EEFT Historical Prices

Summary

Key Stock Metrics

85.24

(April 8, 2025)

52-Week Low

114.25

(June 11, 2025)

52-Week High

171.25

(July 11, 2019)

All-Time High

101.38

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-03-07	16.25	16.25	14.38	15.00	2860800
1997-03-10	14.88	15.13	13.63	13.88	493600
1997-03-11	14.13	14.50	14.13	14.25	72400
1997-03-12	14.38	14.38	13.88	14.00	131600
1997-03-13	13.88	14.00	13.50	13.75	177700
1997-03-14	13.50	14.38	13.50	14.13	122700
1997-03-17	14.13	14.25	13.88	14.13	407400
1997-03-18	14.06	14.13	14.06	14.13	43400
1997-03-19	14.25	14.25	14.00	14.00	120400
1997-03-20	14.38	14.38	13.63	13.75	89900
1997-03-21	13.88	13.88	13.75	13.88	19200
1997-03-24	13.75	13.88	13.63	13.75	42700
1997-03-25	13.88	13.88	13.63	13.88	32800
1997-03-26	13.75	14.00	13.75	13.88	53800
1997-03-27	13.88	14.00	13.50	13.50	90900
1997-03-31	13.88	13.88	12.75	12.75	43800
1997-04-01	12.75	13.00	12.63	13.00	223300
1997-04-02	12.88	13.13	12.75	13.13	270900
1997-04-03	13.25	13.50	13.25	13.38	96000
1997-04-04	13.25	14.00	13.25	14.00	121100
1997-04-07	14.50	14.63	14.13	14.25	168200
1997-04-08	14.25	14.25	13.75	13.75	101100
1997-04-09	13.88	13.88	13.75	13.75	4800
1997-04-10	14.00	14.25	13.75	14.13	79600
1997-04-11	14.00	14.06	14.00	14.00	40000
1997-04-14	14.00	14.06	14.00	14.00	27700
1997-04-15	14.63	14.63	14.00	14.00	77900
1997-04-16	14.25	14.25	14.00	14.00	56600
1997-04-17	13.88	13.88	13.88	13.88	300
1997-04-18	14.25	14.25	14.00	14.13	50200
1997-04-21	13.94	13.94	13.94	13.94	1000
1997-04-22	14.00	14.00	13.75	13.75	50000
1997-04-24	13.75	13.75	13.25	13.25	8600
1997-04-25	13.25	13.25	13.13	13.13	11000
1997-04-28	13.13	13.25	12.88	12.88	24700
1997-04-29	13.13	13.13	12.75	12.75	52500
1997-04-30	12.63	12.88	12.56	12.56	45000
1997-05-01	13.00	13.00	13.00	13.00	10100
1997-05-02	13.00	13.00	13.00	13.00	10000
1997-05-05	13.00	13.00	12.69	12.69	48300
1997-05-06	12.63	12.63	12.63	12.63	100
1997-05-08	12.56	12.75	12.50	12.63	40000
1997-05-09	13.00	13.00	13.00	13.00	1300
1997-05-12	12.63	12.63	12.63	12.63	1000
1997-05-13	12.63	12.63	12.63	12.63	1000
1997-05-16	12.63	12.63	12.13	12.38	16000
1997-05-19	11.75	11.75	11.63	11.63	2300
1997-05-20	11.50	11.50	11.50	11.50	7500
1997-05-21	11.13	11.13	10.38	10.38	42500
1997-05-22	10.25	10.38	9.25	10.00	54400
1997-05-23	10.25	10.63	10.25	10.50	253700
1997-05-27	10.63	10.63	10.50	10.63	6300
1997-05-28	10.63	10.63	10.25	10.63	69100
1997-05-29	10.25	11.00	10.25	11.00	18500
1997-05-30	11.00	11.00	10.63	11.00	57400
1997-06-02	11.13	11.13	10.25	10.50	27400
1997-06-03	10.25	10.88	10.25	10.88	700
1997-06-04	10.38	10.38	9.75	9.88	46300
1997-06-05	10.13	10.13	9.63	9.63	13000
1997-06-06	9.88	9.88	9.50	9.88	16100
1997-06-09	10.00	10.00	9.75	9.75	50800
1997-06-10	10.00	10.13	9.75	10.00	64700
1997-06-11	10.13	10.75	10.13	10.75	4900
1997-06-12	11.38	12.63	11.38	11.63	58200
1997-06-13	11.50	11.63	11.00	11.00	22100
1997-06-16	11.38	12.00	11.25	12.00	28700
1997-06-17	12.00	12.13	12.00	12.13	4200
1997-06-18	12.13	12.13	12.13	12.13	400
1997-06-19	11.38	11.88	11.38	11.88	300
1997-06-23	11.88	11.88	11.50	11.63	27000
1997-06-24	11.63	12.00	11.63	11.75	28900
1997-06-25	11.88	11.88	11.38	11.63	45300
1997-06-26	11.50	11.88	11.50	11.88	27200
1997-06-27	11.88	11.88	11.00	11.00	76800
1997-06-30	11.00	11.25	11.00	11.06	39100
1997-07-02	11.25	11.25	11.25	11.25	1700
1997-07-03	11.06	11.06	10.88	10.88	63300
1997-07-07	11.00	11.25	10.88	10.88	77200
1997-07-08	11.00	11.25	11.00	11.25	119400
1997-07-09	11.19	11.50	11.06	11.25	54600
1997-07-10	11.38	11.38	11.00	11.00	40400
1997-07-11	11.00	11.00	10.50	10.50	90700
1997-07-14	10.50	10.50	10.00	10.00	205200
1997-07-15	10.13	10.13	10.13	10.13	100
1997-07-16	10.13	10.50	10.00	10.50	86600
1997-07-21	10.63	11.00	10.63	10.75	31300
1997-07-22	11.13	11.25	11.13	11.25	5600
1997-07-23	11.38	11.38	11.13	11.25	65400
1997-07-25	11.13	11.63	11.13	11.63	203400
1997-07-28	11.75	11.75	11.75	11.75	6000
1997-07-29	11.75	11.75	11.75	11.75	14600
1997-07-30	11.88	11.88	11.88	11.88	2300
1997-07-31	11.88	11.88	11.50	11.88	2500
1997-08-01	11.88	11.88	11.88	11.88	400
1997-08-04	11.38	11.38	11.38	11.38	1400
1997-08-05	11.88	14.25	11.38	14.25	113100
1997-08-06	14.25	14.25	13.75	14.00	1700
1997-08-07	14.50	14.75	14.00	14.38	24500
1997-08-08	14.38	14.63	13.88	13.88	32100
1997-08-11	13.25	14.25	13.25	14.25	21200
1997-08-12	14.13	14.38	13.75	13.75	30800
1997-08-13	14.38	14.38	13.63	14.38	30300
1997-08-14	14.38	14.38	13.63	13.63	1000
1997-08-15	13.63	13.63	13.63	13.63	1000
1997-08-18	13.63	14.25	13.63	13.63	1300
1997-08-19	14.25	14.25	13.63	13.63	10200
1997-08-20	13.75	13.75	13.75	13.75	200
1997-08-21	13.75	13.88	13.13	13.13	26000
1997-08-22	13.13	13.38	13.13	13.38	16000
1997-08-25	13.50	14.00	13.50	14.00	16100
1997-08-26	13.63	14.38	13.50	14.38	29700
1997-08-27	13.63	13.63	13.63	13.63	5000
1997-08-29	13.50	13.63	13.00	13.25	22100
1997-09-03	13.00	13.38	13.00	13.25	11800
1997-09-05	12.88	13.38	12.88	13.25	3800
1997-09-08	13.25	13.25	13.25	13.25	300
1997-09-10	12.75	12.75	11.75	11.75	7500
1997-09-11	11.75	11.75	11.38	11.38	3600
1997-09-12	11.50	11.50	11.38	11.50	76700
1997-09-15	11.63	11.63	11.44	11.44	1100
1997-09-16	11.75	11.75	11.75	11.75	400
1997-09-17	11.75	12.00	11.50	12.00	18900
1997-09-18	11.50	12.25	11.50	12.25	13400
1997-09-19	11.25	11.88	11.25	11.88	1700
1997-09-22	11.00	11.50	11.00	11.50	1300
1997-09-23	11.38	11.38	11.00	11.00	3700
1997-09-24	10.50	10.75	10.50	10.75	97800
1997-09-25	11.25	11.25	10.63	10.75	145600
1997-09-26	11.00	11.25	10.63	11.13	145700
1997-09-29	11.00	11.25	11.00	11.25	30500
1997-09-30	11.50	11.50	11.50	11.50	13600
1997-10-01	12.00	12.38	11.88	12.38	16100
1997-10-02	12.50	12.50	12.00	12.13	60900
1997-10-03	12.63	12.63	12.63	12.63	1100
1997-10-06	12.75	12.75	12.00	12.00	2000
1997-10-09	12.00	12.63	12.00	12.63	1100
1997-10-10	12.75	12.75	12.75	12.75	100
1997-10-13	12.75	12.75	12.38	12.50	1700
1997-10-14	12.13	12.13	12.13	12.13	500
1997-10-15	12.13	12.75	12.13	12.75	600
1997-10-16	11.88	11.88	11.88	11.88	2000
1997-10-20	12.13	12.50	12.13	12.50	42100
1997-10-21	12.50	12.50	12.13	12.19	5900
1997-10-23	10.88	11.63	10.50	10.50	31500
1997-10-24	11.50	11.50	10.88	11.50	20300
1997-10-27	10.50	10.50	9.56	9.56	30700
1997-10-28	9.25	10.63	8.88	10.63	12600
1997-10-29	9.88	10.13	9.88	10.13	1000
1997-10-30	10.25	10.25	9.00	9.00	27000
1997-10-31	9.75	10.25	9.75	10.00	108200
1997-11-04	10.25	10.25	10.25	10.25	700
1997-11-05	10.25	10.75	10.00	10.75	11300
1997-11-06	9.75	9.75	9.75	9.75	100
1997-11-07	9.75	10.13	9.75	10.13	1700
1997-11-10	10.00	10.00	10.00	10.00	7700
1997-11-11	9.75	10.00	9.75	9.88	12800
1997-11-12	9.88	9.88	8.25	8.25	115500
1997-11-13	9.00	9.00	8.50	8.50	7000
1997-11-14	8.50	8.63	8.38	8.50	114600
1997-11-17	8.50	8.75	8.38	8.38	79200
1997-11-18	8.50	8.50	8.50	8.50	200
1997-11-19	8.50	8.50	8.50	8.50	100
1997-11-20	8.50	8.50	8.25	8.50	3000
1997-11-21	8.25	8.25	8.13	8.13	6400
1997-11-24	8.38	8.38	8.38	8.38	5300
1997-11-25	8.13	8.25	8.00	8.25	10100
1997-11-26	7.75	7.75	7.75	7.75	1700
1997-11-28	7.25	7.25	7.25	7.25	1000
1997-12-01	7.50	7.63	6.19	6.31	159500
1997-12-02	6.50	7.50	6.50	7.50	99500
1997-12-03	7.50	8.25	7.50	8.13	42900
1997-12-04	8.25	8.25	7.63	7.75	130100
1997-12-05	7.75	8.13	7.50	7.63	14400
1997-12-08	8.00	8.00	7.50	7.75	249100
1997-12-09	8.25	8.25	7.88	7.88	4000
1997-12-10	7.88	7.88	7.88	7.88	3900
1997-12-11	7.50	7.50	7.50	7.50	18000
1997-12-12	7.50	7.50	7.13	7.13	1100
1997-12-15	7.50	7.50	7.25	7.25	91000
1997-12-16	6.94	6.94	6.94	6.94	200
1997-12-17	7.38	7.50	7.00	7.25	91400
1997-12-18	7.25	7.25	7.25	7.25	1500
1997-12-19	7.50	7.75	7.00	7.00	9000
1997-12-22	7.00	7.00	7.00	7.00	10700
1997-12-23	7.00	7.25	7.00	7.00	5200
1997-12-24	7.00	7.00	7.00	7.00	800
1997-12-26	7.00	7.00	7.00	7.00	100
1997-12-29	7.06	7.25	7.06	7.25	4200
1997-12-30	7.25	7.25	7.25	7.25	1000
1997-12-31	7.25	7.75	7.13	7.75	14100
1998-01-02	7.75	7.88	7.75	7.88	2300
1998-01-05	7.81	8.25	7.81	8.25	6700
1998-01-06	7.75	8.38	7.75	8.38	7200
1998-01-07	8.38	8.38	8.38	8.38	800
1998-01-08	8.38	9.00	8.38	9.00	73100
1998-01-09	9.00	9.00	9.00	9.00	600
1998-01-13	9.25	9.25	8.75	9.13	51100
