830
2023-10-18	373.54	373.54	360.35	361.73	375926
2023-10-19	357.42	369.55	354.15	357.34	537946
2023-10-20	356.21	358.43	346.96	348.50	368147
2023-10-23	349.01	354.47	347.85	349.79	314877
2023-10-24	352.77	355.73	344.38	345.51	357999
2023-10-25	343.55	343.55	334.53	339.30	726627
2023-10-26	353.35	369.59	348.79	358.11	933803
2023-10-27	358.98	365.65	354.81	358.74	488165
2023-10-30	363.11	369.34	358.85	365.40	370645
2023-10-31	366.83	375.99	366.67	370.54	447005
2023-11-01	372.52	383.51	372.01	383.32	438922
2023-11-02	389.33	395.08	381.34	382.41	401967
2023-11-03	387.78	396.03	386.08	387.12	312194
2023-11-06	385.87	390.16	381.49	385.16	201411
2023-11-07	384.74	394.70	383.31	391.42	220497
2023-11-08	392.58	396.59	391.54	394.13	218729
2023-11-09	395.24	396.41	386.11	387.93	227116
2023-11-10	391.01	396.78	388.49	396.61	205660
2023-11-13	394.68	396.66	391.63	392.96	185458
2023-11-14	401.55	410.92	401.55	404.99	253312
2023-11-15	404.01	409.44	402.32	403.63	242609
2023-11-16	404.69	408.93	403.41	405.11	204179
2023-11-17	406.09	407.88	401.27	405.61	288146
2023-11-20	405.14	408.13	399.63	407.51	219578
2023-11-21	405.43	413.79	405.43	410.53	313226
2023-11-22	411.32	415.98	410.74	411.16	206567
2023-11-24	409.95	418.09	409.89	416.43	120256
2023-11-27	414.00	415.16	408.81	412.21	275861
2023-11-28	410.74	413.94	400.08	401.36	298815
2023-11-29	408.17	410.33	401.02	401.15	273557
2023-11-30	400.06	410.71	397.34	406.66	913383
2023-12-01	405.65	418.40	405.65	418.29	240508
2023-12-04	414.31	422.48	414.31	420.02	222064
2023-12-05	419.62	419.62	411.45	413.44	203576
2023-12-06	415.47	423.22	415.47	418.62	211169
2023-12-07	418.24	423.12	415.89	418.66	201048
2023-12-08	420.25	424.12	417.19	420.62	263823
2023-12-11	430.23	434.63	423.90	429.05	235173
2023-12-12	428.73	434.99	426.25	432.51	176224
2023-12-13	432.37	434.72	406.40	424.66	735348
2023-12-14	428.28	444.35	424.32	444.07	550834
2023-12-15	440.26	451.31	439.06	441.51	520975
2023-12-18	442.91	444.69	434.02	437.90	179994
2023-12-19	439.70	443.66	437.90	440.81	152030
2023-12-20	441.35	447.98	434.91	436.04	184394
2023-12-21	440.47	443.69	438.00	443.69	156261
2023-12-22	446.37	447.48	442.39	443.97	105054
2023-12-26	444.15	447.43	440.92	446.24	101468
2023-12-27	446.76	451.35	446.76	447.87	128245
2023-12-28	445.79	448.81	445.79	447.38	85332
2023-12-29	446.38	450.96	445.97	447.52	98736
2024-01-02	442.46	446.53	437.71	441.11	126842
2024-01-03	436.58	436.58	427.86	429.94	197921
2024-01-04	428.27	438.74	425.69	430.61	191757
2024-01-05	428.65	434.24	428.32	430.59	223423
2024-01-08	434.19	435.81	429.76	435.27	146397
2024-01-09	433.32	443.97	432.91	443.24	203057
2024-01-10	444.40	447.02	441.51	444.07	212990
2024-01-11	440.61	444.60	435.27	441.73	204986
2024-01-12	444.57	444.57	426.70	430.73	370659
2024-01-16	426.05	433.92	422.74	433.89	383598
2024-01-17	430.39	436.45	430.39	433.13	215370