1998-01-14	9.50	9.50	9.13	9.50	4400
1998-01-15	9.50	10.38	9.50	10.38	11000
1998-01-16	10.38	10.50	10.00	10.00	11700
1998-01-20	10.00	10.50	10.00	10.50	34300
1998-01-21	11.00	11.38	11.00	11.00	15900
1998-01-22	11.00	11.63	10.75	11.63	40000
1998-01-23	12.00	13.00	11.88	12.50	19000
1998-01-26	12.75	14.25	12.63	13.25	62500
1998-01-27	13.13	13.13	13.13	13.13	2700
1998-01-28	13.13	13.50	11.75	11.75	124000
1998-01-29	11.50	11.50	11.50	11.50	70000
1998-01-30	11.00	11.25	10.75	11.00	35700
1998-02-02	10.81	11.25	10.81	11.00	70500
1998-02-03	10.63	11.00	10.63	11.00	15400
1998-02-04	10.63	10.63	10.50	10.50	2300
1998-02-05	10.50	10.50	8.88	9.00	34200
1998-02-06	9.25	9.25	8.63	8.63	12300
1998-02-09	9.13	9.13	8.88	8.91	21400
1998-02-10	9.00	9.06	9.00	9.00	20500
1998-02-11	9.13	9.50	9.13	9.13	36000
1998-02-17	8.88	8.88	8.88	8.88	200
1998-02-18	9.06	9.06	8.88	8.88	9600
1998-02-19	8.88	8.88	8.88	8.88	10000
1998-02-20	8.88	9.00	8.88	9.00	25500
1998-02-23	8.88	8.88	8.75	8.75	31900
1998-02-24	9.00	9.00	8.63	8.88	11800
1998-02-25	8.50	9.00	8.50	8.75	38600
1998-02-26	8.75	8.75	8.75	8.75	5000
1998-02-27	8.75	8.75	8.75	8.75	100
1998-03-02	8.75	8.75	8.75	8.75	200
1998-03-03	8.63	8.75	8.25	8.75	18900
1998-03-04	8.75	8.75	8.38	8.50	14600
1998-03-06	8.75	8.75	8.75	8.75	800
1998-03-09	8.63	8.63	8.50	8.50	4700
1998-03-10	8.63	8.63	8.25	8.63	9500
1998-03-11	8.25	8.38	8.13	8.13	73600
1998-03-12	8.00	8.00	7.75	8.00	4300
1998-03-13	8.00	8.00	6.75	7.63	21200
1998-03-16	7.00	7.63	6.75	7.00	41000
1998-03-17	6.88	6.88	6.38	6.50	21100
1998-03-18	6.75	7.00	6.38	6.88	5800
1998-03-19	7.00	7.75	6.88	6.88	90700
1998-03-20	7.13	7.25	7.00	7.25	39200
1998-03-23	7.50	7.50	6.88	6.88	8800
1998-03-24	6.88	7.38	6.88	7.13	35900
1998-03-25	7.25	7.38	7.00	7.25	110100
1998-03-26	7.25	7.25	7.00	7.13	44600
1998-03-27	7.13	7.75	7.06	7.75	116800
1998-03-30	7.63	7.63	7.50	7.50	26400
1998-03-31	7.50	7.63	7.50	7.63	9700
1998-04-01	7.63	7.63	7.25	7.50	152400
1998-04-02	7.50	7.50	7.25	7.38	9500
1998-04-03	7.25	7.31	7.25	7.31	1300
1998-04-06	7.25	7.25	7.00	7.06	17300
1998-04-07	7.00	7.13	7.00	7.06	2300
1998-04-08	7.13	7.13	7.13	7.13	600
1998-04-09	7.13	7.13	7.00	7.13	1010400
1998-04-13	7.13	7.13	7.00	7.06	8100
1998-04-14	7.00	7.00	6.00	6.13	451200
1998-04-15	6.13	6.25	5.75	5.81	97300
1998-04-16	6.00	6.50	5.94	6.38	214500
1998-04-17	7.00	7.00	6.50	7.00	9500
1998-04-20	7.13	7.13	7.00	7.00	8900
1998-04-21	7.13	7.13	7.13	7.13	1300
1998-04-22	7.13	7.13	6.88	6.88	16300
1998-04-23	7.00	7.13	7.00	7.06	43300
1998-04-24	7.00	7.13	7.00	7.13	134000
1998-04-27	7.13	7.13	7.00	7.13	61300
1998-04-28	7.13	7.13	6.75	7.00	35500
1998-04-29	6.88	6.88	6.63	6.75	13000
1998-04-30	6.50	6.88	6.50	6.75	11000
1998-05-04	7.00	7.13	7.00	7.13	21100
1998-05-05	7.13	7.13	7.00	7.00	41200
1998-05-06	7.00	7.00	6.88	6.88	69300
1998-05-07	6.88	6.88	6.50	6.50	45300
1998-05-08	6.50	6.50	6.38	6.38	279500
1998-05-11	6.63	6.88	6.00	6.00	261200
1998-05-12	6.00	6.25	6.00	6.25	158000
1998-05-13	6.25	6.25	5.88	6.00	6700
1998-05-14	6.00	6.25	5.75	6.13	39900
1998-05-15	6.25	6.25	6.00	6.06	120700
1998-05-18	6.00	6.13	5.88	5.88	34700
1998-05-19	5.88	6.00	5.75	5.75	62000
1998-05-20	5.88	5.88	5.63	5.88	11300
1998-05-21	5.88	5.88	5.50	5.50	12000
1998-05-22	6.25	6.25	5.88	6.13	32900
1998-05-26	6.13	6.13	5.50	5.75	24000
1998-05-27	5.25	6.13	5.25	6.00	5400
1998-05-28	6.13	6.13	5.75	5.75	4600
1998-05-29	5.94	5.94	5.94	5.94	10500
1998-06-01	5.88	5.88	5.63	5.63	17100
1998-06-02	6.00	6.00	6.00	6.00	23100
1998-06-03	6.06	6.06	6.00	6.00	4300
1998-06-04	6.00	6.00	5.75	5.75	2000
1998-06-05	6.00	6.13	5.50	5.50	44300
1998-06-08	5.75	5.75	5.50	5.50	35300
1998-06-09	5.50	5.50	5.00	5.13	136400
1998-06-10	5.38	5.38	5.00	5.00	58300
1998-06-11	5.13	5.13	5.13	5.13	3500
1998-06-12	4.88	4.88	4.75	4.81	8400
1998-06-15	4.88	4.88	4.38	4.50	18200
1998-06-16	4.50	4.63	4.38	4.50	9200
1998-06-17	4.63	4.63	4.50	4.50	11600
1998-06-18	4.50	4.63	4.44	4.63	28400
1998-06-19	4.63	4.63	4.38	4.44	42200
1998-06-22	4.41	4.41	4.41	4.41	5400
1998-06-23	4.34	4.44	3.09	3.75	327200
1998-06-24	4.13	4.50	4.00	4.38	125600
1998-06-25	4.50	4.50	4.25	4.25	67300
1998-06-26	4.50	4.50	4.31	4.31	24000
1998-06-29	4.50	4.50	4.31	4.31	1000
1998-06-30	4.38	4.50	4.38	4.38	4900
1998-07-01	4.38	4.50	4.25	4.50	7500
1998-07-02	4.50	4.50	4.38	4.38	20700
1998-07-06	4.50	4.50	3.50	3.94	125700
1998-07-07	4.25	4.25	3.63	4.00	85500
1998-07-08	4.13	4.13	3.88	4.00	18600
1998-07-09	4.13	4.13	4.00	4.00	8600
1998-07-10	4.13	4.13	4.00	4.13	3300
1998-07-13	4.00	4.13	3.63	3.63	61100
1998-07-14	3.88	3.88	3.75	3.81	10700
1998-07-15	3.88	4.00	3.63	3.75	94900
1998-07-16	4.13	4.13	3.25	3.25	54100
1998-07-17	3.38	3.50	3.25	3.25	24700
1998-07-20	3.63	4.13	3.38	3.88	143600
1998-07-21	4.00	4.00	3.88	3.94	59700
1998-07-22	3.94	3.94	3.69	3.75	140100
1998-07-23	3.63	3.81	3.63	3.69	123300
1998-07-24	3.81	3.81	3.69	3.75	6600
1998-07-27	3.88	3.88	3.69	3.88	6100
1998-07-28	3.94	4.00	3.88	4.00	7000
1998-07-29	4.13	4.13	4.00	4.06	114100
1998-07-30	4.13	4.13	4.06	4.13	1900
1998-07-31	4.13	4.13	4.00	4.00	34100
1998-08-03	4.06	4.06	4.00	4.00	7100
1998-08-04	3.97	3.97	3.97	3.97	500
1998-08-05	3.97	3.97	3.81	3.88	24000
1998-08-06	3.81	3.88	3.81	3.84	36300
1998-08-07	3.97	3.97	3.88	3.91	20100
1998-08-10	3.94	3.94	3.81	3.81	5300
1998-08-11	3.75	3.81	3.75	3.75	6600
1998-08-12	3.69	3.75	3.69	3.69	36600
1998-08-13	3.50	3.63	3.50	3.50	31900
1998-08-14	3.50	3.63	3.50	3.63	11700
1998-08-17	3.44	3.59	3.31	3.44	44300
1998-08-18	3.38	3.50	3.31	3.31	23400
1998-08-19	3.31	3.31	3.13	3.25	33500
1998-08-20	3.44	3.44	3.44	3.44	6000
1998-08-21	3.50	3.63	3.50	3.63	20400
1998-08-24	3.56	3.56	3.38	3.44	19500
1998-08-25	3.50	3.50	3.38	3.50	2700
1998-08-26	3.25	3.31	2.81	2.88	64500
1998-08-27	3.06	3.06	2.75	2.88	60400
1998-08-28	3.06	3.06	2.75	2.75	18600
1998-08-31	2.75	2.75	2.38	2.56	33500
1998-09-01	2.38	2.75	2.13	2.50	70100
1998-09-02	2.50	2.63	2.31	2.31	15200
1998-09-03	2.25	2.25	1.75	1.81	283600
1998-09-04	2.00	2.06	1.81	2.00	110700
1998-09-08	2.63	3.25	2.31	3.25	98100
1998-09-09	3.63	3.63	3.13	3.25	68500
1998-09-10	3.38	3.38	3.19	3.38	5200
1998-09-11	3.56	3.56	3.19	3.31	33500
1998-09-14	3.06	3.25	3.06	3.25	5800
1998-09-15	3.19	3.19	3.06	3.06	17000
1998-09-16	3.09	3.13	2.88	3.00	37300
1998-09-17	3.00	3.25	2.88	3.00	144200
1998-09-18	2.94	3.44	2.94	3.44	78600
1998-09-21	3.25	3.25	3.06	3.13	19500
1998-09-22	3.19	3.19	2.63	2.63	96200
1998-09-23	2.63	2.88	2.56	2.88	22700
1998-09-24	2.94	2.94	2.75	2.94	42600
1998-09-25	2.63	3.00	2.63	2.94	22800
1998-09-28	2.91	3.00	2.91	3.00	21800
1998-09-29	2.94	3.13	2.94	3.13	12500
1998-09-30	2.94	3.25	2.94	3.13	27200
1998-10-01	3.06	3.06	3.00	3.00	2300
1998-10-02	3.00	3.25	3.00	3.25	11800
1998-10-05	3.25	3.25	3.13	3.13	8400
1998-10-06	3.00	3.06	3.00	3.03	29700
1998-10-07	3.03	3.19	2.88	2.94	26400
1998-10-08	3.25	3.25	2.88	3.13	6700
1998-10-09	3.00	3.25	2.94	3.00	47500
1998-10-12	3.00	3.00	2.88	3.00	6300
1998-10-13	3.13	3.13	3.13	3.13	300
1998-10-14	3.00	3.00	2.75	2.75	24500
1998-10-15	3.00	3.50	2.88	3.25	208600
1998-10-16	3.38	3.50	3.19	3.19	61000
1998-10-19	3.31	3.38	3.13	3.13	19200
1998-10-20	3.19	3.31	3.06	3.06	39100
1998-10-21	3.00	3.25	3.00	3.13	15600
1998-10-22	3.13	3.25	3.13	3.25	23900
1998-10-23	3.06	3.13	3.06	3.13	8200
1998-10-26	3.06	3.38	3.06	3.13	4100
1998-10-27	3.25	3.25	3.06	3.06	81200
1998-10-28	3.25	3.44	3.25	3.44	7000
1998-10-29	2.88	3.25	2.38	2.75	59800
1998-10-30	3.06	3.06	2.81	3.00	57500
1998-11-02	3.00	3.06	2.63	2.88	73700
1998-11-03	3.00	3.00	2.75	2.75	34000
1998-11-04	3.13	3.19	2.75	2.75	43900
1998-11-05	3.13	3.13	2.50	2.56	90600
1998-11-06	2.81	2.88	2.50	2.63	62800
1998-11-09	2.72	2.72	2.50	2.63	24900
1998-11-10	2.50	2.88	2.38	2.50	42700
1998-11-11	2.50	2.63	2.38	2.44	9600
1998-11-12	2.44	2.44	2.25	2.44	9800
1998-11-13	2.44	2.44	2.25	2.25	21100
1998-11-16	2.44	2.50	2.13	2.13	33800
1998-11-17	2.13	2.25	2.13	2.25	5000
1998-11-18	2.50	2.50	2.13	2.13	25000
1998-11-19	2.13	2.44	2.13	2.25	7300
1998-11-20	2.25	2.50	2.25	2.25	8400
1998-11-23	2.23	2.23	2.00	2.19	46900
1998-11-24	2.19	2.38	2.13	2.38	14100
1998-11-25	2.06	4.38	2.06	4.00	82100
1998-11-27	3.75	4.38	3.44	3.50	129200