2024-01-18	436.17	441.41	432.80	441.10	205439
2024-01-19	440.66	444.20	436.05	444.05	216914
2024-01-22	447.54	458.13	447.54	454.64	212693
2024-01-23	452.83	457.02	437.31	442.34	300676
2024-01-24	445.53	445.53	429.16	432.69	292432
2024-01-25	436.30	439.78	431.71	439.48	251658
2024-01-26	440.00	456.99	427.27	444.25	678528
2024-01-29	444.87	444.87	434.34	437.07	590337
2024-01-30	433.20	448.34	432.06	447.75	627114
2024-01-31	435.00	450.56	427.87	428.16	581211
2024-02-01	427.86	432.22	417.85	424.61	575001
2024-02-02	421.52	422.67	414.53	419.98	421563
2024-02-05	418.09	425.29	412.09	422.70	373957
2024-02-06	421.20	425.98	421.07	425.28	244389
2024-02-07	431.20	444.28	426.21	437.76	286654
2024-02-08	439.21	450.84	438.57	448.35	284850
2024-02-09	449.00	458.10	448.24	457.13	252818
2024-02-12	456.30	456.30	445.68	450.11	287247
2024-02-13	434.77	438.24	423.09	432.59	486256
2024-02-14	438.70	448.85	436.87	446.94	254618
2024-02-15	448.51	452.07	443.33	451.30	215921
2024-02-16	448.70	454.88	444.96	448.41	211767
2024-02-20	444.86	449.06	442.74	448.86	208606
2024-02-21	449.99	453.74	444.46	448.68	230368
2024-02-22	452.36	459.95	452.36	456.73	156220
2024-02-23	458.96	462.40	455.83	459.29	232261
2024-02-26	459.56	464.26	457.18	463.30	199615
2024-02-27	465.16	469.94	461.99	469.04	258361
2024-02-28	468.43	474.94	464.78	471.70	231740
2024-02-29	474.33	474.98	466.51	471.21	306138
2024-03-01	470.12	476.65	468.93	472.95	237936
2024-03-04	474.34	482.16	474.34	478.03	215174
2024-03-05	476.79	477.33	471.11	472.38	208096
2024-03-06	477.49	479.91	472.70	475.11	247422
2024-03-07	477.61	483.16	475.76	481.38	200421
2024-03-08	482.00	485.33	467.28	470.74	266608
2024-03-11	468.80	468.80	457.53	462.69	246143
2024-03-12	464.65	471.96	462.03	469.27	141283
2024-03-13	468.82	476.13	467.30	470.62	149293
2024-03-14	471.03	478.86	462.95	469.39	270697
2024-03-15	466.22	474.16	465.66	472.08	390638
2024-03-18	475.08	477.78	470.96	472.61	252998
2024-03-19	468.52	483.43	468.52	482.99	171443
2024-03-20	485.17	488.80	480.52	488.75	143438
2024-03-21	492.96	501.72	489.22	499.26	237287
2024-03-22	497.78	498.00	490.38	493.85	218129
2024-03-25	493.60	494.10	484.17	489.01	165152
2024-03-26	488.87	491.58	483.92	482.98	222137
2024-03-27	486.04	487.76	480.37	486.68	150940
2024-03-28	487.00	489.94	485.58	488.76	139803
2024-04-01	490.87	490.87	482.73	484.16	145756
2024-04-02	481.62	481.62	472.41	478.12	212383
2024-04-03	478.25	483.83	477.06	481.31	206058
2024-04-04	486.56	486.56	465.04	465.99	252466
2024-04-05	467.93	483.19	467.93	480.24	240270
2024-04-08	483.18	487.78	478.06	484.76	189517
2024-04-09	486.07	487.10	470.73	481.63	217993
2024-04-10	468.24	473.81	460.39	467.14	241379
2024-04-11	469.72	470.34	461.08	464.96	192322
2024-04-12	461.46	472.14	460.42	471.16	300035
2024-04-15	478.20	481.24	460.82	461.98	159727
2024-04-16	458.70	462.86	453.74	460.99	234323
2024-04-17	462.26	462.88	454.85	457.85	323146