1998-11-30	3.69	3.88	3.50	3.81	63000
1998-12-01	3.63	3.75	2.88	3.06	34800
1998-12-02	3.25	3.38	2.81	3.19	232000
1998-12-03	3.63	3.63	3.38	3.56	34000
1998-12-04	3.63	3.63	3.25	3.56	223600
1998-12-07	3.63	3.63	3.25	3.44	71200
1998-12-08	3.38	3.38	3.00	3.31	10800
1998-12-09	3.50	3.50	3.00	3.19	23600
1998-12-10	3.00	3.63	2.94	3.00	46100
1998-12-11	3.00	3.38	2.94	3.06	18800
1998-12-14	3.50	3.56	3.00	3.06	52100
1998-12-15	3.13	3.19	2.50	2.63	55600
1998-12-16	3.00	3.06	2.50	2.63	38900
1998-12-17	2.69	3.03	2.69	2.88	10400
1998-12-18	2.94	3.00	2.94	2.94	6500
1998-12-21	3.00	3.13	2.88	2.88	3200
1998-12-22	3.00	3.00	2.63	2.69	31200
1998-12-23	2.56	2.88	2.56	2.56	7200
1998-12-24	2.63	2.63	2.63	2.63	1000
1998-12-28	2.50	2.88	2.50	2.88	8500
1998-12-29	2.75	2.75	2.50	2.50	21200
1998-12-30	2.63	2.75	2.44	2.44	20200
1998-12-31	2.50	2.69	2.31	2.69	31800
1999-01-04	2.75	2.75	2.50	2.50	2300
1999-01-05	2.75	2.75	2.50	2.63	6100
1999-01-06	2.75	3.00	2.75	3.00	5200
1999-01-07	3.00	3.06	2.88	3.06	60100
1999-01-08	3.13	3.25	2.88	2.88	23800
1999-01-11	3.13	3.13	2.88	2.94	10900
1999-01-12	3.00	3.13	2.75	3.00	12800
1999-01-13	3.00	3.13	2.88	3.00	16500
1999-01-14	3.13	3.13	3.00	3.00	10300
1999-01-15	3.00	3.00	2.94	2.94	9400
1999-01-19	3.06	3.06	2.81	2.81	2100
1999-01-20	3.00	3.06	3.00	3.00	34700
1999-01-21	3.00	3.06	3.00	3.00	30500
1999-01-22	2.75	3.13	2.75	2.88	56800
1999-01-25	3.06	3.06	2.88	2.88	32900
1999-01-26	3.06	3.06	2.56	2.88	15800
1999-01-27	2.94	3.06	2.88	2.94	18300
1999-01-28	2.94	3.06	2.94	3.06	7600
1999-01-29	3.00	3.00	2.75	2.88	9200
1999-02-01	2.88	2.88	2.88	2.88	5000
1999-02-02	2.75	2.94	2.75	2.75	50300
1999-02-03	2.63	2.75	2.63	2.69	34600
1999-02-04	2.69	3.00	2.69	2.91	20400
1999-02-05	2.91	3.06	2.88	3.06	43000
1999-02-08	3.06	3.06	2.94	3.00	65000
1999-02-09	2.88	3.06	2.88	2.88	8700
1999-02-10	3.00	3.06	3.00	3.00	17700
1999-02-11	3.13	3.13	3.00	3.06	41000
1999-02-12	3.13	3.13	3.13	3.13	1000
1999-02-16	3.00	3.00	2.94	2.94	6100
1999-02-17	2.88	2.88	2.81	2.88	4900
1999-02-18	2.88	3.06	2.75	3.00	26100
1999-02-19	3.03	3.03	2.81	2.81	5500
1999-02-22	3.00	3.00	2.75	2.75	3200
1999-02-23	2.94	2.94	2.75	2.75	3900
1999-02-24	2.75	2.75	2.75	2.75	900
1999-02-25	2.75	2.94	2.75	2.94	4300
1999-02-26	2.88	2.88	2.75	2.75	3800
1999-03-01	2.81	2.88	2.56	2.56	55900
1999-03-02	2.69	2.69	2.56	2.56	46200
1999-03-03	2.63	2.69	2.50	2.50	24200
1999-03-04	2.63	2.63	2.50	2.56	2500
1999-03-05	2.63	2.63	2.56	2.56	10700
1999-03-08	2.53	2.56	2.50	2.50	33300
1999-03-09	2.56	2.56	2.44	2.44	49800
1999-03-10	2.50	2.50	2.47	2.47	6800
1999-03-11	2.50	2.50	2.50	2.50	100
1999-03-12	2.50	2.50	2.44	2.44	40600
1999-03-15	2.50	2.50	2.38	2.38	20100
1999-03-16	2.50	2.50	2.38	2.50	11200
1999-03-17	2.50	2.50	2.38	2.38	38200
1999-03-18	2.31	2.31	1.94	2.31	133100
1999-03-19	2.31	2.38	1.88	2.06	146700
1999-03-22	2.13	2.13	1.81	1.81	132600
1999-03-23	2.00	2.06	2.00	2.00	28500
1999-03-24	2.00	2.31	2.00	2.25	67000
1999-03-25	2.13	2.25	2.13	2.25	3400
1999-03-26	2.25	2.25	2.19	2.19	80700
1999-03-29	2.31	2.31	2.19	2.25	34600
1999-03-30	2.31	2.31	2.19	2.25	192000
1999-03-31	2.28	2.28	2.19	2.25	12200
1999-04-01	2.25	2.28	2.19	2.25	45500
1999-04-05	2.25	2.25	2.19	2.25	5500
1999-04-06	2.38	2.38	2.19	2.19	20800
1999-04-07	2.19	2.19	2.06	2.13	20100
1999-04-08	2.00	2.25	1.94	2.00	37600
1999-04-09	2.25	2.25	2.19	2.19	55300
1999-04-12	2.13	2.28	2.13	2.25	48000
1999-04-13	2.28	2.28	1.97	2.06	21500
1999-04-14	2.06	2.25	2.06	2.13	40000
1999-04-15	2.25	2.25	2.19	2.22	14800
1999-04-16	2.19	2.19	2.13	2.13	45000
1999-04-19	2.19	2.19	2.13	2.13	29400
1999-04-20	2.03	2.19	1.97	2.13	41100
1999-04-21	2.19	2.19	2.19	2.19	51200
1999-04-22	2.19	2.19	2.06	2.06	27000
1999-04-23	2.19	2.19	2.13	2.19	57900
1999-04-26	2.19	2.19	2.13	2.19	98400
1999-04-27	2.19	2.19	2.13	2.19	32600
1999-04-28	2.13	2.19	2.13	2.13	70800
1999-04-29	2.06	2.19	2.03	2.19	5100
1999-04-30	2.19	2.19	2.13	2.13	37600
1999-05-03	2.19	2.19	2.09	2.09	16600
1999-05-04	2.09	2.19	2.06	2.09	85100
1999-05-05	2.09	2.09	2.03	2.09	3000
1999-05-06	2.09	2.09	2.03	2.06	10500
1999-05-07	2.06	2.06	2.00	2.00	12400
1999-05-10	2.03	2.06	2.00	2.00	101400
1999-05-11	2.00	2.06	1.94	2.00	42900
1999-05-12	2.06	2.06	1.94	2.00	119000
1999-05-13	2.06	2.06	2.00	2.06	279800
1999-05-14	2.03	2.06	2.00	2.00	39700
1999-05-17	2.06	2.13	2.00	2.03	56700
1999-05-18	2.09	2.09	1.94	2.00	144200
1999-05-19	2.00	2.03	2.00	2.03	284900
1999-05-20	2.03	2.03	1.94	2.00	61100
1999-05-21	2.00	2.03	1.97	2.00	65700
1999-05-24	2.00	2.03	2.00	2.00	7700
1999-05-25	1.91	2.00	1.91	2.00	20600
1999-05-27	2.03	2.03	1.97	1.97	38300
1999-05-28	1.95	2.06	1.95	2.03	104100
1999-06-01	2.00	2.03	2.00	2.03	10000
1999-06-02	2.00	2.06	2.00	2.06	31200
1999-06-03	2.06	2.06	2.00	2.00	50500
1999-06-04	2.06	2.06	2.00	2.00	37600
1999-06-07	2.00	2.06	2.00	2.00	900
1999-06-08	2.00	2.06	2.00	2.00	13500
1999-06-09	2.03	2.06	2.00	2.00	25400
1999-06-10	2.03	2.06	2.00	2.00	7600
1999-06-11	2.06	2.13	2.00	2.00	19400
1999-06-14	2.03	2.03	2.03	2.03	10500
1999-06-15	2.06	2.38	2.03	2.19	129700
1999-06-16	2.13	2.19	2.00	2.13	4700
1999-06-17	2.13	2.13	2.06	2.06	1100
1999-06-18	2.05	2.06	2.03	2.06	23800
1999-06-21	2.06	2.13	1.94	1.94	23100
1999-06-22	2.03	2.03	2.00	2.00	21200
1999-06-23	1.98	2.03	1.98	2.03	10100
1999-06-24	1.94	2.03	1.94	2.03	5200
1999-06-25	2.00	2.03	2.00	2.00	19400
1999-06-28	2.03	2.06	1.94	2.00	85900
1999-06-29	2.00	2.00	2.00	2.00	5900
1999-06-30	2.03	2.06	1.94	2.06	5600
1999-07-01	2.06	2.06	2.06	2.06	100
1999-07-02	2.06	2.06	2.00	2.00	115300
1999-07-06	2.05	2.06	2.00	2.00	114300
1999-07-07	2.06	2.06	2.00	2.00	25600
1999-07-08	2.03	2.06	2.00	2.06	7300
1999-07-09	2.05	2.31	2.00	2.25	281300
1999-07-12	2.28	2.50	2.28	2.50	26400
1999-07-13	2.44	2.50	2.25	2.25	19100
1999-07-14	2.41	2.44	2.38	2.38	24100
1999-07-15	2.38	2.38	2.25	2.25	5000
1999-07-16	2.25	2.38	2.25	2.38	23200
1999-07-19	2.38	2.44	2.25	2.25	28400
1999-07-20	2.19	2.25	2.13	2.25	23900
1999-07-21	2.25	2.59	2.13	2.56	65200
1999-07-22	2.56	2.94	2.56	2.94	157200
1999-07-23	2.91	3.00	2.75	2.88	76900
1999-07-26	2.91	2.94	2.81	2.94	56100
1999-07-27	2.91	2.94	2.75	2.88	80800
1999-07-28	2.97	3.00	2.88	2.94	43200
1999-07-29	2.88	3.00	2.75	2.75	20900
1999-07-30	2.94	2.94	2.75	2.94	8800
1999-08-02	2.94	3.00	2.94	3.00	11600
1999-08-03	2.94	3.19	2.94	3.19	41000
1999-08-04	3.19	3.25	3.00	3.13	33500
1999-08-05	3.00	3.19	2.88	3.06	74900
1999-08-06	3.09	3.38	3.09	3.38	83600
1999-08-09	3.38	3.38	3.06	3.06	57800
1999-08-10	3.06	3.19	2.81	3.00	46800
1999-08-11	3.00	3.00	3.00	3.00	3400
1999-08-12	3.00	3.06	2.88	3.00	20400
1999-08-13	3.00	3.06	3.00	3.00	74500
1999-08-16	3.00	3.19	2.94	3.19	29800
1999-08-17	3.09	3.19	3.06	3.19	40700
1999-08-18	3.22	3.22	3.06	3.13	20300
1999-08-19	3.06	3.06	3.06	3.06	100
1999-08-20	3.13	3.13	3.13	3.13	2000
1999-08-23	3.14	3.14	3.06	3.13	6400
1999-08-24	3.13	3.31	3.06	3.13	57500
1999-08-25	3.22	3.31	3.13	3.25	6200
1999-08-26	3.19	3.25	3.13	3.25	11600
1999-08-27	3.25	3.44	3.16	3.16	31900
1999-08-30	3.25	3.25	3.00	3.00	28400
1999-08-31	3.19	3.19	3.06	3.13	98500
1999-09-01	3.13	3.13	3.00	3.00	4000
1999-09-02	3.00	3.25	3.00	3.25	40100
1999-09-03	3.13	3.19	3.03	3.13	53400
1999-09-07	3.06	3.16	3.06	3.16	37600
1999-09-08	3.16	3.16	3.00	3.13	50100
1999-09-09	3.09	3.13	3.00	3.13	46700
1999-09-10	3.13	3.13	3.00	3.00	6100
1999-09-13	3.00	3.06	2.63	2.75	62700
1999-09-14	2.88	2.88	2.63	2.75	207100
1999-09-15	2.88	2.88	2.81	2.88	39600
1999-09-16	2.94	3.00	2.88	2.94	36700
1999-09-17	2.97	3.06	2.75	2.94	40100
1999-09-20	3.00	3.00	2.81	2.81	6600
1999-09-21	2.97	2.97	2.63	2.63	25800
1999-09-22	2.75	2.75	2.69	2.69	4300
1999-09-23	2.53	2.56	2.31	2.41	69400
1999-09-24	2.56	2.56	2.31	2.31	57900
1999-09-27	2.56	2.56	2.44	2.56	10400
1999-09-28	2.56	2.56	2.50	2.50	24500
1999-09-29	2.56	2.56	2.50	2.56	7100
1999-09-30	2.63	2.63	2.50	2.50	9500
1999-10-01	2.50	2.59	2.50	2.56	14300
1999-10-04	2.59	2.63	2.56	2.56	7300
1999-10-05	2.56	2.56	2.50	2.50	12500
1999-10-06	2.56	2.56	2.38	2.50	23900
1999-10-07	2.38	2.50	2.31	2.50	8100
1999-10-08	2.50	2.50	2.25	2.25	51500
1999-10-11	2.13	2.38	2.13	2.38	60000
1999-10-12	2.25	2.25	2.19	2.25	30100
1999-10-13	2.19	2.44	2.13	2.44	50400