2024-04-18	462.45	467.09	458.14	458.64	231852
2024-04-19	458.87	464.31	454.58	457.15	218944
2024-04-22	460.22	468.08	457.40	459.29	394061
2024-04-23	461.55	479.56	459.52	476.66	550599
2024-04-24	470.20	499.27	456.56	467.85	609735
2024-04-25	463.56	480.84	449.87	475.50	532173
2024-04-26	478.81	484.37	476.79	477.11	272027
2024-04-29	478.99	482.21	472.91	477.31	318998
2024-04-30	476.47	480.98	462.79	463.42	270084
2024-05-01	463.86	465.40	451.77	455.15	600345
2024-05-02	458.41	458.41	445.63	455.79	305102
2024-05-03	463.29	470.44	458.49	458.73	235006
2024-05-06	463.66	471.39	463.66	470.12	186455
2024-05-07	469.13	476.49	467.39	471.20	247879
2024-05-08	471.46	481.21	467.65	480.66	222890
2024-05-09	480.36	488.79	478.61	488.70	187951
2024-05-10	490.37	495.55	488.40	494.51	257469
2024-05-13	495.64	495.90	484.33	485.48	167669
2024-05-14	486.30	496.95	486.05	496.85	247590
2024-05-15	500.00	506.41	498.77	503.32	195800
2024-05-16	503.11	503.11	490.85	491.16	233547
2024-05-17	493.87	494.88	484.85	489.86	241640
2024-05-20	489.90	497.94	487.72	490.92	281493
2024-05-21	490.76	494.26	483.81	493.35	246740
2024-05-22	490.22	499.08	490.22	498.44	279890
2024-05-23	503.93	504.24	489.19	491.82	212768
2024-05-24	493.47	503.55	488.06	503.42	173750
2024-05-28	504.35	513.78	499.21	502.93	317745
2024-05-29	497.73	498.48	483.98	486.81	320279
2024-05-30	487.59	495.93	485.81	494.06	193221
2024-05-31	497.71	503.65	485.62	502.60	941248
2024-06-03	504.56	511.14	483.42	496.31	285743
2024-06-04	494.80	497.93	484.54	487.19	256375
2024-06-05	489.04	501.00	489.04	499.59	174916
2024-06-06	498.39	500.67	488.17	491.55	164169
2024-06-07	489.64	498.81	487.53	497.03	258911
2024-06-10	493.80	508.98	493.80	506.96	326735
2024-06-11	505.13	506.84	500.92	505.35	210735
2024-06-12	516.15	537.18	514.90	533.16	458936
2024-06-13	532.98	541.27	524.63	540.00	308189
2024-06-14	533.37	535.99	521.84	534.00	491492
2024-06-17	530.96	543.26	529.93	541.42	274425
2024-06-18	539.54	551.28	538.06	550.42	375572
2024-06-20	550.00	551.06	541.00	543.55	322899
2024-06-21	543.55	543.55	520.08	543.00	436557
2024-06-24	543.88	550.64	540.65	547.32	246797
2024-06-25	548.40	549.07	528.07	536.92	312473
2024-06-26	530.08	534.94	527.69	534.27	212428
2024-06-27	539.28	543.86	535.15	541.54	240124
2024-06-28	543.17	553.48	532.83	534.98	1251960
2024-07-01	538.29	539.96	520.53	523.72	281997
2024-07-02	523.78	538.18	523.78	536.00	285037
2024-07-03	537.83	547.74	535.37	547.06	168585
2024-07-05	547.17	547.35	537.15	544.55	174757
2024-07-08	547.98	553.01	542.90	543.18	173051
2024-07-09	541.79	544.02	535.25	535.61	226301
2024-07-10	538.72	547.51	526.28	544.66	319151
2024-07-11	552.66	564.21	550.02	557.51	325355
2024-07-12	565.01	572.21	556.49	557.19	277512
2024-07-15	562.20	572.49	560.63	564.44	307039
2024-07-16	570.14	583.42	566.54	578.30	264715
2024-07-17	571.81	575.15	551.45	551.48	369699
2024-07-18	551.07	564.46	543.03	550.40	423507
2024-07-19	553.59	559.73	547.84	555.76	344746
2024-07-22	561.58	565.33	551.47	560.56	198786
2024-07-23	558.36	570.80	558.36	569.21	323161
2024-07-24	535.01	559.63	532.00	541.15	818115
2024-07-25	543.26	554.85	534.92	545.73	353944
2024-07-26	555.66	576.99	555.53	572.80	476932
2024-07-29	574.73	574.89	562.72	569.60	211627
2024-07-30	574.21	578.70	568.44	574.03	272867
2024-07-31	586.25	594.65	578.48	583.50	364707
2024-08-01	584.36	589.40	556.19	564.86	274137
2024-08-02	549.11	549.11	528.64	537.96	274580
2024-08-05	515.00	540.59	504.41	535.10	323752
2024-08-06	536.11	555.01	530.99	544.48	173020
2024-08-07	553.51	561.73	542.18	543.25	253410
2024-08-08	550.00	560.89	544.96	557.44	220168
2024-08-09	557.24	565.93	553.15	562.73	150120
2024-08-12	562.31	567.07	554.51	559.20	125238
2024-08-13	564.99	574.33	562.34	573.49	148754
2024-08-14	576.26	581.07	572.21	577.10	198970
2024-08-15	587.34	593.86	577.70	585.00	251379
2024-08-16	583.54	586.32	568.22	569.29	259635
2024-08-19	570.86	583.04	569.86	578.14	239390
2024-08-20	577.59	579.89	571.93	572.86	161896
2024-08-21	578.00	583.66	573.86	581.08	183658
2024-08-22	582.30	582.30	568.54	573.94	192586
2024-08-23	579.07	590.00	574.42	584.10	195162
2024-08-26	586.64	589.76	578.50	578.75	153156
2024-08-27	571.22	584.47	567.21	578.16	131531
2024-08-28	578.07	584.89	573.89	575.56	188783
2024-08-29	578.70	586.25	570.15	574.88	145093
2024-08-30	579.81	591.29	576.97	590.19	262066
2024-09-03	589.02	589.89	557.24	561.95	235961
2024-09-04	558.83	560.03	553.00	555.81	191489
2024-09-05	553.94	556.83	542.08	556.21	349489
2024-09-06	559.75	567.12	549.17	554.59	220178
2024-09-09	559.21	562.38	549.24	555.07	261662
2024-09-10	560.26	562.36	554.44	558.17	194559
2024-09-11	558.00	568.24	544.68	567.17	181990
2024-09-12	569.11	577.53	564.11	576.87	148235
2024-09-13	587.01	591.28	579.92	591.23	278080
2024-09-16	592.95	606.16	589.59	603.50	287661
2024-09-17	605.80	615.29	602.58	608.58	168446
2024-09-18	612.37	619.28	602.41	602.41	217624
2024-09-19	622.20	627.09	609.58	616.47	207763
2024-09-20	612.99	619.10	610.42	612.54	443098
2024-09-23	615.86	620.88	613.06	617.78	176203
2024-09-24	619.71	620.86	612.80	620.83	227511
2024-09-25	622.39	622.39	615.18	618.78	132960
2024-09-26	622.39	622.62	614.29	615.79	139720
2024-09-27	609.04	614.74	602.25	603.72	233854
2024-09-30	603.89	605.98	594.65	604.29	247410
2024-10-01	603.06	603.28	591.21	596.63	296862
2024-10-02	591.13	598.40	589.36	592.09	269812
2024-10-03	590.50	594.56	585.37	589.36	297134
2024-10-04	594.84	594.84	583.57	594.05	257059
2024-10-07	586.99	594.57	583.30	593.94	223524
2024-10-08	600.80	610.30	596.90	607.92	200880
2024-10-09	612.72	617.22	608.41	614.80	161975
2024-10-10	607.82	607.82	593.28	595.91	279315
2024-10-11	596.47	607.21	596.47	604.04	193716
2024-10-14	606.08	609.58	603.78	606.64	136257