1999-10-14	2.44	2.88	2.44	2.75	68700
1999-10-15	2.75	2.75	2.56	2.63	5900
1999-10-18	2.75	2.75	2.44	2.63	29200
1999-10-19	2.50	2.63	2.50	2.56	6700
1999-10-20	2.50	2.56	2.50	2.50	27000
1999-10-21	2.56	2.63	2.50	2.63	30700
1999-10-22	2.53	2.75	2.53	2.63	8900
1999-10-25	2.56	2.69	2.56	2.56	11100
1999-10-26	2.69	2.69	2.69	2.69	4200
1999-10-27	2.63	2.75	2.63	2.72	11500
1999-10-28	2.63	2.81	2.50	2.63	32400
1999-10-29	2.72	2.81	2.72	2.78	11800
1999-11-01	2.84	3.22	2.81	3.06	62100
1999-11-02	3.05	3.06	3.00	3.00	146200
1999-11-03	3.09	3.09	3.00	3.06	74400
1999-11-04	3.13	3.13	3.06	3.09	105600
1999-11-05	3.09	3.13	2.81	2.81	15100
1999-11-08	2.94	3.06	2.75	2.94	20700
1999-11-09	3.00	3.00	2.81	2.81	3600
1999-11-10	2.75	3.00	2.75	2.94	12800
1999-11-11	3.00	3.13	2.97	3.00	96900
1999-11-12	3.03	3.06	3.00	3.00	21900
1999-11-15	3.09	3.19	3.00	3.00	61100
1999-11-16	3.02	3.06	2.50	2.81	46500
1999-11-17	2.80	3.06	2.80	3.06	51900
1999-11-18	3.06	3.50	2.88	3.44	71100
1999-11-19	3.50	3.50	3.00	3.19	20800
1999-11-22	3.22	3.25	3.00	3.13	25400
1999-11-23	3.00	3.31	3.00	3.31	19500
1999-11-24	3.28	3.50	3.25	3.50	58600
1999-11-26	3.47	3.50	3.45	3.50	23300
1999-11-29	3.38	3.50	3.25	3.31	43400
1999-11-30	3.33	3.81	3.28	3.50	38600
1999-12-01	3.88	5.63	3.63	5.31	207700
1999-12-02	5.03	5.25	4.25	4.31	81700
1999-12-03	4.75	5.75	4.47	5.25	164600
1999-12-06	5.88	5.88	5.00	5.38	42200
1999-12-07	5.50	5.50	5.31	5.50	37900
1999-12-08	5.38	5.75	5.25	5.47	14800
1999-12-09	5.34	5.38	5.06	5.31	12700
1999-12-10	5.25	5.38	5.00	5.13	28600
1999-12-13	5.13	5.50	5.13	5.28	40700
1999-12-14	5.44	5.63	5.25	5.44	34000
1999-12-15	5.38	5.50	5.25	5.44	16600
1999-12-16	5.50	5.50	5.25	5.38	22500
1999-12-17	5.50	5.69	5.38	5.44	39300
1999-12-20	5.41	5.44	5.13	5.38	20600
1999-12-21	5.31	5.59	5.31	5.59	41100
1999-12-22	5.69	8.00	5.69	6.63	209800
1999-12-23	7.25	7.25	6.13	6.25	97500
1999-12-27	6.84	7.13	6.38	6.50	16500
1999-12-28	6.75	7.00	6.38	7.00	19900
1999-12-29	6.94	7.00	6.63	6.75	13100
1999-12-30	6.77	7.25	6.63	7.19	26300
1999-12-31	7.16	7.63	7.16	7.56	14700
2000-01-03	7.56	7.63	7.31	7.31	23300
2000-01-04	7.50	7.69	6.75	7.13	52700
2000-01-05	6.94	7.00	6.19	6.50	73700
2000-01-06	6.38	6.50	6.25	6.50	3800
2000-01-07	6.13	6.50	6.13	6.50	16900
2000-01-10	6.53	6.56	6.50	6.50	41100
2000-01-11	6.56	6.56	6.00	6.00	36100
2000-01-12	6.31	6.56	6.06	6.25	67000
2000-01-13	6.41	6.50	6.25	6.38	7500
2000-01-14	6.34	6.56	6.34	6.38	37300
2000-01-18	6.50	6.56	6.38	6.38	36100
2000-01-19	6.52	6.53	6.38	6.38	24300
2000-01-20	6.44	6.56	6.38	6.50	126000
2000-01-21	6.53	6.53	6.44	6.44	35000
2000-01-24	6.38	6.56	6.38	6.50	24400
2000-01-25	6.52	6.53	6.38	6.38	110500
2000-01-26	6.50	6.53	6.44	6.50	28000
2000-01-27	6.73	7.00	6.50	6.50	131400
2000-01-28	6.50	6.56	6.50	6.50	105000
2000-01-31	6.50	6.75	6.44	6.50	56100
2000-02-01	6.50	6.88	6.44	6.50	48100
2000-02-02	6.52	6.81	6.50	6.50	6600
2000-02-03	6.84	7.00	6.69	6.75	11200
2000-02-04	6.88	7.00	6.75	6.88	17200
2000-02-07	6.88	7.63	6.66	6.66	171500
2000-02-08	6.84	6.84	6.75	6.84	48600
2000-02-09	6.91	7.03	6.25	6.75	56600
2000-02-10	6.56	7.94	6.56	7.06	80700
2000-02-11	7.13	7.75	7.13	7.50	37400
2000-02-14	7.50	9.50	7.00	9.13	125900
2000-02-15	9.50	9.75	9.13	9.44	118100
2000-02-16	9.41	9.69	9.19	9.19	135600
2000-02-17	9.59	9.63	7.88	8.13	94500
2000-02-18	8.13	8.13	7.72	7.72	14800
2000-02-22	7.75	8.13	7.50	7.88	59900
2000-02-23	7.75	7.88	7.50	7.81	64900
2000-02-24	7.88	7.94	7.38	7.75	89000
2000-02-25	7.81	8.25	7.38	7.75	42800
2000-02-28	7.94	7.94	7.88	7.88	6100
2000-02-29	7.88	8.00	7.50	7.50	10300
2000-03-01	7.50	7.88	7.50	7.50	6100
2000-03-02	7.70	7.88	7.50	7.53	6100
2000-03-03	7.50	7.75	7.38	7.38	41100
2000-03-06	7.44	7.44	7.28	7.28	8700
2000-03-07	7.34	7.34	6.75	7.00	33200
2000-03-08	6.80	8.44	6.78	8.25	122600
2000-03-09	8.28	8.44	8.25	8.28	314800
2000-03-10	8.63	8.75	8.22	8.25	197000
2000-03-13	8.56	8.75	8.25	8.53	70400
2000-03-14	8.53	8.53	8.13	8.13	16600
2000-03-15	8.31	8.31	8.00	8.02	16100
2000-03-16	8.38	8.44	8.00	8.25	12300
2000-03-17	8.38	8.75	8.27	8.56	16400
2000-03-20	8.81	8.88	8.63	8.81	26400
2000-03-21	8.81	9.13	8.75	8.75	33600
2000-03-22	8.63	8.88	8.56	8.75	2000
2000-03-23	8.83	8.88	8.66	8.88	9200
2000-03-24	8.72	9.50	8.53	9.25	115300
2000-03-27	9.72	9.75	9.02	9.75	52000
2000-03-28	9.72	9.88	9.25	9.75	158700
2000-03-29	9.97	10.63	9.47	10.13	100200
2000-03-30	10.75	10.78	10.00	10.56	87000
2000-03-31	10.63	10.75	9.78	10.63	211800
2000-04-03	10.38	10.75	9.69	10.00	28000
2000-04-04	9.88	9.88	7.63	8.88	55700
2000-04-05	9.20	9.63	9.16	9.63	39200
2000-04-06	9.63	9.88	9.25	9.50	16600
2000-04-07	9.28	9.69	8.75	9.50	87400
2000-04-10	9.69	9.69	9.38	9.63	18700
2000-04-11	9.53	9.63	9.44	9.50	16900
2000-04-12	9.53	9.75	9.50	9.63	19600
2000-04-13	9.63	9.63	8.00	8.63	50300
2000-04-14	8.73	8.73	7.00	7.88	31200
2000-04-17	6.94	7.75	6.69	7.50	27900
2000-04-18	8.00	8.50	7.89	8.25	33400
2000-04-19	8.38	8.38	7.81	8.00	27100
2000-04-20	7.80	8.00	7.78	7.97	4900
2000-04-24	8.00	8.00	7.78	7.94	4300
2000-04-25	7.39	7.94	7.39	7.81	13800
2000-04-26	7.88	8.19	7.56	7.88	12100
2000-04-27	7.97	8.13	7.81	8.13	65000
2000-04-28	8.13	8.19	7.63	8.00	38100
2000-05-01	8.00	8.13	8.00	8.00	11400
2000-05-02	7.56	8.13	7.56	8.00	17600
2000-05-03	7.63	8.13	7.33	8.13	44300
2000-05-04	8.13	8.13	7.94	8.00	40100
2000-05-05	7.91	8.13	7.88	8.13	17300
2000-05-08	8.03	8.03	7.38	7.63	23800
2000-05-09	8.13	8.13	7.25	7.25	26100
2000-05-10	7.63	7.88	7.63	7.63	10500
2000-05-11	7.69	7.75	7.25	7.75	10200
2000-05-12	7.77	7.88	7.77	7.81	7700
2000-05-15	7.92	8.25	7.56	8.25	26300
2000-05-16	8.25	8.38	7.75	8.00	7000
2000-05-17	8.00	8.00	7.75	7.75	25200
2000-05-18	8.13	8.13	7.75	7.75	3200
2000-05-19	7.97	8.00	7.63	7.63	11900
2000-05-22	7.81	7.88	6.75	6.75	32600
2000-05-23	6.84	7.06	6.38	6.38	29200
2000-05-24	6.50	6.50	5.63	5.75	90700
2000-05-25	5.75	5.75	4.88	5.25	70300
2000-05-26	5.50	5.81	5.25	5.75	67700
2000-05-30	5.88	6.13	5.75	6.06	11900
2000-05-31	6.06	8.50	6.06	7.56	50000
2000-06-01	7.69	8.00	7.56	7.94	11400
2000-06-02	7.94	8.25	7.56	8.25	8100
2000-06-05	8.25	8.25	7.59	7.63	6300
2000-06-06	7.56	7.63	7.25	7.50	12500
2000-06-07	7.63	7.63	7.19	7.25	10100
2000-06-08	7.34	7.34	7.19	7.25	5800
2000-06-09	7.34	7.56	7.13	7.56	3500
2000-06-12	7.56	7.56	7.56	7.56	1300
2000-06-13	7.53	7.63	7.50	7.63	2400
2000-06-14	7.59	8.00	7.59	7.81	10100
2000-06-15	7.78	8.00	7.63	7.88	42800
2000-06-16	8.00	8.00	7.75	7.88	27000
2000-06-19	7.59	7.75	7.59	7.75	9400
2000-06-20	7.69	7.69	7.50	7.56	9200
2000-06-21	7.50	7.56	7.19	7.19	22100
2000-06-22	7.22	7.69	7.13	7.69	52700
2000-06-23	7.69	8.25	7.63	8.00	40600
2000-06-26	8.19	8.25	7.38	8.00	18100
2000-06-27	7.75	8.13	7.75	7.88	44500
2000-06-28	8.25	8.25	8.00	8.25	75600
2000-06-29	8.28	8.56	8.16	8.31	39600
2000-06-30	8.66	9.13	8.66	8.75	33400
2000-07-03	8.81	9.00	8.78	9.00	10100
2000-07-05	9.00	9.06	8.53	8.75	57000
2000-07-06	8.84	9.13	8.50	9.00	36900
2000-07-07	8.75	8.88	8.53	8.88	7600
2000-07-10	8.75	8.88	8.19	8.25	23800
2000-07-11	8.25	8.50	8.25	8.38	13400
2000-07-12	8.38	8.38	8.20	8.25	8700
2000-07-13	8.44	8.66	8.38	8.66	5800
2000-07-14	8.63	8.75	8.38	8.75	19800
2000-07-17	8.97	9.00	8.50	8.63	64900
2000-07-18	8.56	8.75	8.50	8.50	4000
2000-07-19	8.59	8.88	8.52	8.56	16900
2000-07-20	8.75	9.00	8.63	8.75	56500
2000-07-21	8.81	8.94	8.78	8.80	3500
2000-07-24	9.25	9.63	8.88	9.13	74500
2000-07-25	8.94	9.13	8.69	8.69	17400
2000-07-26	9.13	9.13	8.94	8.94	6400
2000-07-27	8.75	8.88	8.56	8.88	3400
2000-07-28	8.81	9.13	8.56	8.56	31800
2000-07-31	8.75	9.00	8.69	9.00	4800
2000-08-01	8.75	9.00	8.75	8.88	5300
2000-08-02	8.75	8.88	8.69	8.75	7900
2000-08-03	8.75	8.75	8.50	8.50	11700
2000-08-04	8.50	8.75	8.00	8.00	19100
2000-08-07	8.06	8.13	7.75	7.94	21200
2000-08-08	8.25	8.31	8.00	8.31	5900
2000-08-09	8.25	8.25	7.91	7.94	23300
2000-08-10	8.00	8.00	8.00	8.00	2500
2000-08-11	7.78	8.25	7.78	8.13	13100
2000-08-14	8.31	8.31	7.88	8.00	38000
2000-08-15	8.25	8.25	8.13	8.13	8000
2000-08-16	8.00	8.19	7.63	7.88	17500
2000-08-17	7.53	7.94	7.50	7.63	11300
2000-08-18	7.75	8.00	7.56	7.63	13800
2000-08-21	7.63	7.97	7.63	7.78	8900
2000-08-22	7.80	8.00	7.78	7.97	18500
2000-08-23	7.97	8.00	7.88	8.00	4400
2000-08-24	7.94	7.94	7.78	7.78	46500
2000-08-25	7.78	8.06	7.56	8.06	43500
2000-08-28	8.06	8.44	7.88	7.88	28500
2000-08-29	7.88	7.88	7.50	7.50	15000
2000-08-30	7.50	8.00	7.50	8.00	11100
2000-08-31	8.13	8.50	8.00	8.50	19100
2000-09-01	8.02	8.63	8.00	8.44	39800
2000-09-05	8.44	8.63	8.44	8.44	7800
2000-09-06	8.50	8.50	8.06	8.38	12800
2000-09-07	8.19	8.38	8.06	8.06	1200
2000-09-08	8.09	8.50	8.08	8.50	2300
2000-09-11	8.13	8.38	8.00	8.00	13400
2000-09-12	8.31	8.31	8.00	8.00	2100
2000-09-13	8.50	8.50	8.00	8.00	9600
2000-09-14	8.00	8.13	7.88	7.88	2600
2000-09-15	8.00	8.38	7.88	8.38	75500
2000-09-18	8.00	8.25	8.00	8.00	45500
2000-09-19	8.03	8.56	8.03	8.25	189100
2000-09-20	8.38	8.44	8.00	8.19	213500
2000-09-21	8.22	8.81	8.06	8.50	72300
2000-09-22	8.25	9.00	8.19	8.19	59800
2000-09-25	8.38	8.38	7.50	7.50	119300
2000-09-26	7.69	8.25	7.63	7.63	16500
2000-09-27	7.94	7.94	7.63	7.63	10800
2000-09-28	7.63	7.63	7.13	7.38	25000
2000-09-29	7.50	7.50	6.88	6.94	91900
2000-10-02	7.38	7.38	6.50	6.63	44400
2000-10-03	6.88	7.00	6.63	6.69	41400
2000-10-04	6.69	7.00	6.50	6.50	14200
2000-10-05	6.50	7.00	6.50	6.81	22200
2000-10-06	7.19	7.19	6.75	7.00	8900
2000-10-09	6.88	7.00	6.69	7.00	15400
2000-10-10	6.75	7.06	6.75	7.06	57900
2000-10-11	6.64	6.75	6.63	6.63	2000
2000-10-12	6.75	6.81	6.25	6.25	29800
2000-10-13	6.63	6.81	6.00	6.81	12000
2000-10-16	6.98	7.00	6.94	6.94	3600
2000-10-17	7.31	7.31	7.31	7.31	100
2000-10-18	7.00	7.00	6.00	6.44	32700
2000-10-19	6.75	7.63	6.50	7.50	22400
2000-10-20	7.50	8.31	7.50	7.63	25200
2000-10-23	7.64	8.38	7.63	8.00	12500
2000-10-24	8.06	8.38	7.75	8.13	56000
2000-10-25	8.11	8.25	7.75	8.25	39200
2000-10-26	8.00	8.00	7.00	7.31	15200
2000-10-27	7.31	7.50	7.25	7.50	1300
2000-10-30	7.50	7.75	7.50	7.75	5500
2000-10-31	7.50	7.63	7.50	7.50	17600
2000-11-01	7.25	7.38	6.88	6.94	25500
2000-11-02	6.98	6.98	6.44	6.63	23300
2000-11-03	6.50	7.19	6.50	7.00	34200
2000-11-06	7.23	7.50	6.75	7.13	30300
2000-11-07	7.00	7.13	6.75	6.81	26600
2000-11-08	7.00	7.13	6.75	7.13	23700
2000-11-09	6.94	6.94	6.00	6.50	36500
2000-11-10	6.52	6.88	6.50	6.69	8000
2000-11-13	6.94	7.00	6.50	6.69	56200
2000-11-14	6.86	6.88	6.63	6.63	25100
2000-11-15	6.56	7.38	6.56	7.38	413200
2000-11-16	7.44	7.63	7.25	7.38	30800
2000-11-17	7.50	7.50	7.00	7.00	6000
2000-11-20	7.25	7.25	6.50	6.50	20400
2000-11-21	7.00	7.00	6.25	6.25	17200
2000-11-22	6.25	6.25	6.19	6.19	31600
2000-11-24	6.23	6.25	6.06	6.25	11700
2000-11-27	6.13	6.13	6.00	6.00	15500
2000-11-28	5.98	6.13	5.94	6.13	9500
2000-11-29	6.13	6.25	5.66	5.75	29500
2000-11-30	5.75	6.06	5.50	5.50	24000
2000-12-01	5.50	6.00	5.50	6.00	9100
2000-12-04	5.52	5.88	5.50	5.88	10000
2000-12-05	5.88	5.88	5.25	5.25	22700
2000-12-06	5.63	5.63	5.31	5.38	46700
2000-12-07	5.61	5.69	5.25	5.38	19100
2000-12-08	5.33	5.63	5.06	5.44	9000
2000-12-11	5.19	5.19	4.63	4.63	20800
2000-12-12	4.75	5.13	4.19	4.78	87900
2000-12-13	4.50	5.31	4.00	4.63	32200
2000-12-14	4.98	5.00	4.63	5.00	3300
2000-12-15	4.63	5.00	4.50	5.00	26400
2000-12-18	4.98	6.13	4.50	4.81	26800
2000-12-19	4.75	5.00	4.63	5.00	8900
2000-12-20	4.88	4.88	4.38	4.63	36000
2000-12-21	4.63	4.75	4.13	4.50	45800
2000-12-22	4.63	4.63	4.06	4.56	48600
2000-12-26	4.61	4.69	4.25	4.25	24300
2000-12-27	4.25	4.44	4.00	4.00	34700
2000-12-28	4.02	4.25	3.88	4.06	264100
2000-12-29	4.73	5.13	4.56	4.94	73600
2001-01-02	4.33	4.75	4.33	4.50	10100
2001-01-03	4.50	5.00	4.06	4.75	15700
2001-01-04	4.75	5.38	4.56	5.13	66700
2001-01-05	5.25	5.38	5.00	5.25	10100
2001-01-08	5.25	5.50	5.00	5.50	24100
2001-01-09	5.50	6.19	5.38	6.00	29900
2001-01-10	6.06	6.19	5.50	5.56	131700
2001-01-11	6.00	6.25	5.94	6.00	55800
2001-01-12	6.06	6.06	5.94	6.00	30700
2001-01-16	6.02	6.02	5.81	5.88	75500
2001-01-17	5.94	6.06	5.81	6.06	22100
2001-01-18	6.19	6.19	5.94	6.06	27100
2001-01-19	6.06	6.31	6.00	6.31	81900
2001-01-22	6.25	6.63	6.06	6.50	374400
2001-01-23	6.61	6.63	6.31	6.38	37400
2001-01-24	6.38	6.63	6.31	6.63	332400
2001-01-25	6.63	7.00	6.44	7.00	144700
2001-01-26	7.00	7.13	6.75	7.13	41600
2001-01-29	7.13	7.50	7.13	7.50	18900
2001-01-30	7.50	7.50	6.75	7.13	24800
2001-01-31	7.06	7.06	6.75	6.75	38300
2001-02-01	6.75	6.88	6.75	6.75	10300
2001-02-02	6.81	6.88	6.75	6.88	26500
2001-02-05	6.94	7.13	6.94	6.94	21100
2001-02-06	6.94	7.06	6.94	7.06	12700
2001-02-07	7.00	7.38	7.00	7.25	21700
2001-02-08	7.38	7.63	7.19	7.31	473300
2001-02-09	7.50	8.00	7.44	7.56	92500
2001-02-12	7.75	7.88	7.50	7.75	30900
2001-02-13	7.50	8.06	7.50	8.06	98500
2001-02-14	7.98	8.13	7.75	7.94	46300
2001-02-15	7.81	7.94	7.75	7.88	85200
2001-02-16	7.75	7.94	7.75	7.88	82100
2001-02-20	7.80	7.80	7.06	7.13	40400
2001-02-21	7.13	7.13	6.94	7.00	81800
2001-02-22	7.00	7.00	5.94	6.88	85600
2001-02-23	5.86	6.69	5.63	6.69	55400
2001-02-26	6.64	7.00	6.64	6.75	105600
2001-02-27	6.88	6.88	6.45	6.56	161000
2001-02-28	6.56	6.88	6.56	6.75	10600
2001-03-01	6.69	6.94	6.50	6.88	48700
2001-03-02	6.88	6.94	6.75	6.94	48500
2001-03-05	6.77	6.81	6.75	6.81	31100
2001-03-06	6.75	6.94	6.75	6.94	199400
2001-03-07	6.75	7.09	6.69	7.09	9600
2001-03-08	7.19	7.44	7.19	7.44	16000
2001-03-09	7.44	7.56	7.25	7.38	88300
2001-03-12	7.25	7.38	7.25	7.38	37000
2001-03-13	7.25	7.38	7.00	7.38	652900
2001-03-14	7.03	7.03	7.00	7.00	2800
2001-03-15	6.80	7.13	6.69	6.78	66600
2001-03-16	6.78	6.81	6.69	6.75	4600
2001-03-19	6.66	6.66	6.66	6.66	300
2001-03-20	6.81	6.88	6.63	6.72	115600
2001-03-21	6.66	6.66	6.63	6.63	8100
2001-03-22	6.59	6.59	6.13	6.44	6600
2001-03-23	6.47	6.47	6.06	6.38	11500
2001-03-26	6.38	6.50	6.25	6.25	2600
2001-03-27	6.13	6.50	6.06	6.25	43600
2001-03-28	6.19	6.25	5.88	6.13	24400
2001-03-29	6.13	6.13	5.94	6.00	23100
2001-03-30	6.25	6.50	6.13	6.50	5900
2001-04-02	6.39	6.39	6.00	6.00	24400
2001-04-03	5.88	5.98	5.63	5.69	35200
2001-04-04	5.75	6.00	5.75	6.00	29800
2001-04-05	6.00	6.09	5.88	6.00	9900
2001-04-06	5.88	5.88	5.63	5.63	3300
2001-04-09	5.65	5.90	5.65	5.65	15000
2001-04-10	5.74	5.75	5.62	5.75	20300
2001-04-11	5.74	5.80	5.50	5.50	15900
2001-04-12	5.51	5.87	5.50	5.87	33600
2001-04-16	5.95	5.95	5.66	5.70	13800
2001-04-17	5.82	5.82	5.30	5.40	21700
2001-04-18	5.60	6.00	5.55	5.62	15900
2001-04-19	5.56	5.85	5.55	5.71	24300
2001-04-20	5.84	5.85	5.50	5.65	13100
2001-04-23	5.63	5.65	5.50	5.51	20400
2001-04-24	5.59	5.90	5.59	5.80	168300
2001-04-25	5.69	5.70	5.40	5.56	27200
2001-04-26	5.62	5.82	5.57	5.76	21700
2001-04-27	5.82	6.25	5.76	6.01	23600
2001-04-30	6.25	6.35	5.85	5.85	21500
2001-05-01	6.25	6.40	5.89	6.25	54300
2001-05-02	5.86	6.75	5.86	6.60	82400
2001-05-03	6.50	6.54	6.24	6.40	37600
2001-05-04	6.05	6.64	6.05	6.55	57800
2001-05-07	6.40	6.40	6.22	6.35	71900
2001-05-08	6.25	6.50	6.00	6.10	237300
2001-05-09	6.10	6.15	5.90	5.95	14400
2001-05-10	6.00	6.15	6.00	6.05	366700
2001-05-11	6.35	6.50	6.10	6.50	31000
2001-05-14	6.25	6.25	6.00	6.00	48800
2001-05-15	6.14	6.14	5.95	6.05	535800
2001-05-16	5.91	6.15	5.90	6.15	12800
2001-05-17	6.22	6.46	6.20	6.35	28100
2001-05-18	6.23	6.30	6.10	6.25	379400
2001-05-21	6.18	6.27	6.01	6.05	10800
2001-05-22	6.05	6.30	6.05	6.30	2200
2001-05-23	6.10	6.42	6.10	6.40	681700
2001-05-24	6.42	6.95	6.41	6.95	34600
2001-05-25	7.00	7.50	6.90	7.40	56200
2001-05-29	7.30	7.30	6.90	7.05	44200
2001-05-30	6.91	6.95	6.82	6.90	18600
2001-05-31	7.00	7.00	6.65	6.80	12700
2001-06-01	6.66	7.00	6.66	7.00	13100
2001-06-04	7.00	7.00	6.60	7.00	18600
2001-06-05	6.95	7.00	6.85	6.95	15100
2001-06-06	6.86	7.05	6.85	7.00	26200
2001-06-07	7.01	7.05	6.85	6.85	15200
2001-06-08	6.90	7.04	6.41	6.60	69300
2001-06-11	6.60	6.72	6.40	6.72	22100
2001-06-12	6.72	6.98	6.54	6.80	16700
2001-06-13	7.00	7.05	6.88	7.00	57000
2001-06-14	7.00	7.10	6.85	7.00	93700
2001-06-15	6.90	7.27	6.90	7.20	57700
2001-06-18	7.19	7.48	7.10	7.20	500900
2001-06-19	7.13	7.20	7.08	7.15	50000
2001-06-20	7.15	7.22	7.10	7.20	18100
2001-06-21	7.24	7.35	7.15	7.35	212300
2001-06-22	7.25	7.30	7.15	7.21	27200
2001-06-25	7.25	7.32	7.15	7.23	27400
2001-06-26	7.32	7.39	7.25	7.29	51800
2001-06-27	7.31	7.63	7.30	7.63	738200
2001-06-28	7.80	9.10	7.75	9.00	634500
2001-06-29	9.09	9.09	8.70	8.96	390500
2001-07-02	8.60	8.92	8.45	8.85	118800
2001-07-03	8.71	8.80	8.65	8.70	79100
2001-07-05	8.55	8.87	8.45	8.45	3400