2024-10-15	600.57	602.68	592.78	595.10	281496
2024-10-16	595.50	602.14	594.41	600.54	208197
2024-10-17	604.92	606.33	599.08	603.55	183451
2024-10-18	605.59	606.13	601.64	603.05	158465
2024-10-21	603.72	607.15	599.57	603.01	202494
2024-10-22	597.82	600.67	592.43	594.37	291180
2024-10-23	595.50	627.46	584.27	609.74	817578
2024-10-24	613.97	625.67	603.86	620.66	393442
2024-10-25	622.00	622.00	604.41	609.18	224951
2024-10-28	614.73	623.38	609.27	612.64	219915
2024-10-29	610.59	610.96	602.11	610.80	215520
2024-10-30	607.63	608.50	598.22	600.49	227332
2024-10-31	597.03	608.28	597.03	602.57	202284
2024-11-01	605.81	612.86	601.68	603.47	157833
2024-11-04	603.45	612.98	602.20	604.66	147175
2024-11-05	606.15	627.45	605.81	625.62	229928
2024-11-06	625.00	625.05	596.81	604.78	518167
2024-11-07	604.52	622.50	604.52	622.24	268548
2024-11-08	625.55	636.25	617.32	630.95	277032
2024-11-11	636.77	653.83	629.57	630.46	207370
2024-11-12	632.08	632.08	614.95	616.08	238732
2024-11-13	624.56	629.86	616.08	619.34	303112
2024-11-14	619.19	619.34	610.83	617.86	284832
2024-11-15	614.40	617.00	608.12	610.15	194296
2024-11-18	610.09	621.63	608.47	620.20	190490
2024-11-19	615.88	626.64	612.87	623.59	157623
2024-11-20	625.66	625.66	615.07	625.35	142031
2024-11-21	631.60	657.60	631.08	650.60	268468
2024-11-22	649.50	658.69	649.00	657.69	236868
2024-11-25	663.35	682.50	663.35	678.43	549366
2024-11-26	667.29	669.27	655.44	666.26	428451
2024-11-27	666.33	668.45	656.98	660.04	237402
2024-11-29	664.58	673.96	664.58	667.13	110363
2024-12-02	670.72	671.16	663.69	667.46	158200
2024-12-03	670.03	670.03	659.93	663.96	158641
2024-12-04	667.36	670.84	658.54	665.53	255804
2024-12-05	666.08	666.37	650.07	651.33	233003
2024-12-06	656.14	664.25	650.17	661.12	242278
2024-12-09	657.01	657.01	633.46	638.79	352068
2024-12-10	638.79	649.03	630.31	646.50	242204
2024-12-11	652.22	658.40	649.58	657.48	240160
2024-12-12	656.84	662.03	650.80	662.00	324867
2024-12-13	662.00	678.24	657.61	664.50	261288
2024-12-16	664.00	678.13	660.69	668.03	331497
2024-12-17	663.82	668.37	653.99	657.59	313019
2024-12-18	663.64	669.50	637.71	638.32	456664
2024-12-19	660.00	665.47	616.88	619.88	766987
2024-12-20	619.97	637.26	612.51	628.28	7306034
2024-12-23	632.40	635.28	621.48	625.06	301324
2024-12-24	626.91	631.65	625.50	631.13	97261
2024-12-26	628.03	634.47	625.35	629.64	156664
2024-12-27	626.79	629.19	614.67	620.03	216129
2024-12-30	612.85	618.43	603.55	612.84	332200
2024-12-31	618.28	620.34	608.28	609.30	191271
2025-01-02	614.78	615.41	600.36	604.52	244251
2025-01-03	609.68	613.43	605.67	612.71	266337
2025-01-06	610.23	618.82	604.10	609.98	364951
2025-01-07	610.41	619.70	608.09	611.29	324439
2025-01-08	613.67	626.18	607.28	625.57	352227
2025-01-10	617.78	621.21	609.87	610.06	319953
2025-01-13	602.08	619.25	598.13	618.51	306389
2025-01-14	624.35	631.98	622.49	627.71	229042
2025-01-15	642.38	646.35	630.16	630.76	389687
2025-01-16	633.33	646.34	633.33	642.86	285643
2025-01-17	648.68	655.04	644.82	647.46	233176
2025-01-21	652.86	666.90	650.65	663.59	229177
2025-01-22	666.16	670.46	659.60	663.31	321347
2025-01-23	663.78	667.89	657.29	666.93	204778
2025-01-24	666.83	670.00	661.07	662.63	266627
2025-01-27	647.50	662.46	638.63	655.99	596534
2025-01-28	650.65	664.94	643.46	662.59	769331
2025-01-29	630.00	642.50	603.51	604.33	955218
2025-01-30	599.84	615.38	598.05	606.54	582700
2025-01-31	602.99	609.70	590.67	592.42	384486
2025-02-03	575.00	588.78	563.78	582.93	587925
2025-02-04	588.13	590.45	576.94	578.37	305865
2025-02-05	587.40	587.80	576.42	585.03	358543
2025-02-06	589.82	589.82	580.24	585.38	243041
2025-02-07	587.06	587.08	570.12	575.14	236223
2025-02-10	577.64	585.48	571.38	583.13	249343
2025-02-11	582.46	603.46	582.46	602.35	414135
2025-02-12	588.21	609.21	582.71	608.72	505783
2025-02-13	614.02	623.35	609.16	619.95	469953
2025-02-14	620.00	623.34	612.61	622.20	369975
2025-02-18	620.95	638.21	620.95	636.03	420742
2025-02-19	632.98	651.72	632.98	651.16	451579
2025-02-20	649.27	654.02	636.96	641.38	345567
2025-02-21	644.20	644.20	608.63	613.96	380004
2025-02-24	616.76	623.46	602.13	609.70	335906
2025-02-25	612.59	628.00	606.47	618.76	380398
2025-02-26	637.69	640.53	621.42	622.97	418184
2025-02-27	619.90	620.76	602.02	602.25	286219
2025-02-28	602.96	602.96	588.87	601.05	581868
2025-03-03	600.26	604.80	581.23	586.98	424660
2025-03-04	577.77	584.10	564.15	572.97	542828
2025-03-05	576.19	597.26	573.91	588.07	459462
2025-03-06	576.99	589.54	574.59	583.90	452518
2025-03-07	579.96	611.29	579.20	606.61	547855
2025-03-10	598.33	624.99	596.76	604.62	614970
2025-03-11	600.11	605.28	564.35	566.17	862989
2025-03-12	576.91	580.24	562.51	569.64	501132
2025-03-13	566.00	566.96	551.20	558.51	352633
2025-03-14	564.40	577.11	562.37	574.92	344752
2025-03-17	571.48	593.06	568.95	589.16	336051
2025-03-18	585.45	585.45	575.88	581.37	324143
2025-03-19	582.39	595.55	578.68	591.43	256562
2025-03-20	584.07	590.05	577.79	578.77	647203
2025-03-21	568.61	571.61	562.74	569.55	741298
2025-03-24	579.45	588.12	575.00	586.25	474263
2025-03-25	586.01	588.80	581.93	587.91	260999
2025-03-26	592.03	603.04	576.72	578.88	386658
2025-03-27	578.54	583.32	568.04	577.32	430572
2025-03-28	574.40	574.40	550.95	553.05	369253
2025-03-31	549.92	566.70	537.74	560.83	429156
2025-04-01	557.05	566.37	552.11	564.83	339471
2025-04-02	555.00	579.70	555.00	574.53	331964
2025-04-03	552.56	565.22	541.13	546.82	662902
2025-04-04	528.00	555.87	520.79	531.30	793368
2025-04-07	522.84	553.41	501.37	524.25	576999
2025-04-08	511.10	538.76	501.20	510.52	530638
2025-04-09	510.03	564.62	500.10	561.17	673748
2025-04-10	550.62	558.43	530.40	550.29	394364
2025-04-11	546.13	557.26	537.72	554.42	326142
2025-04-14	562.67	565.09	553.42	558.64	275316
2025-04-15	562.39	566.92	552.94	557.20	352148