2001-07-06	8.29	9.00	8.29	8.65	47700
2001-07-09	9.00	9.50	8.80	9.40	158200
2001-07-10	9.39	9.87	9.02	9.87	117700
2001-07-11	9.76	10.10	9.52	9.90	336100
2001-07-12	10.10	10.12	9.75	10.08	141800
2001-07-13	10.00	11.20	10.00	10.40	238700
2001-07-16	10.58	10.58	10.00	10.50	112300
2001-07-17	10.15	10.50	10.02	10.27	63700
2001-07-18	10.39	10.50	10.39	10.45	261200
2001-07-19	10.35	11.00	10.05	10.40	104400
2001-07-20	10.25	10.55	10.20	10.52	62800
2001-07-23	10.45	11.20	10.40	11.05	628500
2001-07-24	11.10	11.86	11.09	11.60	1029300
2001-07-25	11.55	11.56	11.00	11.25	26800
2001-07-26	11.15	11.25	11.15	11.20	86100
2001-07-27	11.00	11.18	10.48	10.92	29200
2001-07-30	10.68	11.05	10.14	11.05	111100
2001-07-31	11.00	12.10	11.00	11.40	298200
2001-08-01	11.49	11.50	10.85	11.14	47800
2001-08-02	11.25	11.50	10.97	11.35	49800
2001-08-03	11.45	11.45	10.80	11.00	33000
2001-08-06	10.98	11.00	10.67	10.82	24800
2001-08-07	10.70	11.00	10.62	10.98	19400
2001-08-08	10.86	11.04	10.61	10.70	23300
2001-08-09	10.71	10.94	10.60	10.94	470300
2001-08-10	10.94	11.55	10.77	11.29	140500
2001-08-13	11.50	11.75	11.30	11.40	50900
2001-08-14	11.71	12.30	11.45	12.20	815600
2001-08-15	12.39	13.13	12.35	13.00	527400
2001-08-16	12.95	13.16	12.20	12.30	158100
2001-08-17	12.31	12.58	11.40	12.58	45300
2001-08-20	12.35	13.23	12.35	13.00	118900
2001-08-21	13.25	13.30	12.90	13.15	55100
2001-08-22	13.25	13.55	13.04	13.50	211100
2001-08-23	13.55	14.35	13.30	14.00	902600
2001-08-24	14.25	14.25	13.60	13.60	189900
2001-08-27	13.90	14.00	13.04	13.55	41800
2001-08-28	13.40	13.75	13.40	13.60	162700
2001-08-29	13.82	13.99	13.00	13.00	52600
2001-08-30	13.45	13.50	12.60	13.25	88100
2001-08-31	13.06	13.40	12.95	13.25	91500
2001-09-04	13.45	13.55	13.15	13.55	60200
2001-09-05	13.49	13.50	13.25	13.25	77100
2001-09-06	13.25	13.25	12.30	12.68	101600
2001-09-07	12.45	13.05	12.45	12.60	111300
2001-09-10	12.55	12.55	11.09	12.00	203700
2001-09-17	11.00	11.50	10.50	10.95	326100
2001-09-18	10.99	11.20	10.50	11.00	157300
2001-09-19	11.00	11.00	8.00	9.05	636800
2001-09-20	8.79	9.80	8.25	8.50	146100
2001-09-21	8.49	8.85	7.50	8.79	121100
2001-09-24	9.00	9.48	8.85	8.85	61900
2001-09-25	9.19	10.40	9.18	10.25	129900
2001-09-26	10.01	11.00	10.01	10.65	103000
2001-09-27	10.65	10.65	9.90	10.25	118900
2001-09-28	10.45	11.05	10.12	11.05	68100
2001-10-01	10.95	11.55	10.75	11.54	277800
2001-10-02	11.60	11.60	11.00	11.55	11900
2001-10-03	11.38	12.10	11.38	11.80	170400
2001-10-04	11.76	12.09	11.50	11.97	183600
2001-10-05	11.75	13.00	11.75	12.70	237100
2001-10-08	12.36	13.90	12.30	13.00	176300
2001-10-09	13.45	13.45	12.90	13.15	166300
2001-10-10	13.33	13.50	13.24	13.40	91600
2001-10-11	13.48	13.75	13.38	13.55	278500
2001-10-12	13.50	13.85	13.50	13.59	110300
2001-10-15	13.60	13.90	13.00	13.90	111000
2001-10-16	13.65	14.40	13.65	14.35	331200
2001-10-17	14.50	14.53	14.00	14.05	108100
2001-10-18	14.32	14.35	13.50	13.50	106800
2001-10-19	13.38	13.90	12.93	13.90	113700
2001-10-22	13.42	13.98	13.28	13.93	38400
2001-10-23	13.94	13.94	13.41	13.41	55600
2001-10-24	13.69	13.69	12.80	13.09	96100
2001-10-25	13.00	13.00	12.70	12.93	235200
2001-10-26	12.75	13.48	11.80	13.41	269100
2001-10-29	13.04	13.04	12.25	12.60	102400
2001-10-30	12.75	12.83	12.60	12.65	19900
2001-10-31	12.56	13.41	12.56	13.05	227700
2001-11-01	13.20	14.40	13.20	14.27	453400
2001-11-02	14.50	15.20	14.40	15.02	915900
2001-11-05	15.49	16.02	15.29	16.00	958100
2001-11-06	16.41	16.42	15.49	15.90	555700
2001-11-07	14.73	16.04	14.60	15.86	179200
2001-11-08	15.55	16.30	14.65	14.97	103700
2001-11-09	15.11	15.20	14.80	14.81	113000
2001-11-12	15.00	15.98	14.83	15.90	158100
2001-11-13	15.99	17.00	15.91	16.98	527000
2001-11-14	16.96	17.19	16.90	17.05	670700
2001-11-15	17.10	17.10	16.80	16.97	392500
2001-11-16	16.99	17.10	16.72	16.73	284600
2001-11-19	16.70	16.85	16.67	16.82	49400
2001-11-20	16.84	16.85	16.60	16.70	103500
2001-11-21	16.60	16.75	16.10	16.66	24100
2001-11-23	16.50	16.58	16.32	16.32	12400
2001-11-26	16.25	16.55	15.75	16.00	58200
2001-11-27	15.77	16.50	15.77	16.40	48100
2001-11-28	16.42	16.50	15.90	16.01	134500
2001-11-29	16.01	16.43	16.00	16.20	52100
2001-11-30	16.38	17.00	16.11	16.50	369400
2001-12-03	16.67	16.93	16.06	16.69	167900
2001-12-04	16.30	16.75	16.15	16.48	103000
2001-12-05	16.60	16.69	15.87	16.25	171500
2001-12-06	16.20	18.30	16.00	18.00	637500
2001-12-07	18.39	18.75	17.78	18.00	340600
2001-12-10	18.05	18.05	17.85	17.90	210600
2001-12-11	18.10	18.10	17.90	18.00	123100
2001-12-12	17.91	18.05	16.09	17.35	464100
2001-12-13	17.35	17.50	16.00	16.70	50300
2001-12-14	16.70	17.04	16.46	17.00	62100
2001-12-17	16.29	17.70	16.26	17.50	99600
2001-12-18	16.91	17.55	16.90	17.50	828300
2001-12-19	17.55	17.75	17.30	17.61	47900
2001-12-20	17.41	17.52	17.02	17.04	45000
2001-12-21	17.05	17.39	17.05	17.10	30400
2001-12-24	17.10	17.50	17.10	17.29	14900
2001-12-26	17.31	18.27	17.31	18.20	117700
2001-12-27	18.10	18.23	17.86	18.08	125000
2001-12-28	18.08	18.08	17.90	18.05	102100
2001-12-31	18.06	18.58	18.01	18.10	235900
2002-01-02	17.75	18.20	17.30	17.55	78900
2002-01-03	17.31	18.10	17.30	18.00	70600
2002-01-04	18.10	19.14	18.05	19.00	125600
2002-01-07	19.45	19.80	18.95	19.25	248900
2002-01-08	19.35	19.35	18.55	18.90	87500
2002-01-09	18.99	19.18	18.75	18.86	171100
2002-01-10	18.86	19.16	18.86	19.16	124500
2002-01-11	19.05	19.16	18.92	19.05	84900
2002-01-14	19.15	19.25	18.80	19.25	91300
2002-01-15	19.20	19.85	18.96	19.45	117300
2002-01-16	19.30	20.00	19.01	19.91	191700
2002-01-17	19.99	21.70	19.90	21.20	581600
2002-01-18	21.18	21.40	20.00	20.85	462000
2002-01-22	20.95	21.00	20.60	20.95	78900
2002-01-23	20.95	20.95	20.63	20.85	27800
2002-01-24	20.88	21.40	20.82	21.40	168600
2002-01-25	21.45	22.10	21.19	21.85	99500
2002-01-28	22.05	22.19	21.92	22.09	67300
2002-01-29	22.20	22.20	20.92	21.30	67300
2002-01-30	21.38	21.39	20.55	20.59	110800
2002-01-31	20.83	20.83	19.22	19.89	381500
2002-02-01	19.88	20.70	19.75	20.09	163200
2002-02-04	19.91	20.34	19.90	20.25	64800
2002-02-05	20.10	20.30	18.81	19.76	64100
2002-02-06	19.76	19.76	18.92	19.00	127400
2002-02-07	19.09	20.14	19.09	20.12	59300
2002-02-08	20.13	21.20	20.12	21.00	210100
2002-02-11	20.91	21.75	20.91	21.74	103100
2002-02-12	21.79	21.80	21.15	21.45	421800
2002-02-13	21.46	21.46	18.70	18.80	1120800
2002-02-14	18.40	18.55	16.27	18.30	1028000
2002-02-15	18.25	18.70	17.25	17.40	132000
2002-02-19	17.26	17.40	16.29	16.91	282700
2002-02-20	16.70	18.40	16.70	18.01	109400
2002-02-21	18.05	18.05	17.41	17.75	256700
2002-02-22	17.60	18.25	17.45	18.01	222600
2002-02-25	18.05	18.25	16.93	17.27	115900
2002-02-26	17.08	17.30	16.80	16.94	105500
2002-02-27	17.06	17.94	17.00	17.41	93800
2002-02-28	17.50	18.15	17.50	18.13	265000
2002-03-01	18.14	18.14	17.90	18.10	77900
2002-03-04	18.09	18.55	17.55	17.60	251300
2002-03-05	17.50	18.50	17.50	18.50	86200
2002-03-06	18.50	18.95	18.49	18.85	54600
2002-03-07	18.66	19.75	18.65	19.70	133000
2002-03-08	19.51	19.79	18.80	19.00	135700
2002-03-11	19.11	19.11	17.86	18.35	65100
2002-03-12	18.39	19.80	18.30	19.09	283000
2002-03-13	19.00	19.00	17.86	17.86	406900
2002-03-14	17.82	18.80	17.70	18.74	449300
2002-03-15	18.68	19.12	18.55	18.95	158700
2002-03-18	18.93	18.93	18.42	18.65	229100
2002-03-19	18.52	19.00	18.50	18.85	145100
2002-03-20	18.80	18.80	18.35	18.60	271100
2002-03-21	18.60	19.15	18.60	18.95	173100
2002-03-22	18.85	19.07	18.85	18.95	384800
2002-03-25	19.03	19.04	18.11	18.65	60800
2002-03-26	18.50	18.75	18.24	18.27	33500
2002-03-27	18.24	18.45	17.03	17.20	128600
2002-03-28	17.16	17.60	16.87	17.00	371400
2002-04-01	16.99	17.35	16.66	17.05	139700
2002-04-02	16.87	17.05	16.60	16.88	197200
2002-04-03	16.78	17.18	16.55	17.01	102600
2002-04-04	17.10	17.69	17.10	17.66	130800
2002-04-05	17.51	18.03	17.47	17.64	213900
2002-04-08	17.45	18.00	17.32	17.65	126900
2002-04-09	17.50	17.80	17.00	17.10	145800
2002-04-10	17.11	17.25	17.00	17.25	158000
2002-04-11	17.10	17.44	17.07	17.14	54400
2002-04-12	17.08	17.24	17.06	17.15	22600
2002-04-15	17.07	17.20	16.85	16.90	60300
2002-04-16	16.76	16.85	15.57	16.10	370700
2002-04-17	16.11	16.15	15.09	15.44	235500
2002-04-18	15.26	16.00	15.25	15.54	447400
2002-04-19	15.60	15.75	15.48	15.65	333900
2002-04-22	15.70	15.90	15.65	15.75	179200
2002-04-23	15.60	15.92	15.55	15.92	170200
2002-04-24	15.90	15.96	15.85	15.91	100300
2002-04-25	15.85	15.98	15.75	15.91	101900
2002-04-26	15.84	15.94	15.75	15.80	60800
2002-04-29	15.80	16.10	15.80	16.10	133300
2002-04-30	16.13	17.11	15.85	16.39	198100
2002-05-01	16.50	16.91	15.98	16.10	144700
2002-05-02	16.00	16.90	16.00	16.74	66900
2002-05-03	16.75	16.92	16.41	16.75	48800
2002-05-06	16.40	17.13	16.40	16.85	54200
2002-05-07	17.08	17.09	16.82	17.00	72700
2002-05-08	17.04	17.70	17.04	17.66	87900
2002-05-09	17.55	17.69	16.96	17.13	39400
2002-05-10	17.16	17.47	17.15	17.30	21200
2002-05-13	17.39	18.15	17.34	18.04	421100
2002-05-14	18.29	18.31	17.75	18.29	176800
2002-05-15	18.30	18.30	17.80	18.30	34200
2002-05-16	18.25	18.28	18.15	18.20	97400
2002-05-17	18.28	18.30	17.45	17.52	127600
2002-05-20	17.55	17.55	15.68	15.68	289700
2002-05-21	15.50	16.10	13.62	13.90	677500
2002-05-22	13.98	14.05	13.75	13.99	560700
2002-05-23	14.03	15.00	14.03	14.45	203500
2002-05-24	14.55	14.78	14.08	14.25	103400
2002-05-28	14.45	14.70	12.93	13.00	285800
2002-05-29	13.19	13.66	12.65	13.66	495500
2002-05-30	13.66	13.88	13.50	13.70	635800
2002-05-31	13.91	14.15	13.85	14.09	335500
2002-06-03	14.09	14.25	13.00	13.08	253800
2002-06-04	13.00	13.45	12.95	13.10	248800
2002-06-05	13.22	13.88	13.15	13.84	209500
2002-06-06	13.51	13.99	13.46	13.48	377300
2002-06-07	13.49	13.49	12.50	12.60	809000
2002-06-10	12.51	12.68	10.95	11.34	567700
2002-06-11	11.45	11.98	11.21	11.36	322200
2002-06-12	11.67	12.76	11.65	12.20	132700
2002-06-13	12.16	13.10	11.88	12.98	71300
2002-06-14	12.66	12.67	12.13	12.35	56900
2002-06-17	12.21	13.00	12.21	12.32	59600
2002-06-18	12.40	12.70	12.10	12.40	237100
2002-06-19	12.22	13.53	12.10	13.22	406600
2002-06-20	13.30	13.40	12.50	12.63	142700
2002-06-21	12.74	13.20	12.60	13.19	80700
2002-06-24	13.20	13.75	13.02	13.42	246500
2002-06-25	14.40	16.15	14.11	14.90	462900
2002-06-26	13.50	15.25	13.50	15.00	195700
2002-06-27	14.96	16.00	14.92	15.93	525800
2002-06-28	15.90	16.40	15.05	15.99	1085400
2002-07-01	15.50	15.74	13.30	13.50	215800
2002-07-02	13.65	14.17	11.94	12.14	213000
2002-07-03	12.14	13.26	11.99	13.13	204800
2002-07-05	13.35	13.40	12.41	12.68	59600
2002-07-08	12.79	13.65	12.66	13.30	162100
2002-07-09	13.25	13.43	12.10	12.26	171300
2002-07-10	12.42	12.47	11.67	12.36	166300
2002-07-11	12.01	12.50	12.00	12.50	159200
2002-07-12	12.50	13.71	12.50	13.71	319400
2002-07-15	13.51	13.75	12.99	13.45	246400
2002-07-16	13.26	13.57	12.58	12.98	54500
2002-07-17	12.99	13.10	12.42	12.80	66100
2002-07-18	12.71	13.14	12.08	12.22	53000
2002-07-19	12.05	12.45	11.85	12.00	191500
2002-07-22	11.85	12.00	11.76	11.80	83100
2002-07-23	11.90	11.99	10.24	10.28	154200
2002-07-24	10.22	10.24	9.50	9.70	198400
2002-07-25	9.75	9.75	8.95	9.08	116700
2002-07-26	9.20	9.69	8.92	9.50	445200
2002-07-29	11.00	11.25	7.51	8.25	360200
2002-07-30	8.47	9.50	8.16	9.34	280200
2002-07-31	9.10	9.35	8.76	8.84	538900
2002-08-01	9.00	9.04	8.00	8.80	349200
2002-08-02	8.74	8.74	8.03	8.37	167400
2002-08-05	8.30	8.35	8.10	8.18	86300
2002-08-06	8.18	8.63	8.16	8.50	128000
2002-08-07	8.59	8.74	8.03	8.20	208700
2002-08-08	8.29	8.44	8.04	8.41	65000
2002-08-09	8.38	8.75	8.28	8.50	43600
2002-08-12	8.45	8.75	8.25	8.75	53600
2002-08-13	9.25	9.67	9.06	9.10	124000
2002-08-14	8.83	9.48	8.60	9.48	112500
2002-08-15	9.41	9.50	8.23	8.63	157000
2002-08-16	8.51	9.92	8.28	9.60	109400
2002-08-19	9.30	9.65	9.04	9.60	51600
2002-08-20	9.69	9.97	8.96	8.96	89400
2002-08-21	9.00	9.15	8.84	9.01	107100
2002-08-22	9.17	9.27	8.76	9.20	90300
2002-08-23	9.36	9.38	8.96	8.96	61500
2002-08-26	8.97	9.46	8.75	9.46	12900
2002-08-27	9.16	9.25	8.47	8.74	244500
2002-08-28	8.79	9.19	8.77	8.77	61900
2002-08-29	9.12	9.50	8.90	9.43	122500
2002-08-30	9.21	9.22	9.03	9.22	67300
2002-09-03	9.05	9.25	8.52	8.67	165200
2002-09-04	8.55	8.78	8.55	8.68	79800
2002-09-05	8.50	8.69	8.46	8.69	57800
2002-09-06	8.61	8.89	8.60	8.74	25600
2002-09-09	8.74	8.74	8.52	8.69	20700
2002-09-10	8.69	8.70	8.15	8.30	171800
2002-09-11	8.29	8.67	8.26	8.44	97600
2002-09-12	8.54	8.55	7.98	8.02	85400
2002-09-13	8.00	8.20	7.45	7.65	187900
2002-09-16	7.80	8.13	7.80	8.13	237000
2002-09-17	8.03	8.34	7.65	7.80	169700
2002-09-18	7.00	7.04	6.23	6.93	636900
2002-09-19	6.80	6.90	6.29	6.44	165500
2002-09-20	6.39	6.43	4.87	5.09	1545900
2002-09-23	5.12	5.34	4.90	4.99	277800
2002-09-24	5.04	5.12	4.44	4.61	169500
2002-09-25	4.79	5.10	4.56	4.91	528800
2002-09-26	5.15	5.19	4.90	4.95	143100
2002-09-27	4.93	5.05	4.92	5.05	69600
2002-09-30	5.04	5.10	4.85	5.03	87900
2002-10-01	5.00	5.24	4.97	5.14	124000
2002-10-02	5.08	5.22	4.99	5.16	250000
2002-10-03	5.20	5.28	4.84	4.86	121800
2002-10-04	5.02	5.08	4.80	5.02	30000
2002-10-07	5.07	5.07	4.76	4.94	291300
2002-10-08	4.96	4.99	4.71	4.81	108900
2002-10-09	4.81	4.89	4.65	4.73	104600
2002-10-10	4.71	4.79	4.60	4.71	209000
2002-10-11	4.84	5.00	4.71	4.90	89500
2002-10-14	4.90	5.00	4.80	4.93	70900
2002-10-15	4.94	4.95	4.80	4.95	232500
2002-10-16	4.94	4.94	4.57	4.65	106700
2002-10-17	4.61	4.75	4.40	4.59	422300
2002-10-18	4.59	4.96	4.45	4.91	47100
2002-10-21	4.86	5.10	4.86	5.05	117100
2002-10-22	5.06	5.08	4.94	4.94	41100
2002-10-23	4.94	5.10	4.75	5.10	46800
2002-10-24	5.10	5.20	5.05	5.12	37200
2002-10-25	5.08	5.49	5.08	5.45	77700
2002-10-28	5.45	5.75	5.40	5.46	69000
2002-10-29	5.42	5.62	5.39	5.50	45000
2002-10-30	5.49	5.68	5.47	5.52	79600
2002-10-31	5.00	5.00	4.74	4.85	180400
2002-11-01	4.89	4.98	4.76	4.98	64200
2002-11-04	5.00	5.22	4.94	5.16	50500
2002-11-05	5.13	5.20	5.05	5.13	446300
2002-11-06	5.08	5.25	5.00	5.22	27200
2002-11-07	5.25	5.85	5.24	5.81	65800
2002-11-08	5.92	6.53	5.85	6.35	152300
2002-11-11	6.35	6.46	5.95	5.96	55400
2002-11-12	5.95	6.03	5.46	5.51	75400
2002-11-13	5.70	6.25	5.65	6.04	77900
2002-11-14	6.06	6.25	6.00	6.23	25300
2002-11-15	6.24	6.24	6.10	6.12	23400
2002-11-18	6.22	6.22	6.00	6.01	19400
2002-11-19	6.00	6.00	5.90	6.00	74600
2002-11-20	5.99	6.00	5.86	5.87	56800
2002-11-21	5.90	5.95	5.85	5.90	194300
2002-11-22	5.89	5.92	5.86	5.90	51700
2002-11-25	5.89	6.09	5.85	5.90	183300
2002-11-26	5.93	5.95	5.80	5.81	76900
2002-11-27	5.81	6.03	5.81	6.00	116700
2002-11-29	6.05	6.05	5.81	5.94	64700
2002-12-02	5.93	6.00	5.81	5.85	106500
2002-12-03	5.85	6.18	5.76	6.05	198400
2002-12-04	6.10	6.50	5.95	6.36	61200
2002-12-05	6.45	6.66	6.24	6.56	50000
2002-12-06	6.56	7.75	6.56	7.60	169900
2002-12-09	7.50	8.09	7.31	7.98	106400
2002-12-10	7.99	8.00	7.85	7.89	43800
2002-12-11	7.78	8.00	7.69	7.89	79000
2002-12-12	7.89	7.89	7.36	7.36	152800
2002-12-13	7.29	7.45	6.76	6.96	53800
2002-12-16	7.06	7.10	6.55	7.04	93600
2002-12-17	6.86	7.48	6.86	7.38	156600
2002-12-18	7.39	7.39	7.09	7.17	329200
2002-12-19	7.12	7.20	7.00	7.05	203400
2002-12-20	7.18	7.50	6.90	7.46	152600
2002-12-23	7.50	7.80	7.21	7.52	57900
2002-12-24	7.69	7.90	7.60	7.90	41200
2002-12-26	7.90	8.00	7.60	7.90	18700
2002-12-27	7.76	8.00	7.68	7.95	34000
2002-12-30	7.62	7.91	7.42	7.68	97900
2002-12-31	7.82	8.00	7.20	7.51	81600
2003-01-02	7.66	7.95	7.24	7.75	56600
2003-01-03	7.59	7.95	7.40	7.83	31800
2003-01-06	7.83	8.40	7.79	8.22	39500
2003-01-07	8.10	8.46	7.90	7.90	75700
2003-01-08	7.82	7.82	7.20	7.39	94100
2003-01-09	7.35	7.94	7.30	7.55	74600
2003-01-10	7.55	7.80	7.27	7.73	42600
2003-01-13	7.54	7.74	7.50	7.57	17000
2003-01-14	7.63	7.90	7.56	7.66	86700
2003-01-15	7.50	7.85	7.27	7.73	199400
2003-01-16	7.75	7.89	7.60	7.66	67200
2003-01-17	7.60	8.00	7.60	7.96	126200
2003-01-21	7.95	7.99	7.38	7.56	42400
2003-01-22	7.52	7.60	7.35	7.43	47100
2003-01-23	7.47	7.53	7.40	7.41	41500
2003-01-24	7.41	7.44	7.35	7.37	28800
2003-01-27	7.35	7.35	7.28	7.31	23800
2003-01-28	7.31	7.45	7.30	7.44	31900
2003-01-29	7.40	7.69	7.35	7.62	94700
2003-01-30	7.55	7.68	7.50	7.55	46200
2003-01-31	7.50	7.73	7.50	7.70	44300
2003-02-03	7.70	7.74	7.52	7.59	127100
2003-02-04	7.59	7.75	7.51	7.69	69000
2003-02-05	7.58	7.73	7.53	7.70	62400
2003-02-06	7.75	7.75	7.63	7.73	54900
2003-02-07	7.69	8.00	7.65	7.77	258600
2003-02-10	7.80	7.84	7.75	7.83	121800
2003-02-11	7.71	7.90	7.71	7.77	102600
2003-02-12	7.81	7.88	7.70	7.71	28200