2025-04-16	552.24	557.94	540.89	547.86	296880
2025-04-17	551.23	560.49	548.04	556.15	293376
2025-04-21	548.84	555.45	534.36	541.02	463084
2025-04-22	548.82	563.25	548.82	558.93	591159
2025-04-23	503.04	542.00	501.38	508.76	1369814
2025-04-24	521.31	526.57	504.42	524.05	638616
2025-04-25	523.93	529.63	519.70	527.31	413212
2025-04-28	526.93	536.75	525.93	531.17	393397
2025-04-29	526.87	536.56	525.58	533.76	297487
2025-04-30	529.05	547.49	527.64	546.75	518976
2025-05-01	553.55	569.20	549.90	557.02	470502
2025-05-02	563.81	570.29	559.90	561.51	447712
2025-05-05	555.94	567.29	555.94	562.92	631770
2025-05-06	553.76	569.57	552.80	566.68	420107
2025-05-07	568.61	571.21	562.17	567.97	329537
2025-05-08	572.53	584.35	571.68	576.38	248441
2025-05-09	578.94	583.12	569.46	573.70	274873
2025-05-12	590.61	597.23	585.88	595.73	352846
2025-05-13	596.86	605.92	595.00	602.34	267852
2025-05-14	602.16	602.16	587.92	591.37	339989
2025-05-15	589.25	594.68	587.35	594.22	175534
2025-05-16	599.28	605.77	592.77	605.77	272165
2025-05-19	595.35	606.07	594.35	604.47	201202
2025-05-20	601.86	604.75	595.73	597.05	216450
2025-05-21	589.50	595.45	569.23	569.95	600094
2025-05-22	567.52	579.07	561.35	574.60	437935
2025-05-23	567.12	572.58	566.22	567.16	288390
2025-05-27	572.06	582.00	567.09	579.22	468348
2025-05-28	577.74	582.25	568.00	568.24	365803
2025-05-29	573.36	576.18	565.41	569.50	361156
2025-05-30	568.94	569.08	562.17	564.45	901766
2025-06-02	558.32	560.15	544.07	551.78	429453
2025-06-03	551.40	561.46	550.65	560.74	269404
2025-06-04	564.26	565.37	558.18	561.51	262647
2025-06-05	562.38	562.45	546.83	550.61	388324
2025-06-06	556.59	556.81	542.84	552.35	387502
2025-06-09	554.43	558.17	551.36	556.09	283779
2025-06-10	559.96	564.00	553.35	555.29	345635
2025-06-11	559.97	561.73	550.15	550.95	254197
2025-06-12	552.54	555.42	548.18	550.21	344994
2025-06-13	541.36	547.18	536.15	538.09	310954
2025-06-16	545.24	546.84	540.03	543.96	379734
2025-06-17	538.04	546.59	536.69	537.47	351469
2025-06-18	538.71	555.23	538.10	547.92	586856
2025-06-20	552.32	558.25	547.32	550.15	746462
2025-06-23	547.91	565.56	547.91	564.18	306850
2025-06-24	566.66	569.86	562.10	569.15	317332
2025-06-25	571.80	571.80	562.68	564.98	205837
2025-06-26	564.62	567.50	561.03	564.51	228644
2025-06-27	560.27	572.75	555.27	566.19	484210
2025-06-30	568.15	573.60	562.33	573.24	369016
2025-07-01	574.00	604.00	573.62	598.66	529258
2025-07-02	598.50	604.17	594.57	602.10	305326
2025-07-03	605.00	606.45	599.18	604.22	155641

Explore More About LII

Coins representing dividend payouts and trends

LII Dividend History

Discover Lennox International 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

LII Stock Split History

Discover Lennox International 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

LII Historical Prices

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

Web Analytics