2003-02-13	7.70	7.70	7.45	7.55	59500
2003-02-14	7.55	7.69	7.51	7.68	11000
2003-02-18	7.60	7.80	7.60	7.73	41800
2003-02-19	7.60	7.80	7.26	7.39	126000
2003-02-20	7.37	7.40	7.20	7.21	133600
2003-02-21	7.21	7.25	6.81	6.95	186100
2003-02-24	6.95	6.95	6.25	6.44	198400
2003-02-25	6.48	6.48	6.30	6.40	87000
2003-02-26	6.45	6.45	6.15	6.33	57000
2003-02-27	6.40	6.75	6.40	6.69	139700
2003-02-28	6.70	6.82	6.65	6.78	89100
2003-03-03	6.79	6.99	6.75	6.81	132500
2003-03-04	6.81	6.96	6.75	6.81	96300
2003-03-05	6.81	6.81	6.50	6.75	65500
2003-03-06	6.82	6.82	6.40	6.44	58500
2003-03-07	6.43	6.49	6.15	6.22	99300
2003-03-10	6.20	6.35	6.11	6.16	90500
2003-03-11	6.20	6.50	6.12	6.36	47300
2003-03-12	6.28	6.80	6.28	6.61	96200
2003-03-13	6.65	6.87	6.60	6.86	22200
2003-03-14	6.87	7.13	6.74	6.99	83200
2003-03-17	7.12	7.37	6.64	7.30	89800
2003-03-18	7.27	7.37	7.09	7.30	28400
2003-03-19	7.34	7.35	7.15	7.25	51000
2003-03-20	7.21	7.30	7.15	7.28	29900
2003-03-21	7.50	8.25	7.30	7.78	99200
2003-03-24	7.65	8.03	7.65	7.98	48400
2003-03-25	7.87	8.11	7.87	8.07	32300
2003-03-26	7.99	8.05	7.77	7.96	71000
2003-03-27	7.90	8.05	7.56	8.00	65700
2003-03-28	8.00	8.05	8.00	8.00	66100
2003-03-31	8.00	8.05	7.95	8.01	73500
2003-04-01	8.00	8.10	7.82	8.05	81300
2003-04-02	8.10	8.24	8.05	8.08	90500
2003-04-03	8.25	8.25	7.95	8.10	121300
2003-04-04	8.21	8.23	7.95	7.98	99900
2003-04-07	7.99	8.21	7.70	7.99	91200
2003-04-08	8.05	8.07	7.82	8.05	201600
2003-04-09	7.99	8.30	7.84	8.08	148500
2003-04-10	8.20	8.30	8.11	8.19	210800
2003-04-11	8.25	8.28	8.10	8.10	109600
2003-04-14	8.20	8.29	7.90	8.25	279700
2003-04-15	8.29	8.29	8.10	8.15	108800
2003-04-16	8.11	8.20	8.10	8.10	101100
2003-04-17	8.16	8.16	7.99	8.10	76800
2003-04-21	8.10	8.14	7.98	8.02	20700
2003-04-22	8.00	8.08	7.96	7.96	53300
2003-04-23	8.04	8.04	7.95	7.95	105900
2003-04-24	8.00	8.00	7.91	7.92	7000
2003-04-25	7.95	8.00	7.90	7.93	79600
2003-04-28	7.95	8.00	7.90	7.95	80600
2003-04-29	7.95	7.95	7.81	7.85	196100
2003-04-30	7.80	9.00	7.80	8.82	244100
2003-05-01	8.76	9.43	8.76	9.25	434200
2003-05-02	9.30	10.00	9.30	9.88	399600
2003-05-05	9.95	10.08	9.54	9.62	187000
2003-05-06	9.78	9.78	9.55	9.57	109700
2003-05-07	9.55	10.67	9.41	10.43	157000
2003-05-08	10.14	10.50	9.75	10.47	51500
2003-05-09	10.45	10.91	10.38	10.55	162300
2003-05-12	10.40	10.68	10.36	10.43	50800
2003-05-13	10.34	11.20	10.34	11.15	226100
2003-05-14	11.16	11.35	10.99	11.20	182000
2003-05-15	11.04	11.97	11.04	11.81	269300
2003-05-16	11.50	11.90	11.25	11.37	215900
2003-05-19	11.49	11.59	10.97	11.30	92600
2003-05-20	11.15	11.50	11.15	11.50	61800
2003-05-21	11.40	11.60	11.34	11.50	87000
2003-05-22	11.50	11.63	11.32	11.50	164900
2003-05-23	11.45	11.60	11.40	11.50	132600
2003-05-27	11.41	12.00	11.41	11.80	122400
2003-05-28	11.87	11.93	11.42	11.56	75200
2003-05-29	11.53	11.75	11.43	11.75	41700
2003-05-30	11.55	12.45	11.50	12.25	110100
2003-06-02	12.00	12.39	12.00	12.23	43000
2003-06-03	12.15	12.46	12.15	12.46	34400
2003-06-04	12.45	13.05	12.33	12.90	105100
2003-06-05	12.73	12.90	12.70	12.80	31600
2003-06-06	12.85	13.00	12.40	12.50	66300
2003-06-09	12.54	12.74	11.29	11.87	182100
2003-06-10	11.86	12.00	11.43	11.79	45100
2003-06-11	11.68	11.80	11.50	11.54	70100
2003-06-12	11.43	11.62	11.30	11.34	68200
2003-06-13	11.29	11.67	11.08	11.48	68700
2003-06-16	11.60	12.00	11.29	11.55	60300
2003-06-17	11.98	12.00	11.78	11.89	52500
2003-06-18	11.80	12.10	11.77	11.95	23900
2003-06-19	11.87	12.12	11.52	11.58	44200
2003-06-20	11.51	12.05	11.51	12.00	28900
2003-06-23	12.05	12.12	10.83	10.95	108900
2003-06-24	10.89	11.13	10.79	11.09	51700
2003-06-25	11.10	11.10	10.61	10.65	74900
2003-06-26	10.70	10.70	10.07	10.55	77900
2003-06-27	10.40	11.73	10.40	10.97	110600
2003-06-30	11.00	11.00	10.43	10.75	96100
2003-07-01	10.55	11.44	10.55	11.38	102100
2003-07-02	11.38	11.85	11.18	11.85	105200
2003-07-03	11.70	12.00	11.37	11.84	40300
2003-07-07	12.00	12.13	11.61	12.04	42300
2003-07-08	11.85	12.50	11.74	12.36	170700
2003-07-09	12.45	12.65	12.25	12.42	265500
2003-07-10	12.48	12.48	12.25	12.30	114700
2003-07-11	12.30	12.75	12.26	12.75	270100
2003-07-14	12.75	13.20	12.56	12.90	74600
2003-07-15	12.80	13.19	12.80	13.15	206000
2003-07-16	13.23	13.23	12.60	12.73	145100
2003-07-17	12.75	12.75	12.50	12.51	109600
2003-07-18	12.60	12.75	12.50	12.59	40500
2003-07-21	12.57	12.64	12.25	12.31	55700
2003-07-22	12.10	12.39	12.06	12.28	19500
2003-07-23	12.21	12.35	11.76	11.85	126000
2003-07-24	11.80	12.03	11.75	11.75	34200
2003-07-25	11.89	12.00	11.65	11.95	45900
2003-07-28	11.88	12.59	11.88	12.21	173400
2003-07-29	12.33	12.40	12.05	12.24	528600
2003-07-30	10.32	11.23	8.77	9.15	927600
2003-07-31	9.25	10.25	9.20	10.05	795500
2003-08-01	9.99	10.00	9.30	9.30	305200
2003-08-04	9.25	9.31	8.81	9.00	302800
2003-08-05	9.00	9.00	8.42	8.58	533800
2003-08-06	8.65	8.75	8.55	8.63	204600
2003-08-07	8.59	8.70	8.40	8.59	168500
2003-08-08	8.61	8.81	8.56	8.61	163900
2003-08-11	8.68	8.69	8.40	8.55	185200
2003-08-12	8.50	8.70	8.41	8.50	169400
2003-08-13	8.69	8.85	8.50	8.84	65800
2003-08-14	8.88	10.01	8.66	9.99	166800
2003-08-15	9.90	10.00	9.50	9.80	77600
2003-08-18	9.90	9.90	9.51	9.85	109300
2003-08-19	9.90	10.00	9.36	10.00	66500
2003-08-20	9.90	9.97	9.75	9.94	102900
2003-08-21	9.94	10.05	9.78	9.84	33300
2003-08-22	10.00	10.06	9.38	9.60	106800
2003-08-25	9.52	9.74	9.15	9.40	92900
2003-08-26	9.27	9.93	9.15	9.86	67100
2003-08-27	9.80	10.18	9.76	10.17	41300
2003-08-28	10.19	10.57	10.03	10.48	58400
2003-08-29	10.45	10.45	10.06	10.10	26000
2003-09-02	10.10	10.65	9.62	10.65	123500
2003-09-03	10.49	10.69	10.00	10.22	66100
2003-09-04	10.45	10.45	9.94	10.22	23200
2003-09-05	10.23	10.23	9.80	10.00	47400
2003-09-08	10.06	10.19	9.75	9.90	50300
2003-09-09	9.94	10.00	9.76	10.00	24300
2003-09-10	9.80	9.92	9.76	9.78	122200
2003-09-11	9.91	10.00	9.81	10.00	77200
2003-09-12	10.00	10.23	9.85	10.20	65700
2003-09-15	10.25	10.44	10.12	10.25	42300
2003-09-16	10.21	10.50	10.00	10.24	22900
2003-09-17	10.24	10.40	10.11	10.15	31400
2003-09-18	10.25	10.50	10.15	10.33	126500
2003-09-19	10.22	10.65	10.21	10.57	44000
2003-09-22	10.10	11.32	9.85	11.00	89700
2003-09-23	10.90	11.00	10.50	10.94	60700
2003-09-24	10.84	10.96	10.72	10.79	51000
2003-09-25	10.80	12.00	10.80	11.70	166900
2003-09-26	11.69	12.50	11.58	12.08	133300
2003-09-29	11.95	12.30	11.95	12.29	73500
2003-09-30	12.07	12.17	11.90	12.16	97700
2003-10-01	12.00	12.20	11.93	12.04	59100
2003-10-02	11.93	12.07	11.85	12.00	76500
2003-10-03	12.00	12.42	11.86	12.40	125200
2003-10-06	12.40	12.40	12.02	12.10	46900
2003-10-07	12.00	12.02	11.75	11.84	41300
2003-10-08	11.85	11.88	11.75	11.81	64200
2003-10-09	11.75	11.85	11.65	11.74	120000
2003-10-10	11.75	12.13	11.50	12.12	56100
2003-10-13	12.14	12.40	11.95	12.10	37000
2003-10-14	12.10	12.10	11.95	11.96	35600
2003-10-15	12.50	12.75	12.22	12.26	307900
2003-10-16	12.35	12.35	12.05	12.25	64300
2003-10-17	12.29	12.36	12.13	12.27	58000
2003-10-20	12.25	12.50	12.15	12.49	94200
2003-10-21	12.74	13.40	12.65	13.09	493700
2003-10-22	13.08	13.08	12.59	12.90	118500
2003-10-23	13.20	13.21	12.65	12.65	135900
2003-10-24	12.77	12.77	12.50	12.51	60400
2003-10-27	12.65	12.80	12.29	12.51	123900
2003-10-28	12.81	14.00	12.81	13.90	545600
2003-10-29	14.90	16.79	14.70	15.44	1320400
2003-10-30	15.30	15.66	15.30	15.51	429900
2003-10-31	14.99	15.24	13.77	14.22	239800
2003-11-03	14.29	15.31	14.20	15.15	181900
2003-11-04	15.38	15.38	14.87	15.24	119500
2003-11-05	15.23	15.37	15.05	15.22	134400
2003-11-06	15.35	15.35	14.62	14.95	75100
2003-11-07	14.78	14.90	14.10	14.30	116200
2003-11-10	14.49	14.49	14.04	14.08	129100
2003-11-11	14.09	14.43	13.60	14.25	167100
2003-11-12	14.36	14.95	14.25	14.86	73100
2003-11-13	14.55	15.11	14.53	14.96	53000
2003-11-14	15.00	15.14	14.73	15.00	115400
2003-11-17	15.00	15.60	15.00	15.42	207400
2003-11-18	15.50	15.75	15.39	15.51	133100
2003-11-19	15.40	15.84	15.40	15.84	89000
2003-11-20	15.80	15.80	15.24	15.72	80000
2003-11-21	15.86	16.20	15.51	15.72	209100
2003-11-24	15.56	16.30	15.56	16.27	167200
2003-11-25	16.39	16.78	16.16	16.49	137300
2003-11-26	16.78	16.78	16.33	16.74	63900
2003-11-28	16.75	17.00	16.60	16.81	50800
2003-12-01	16.98	17.50	16.96	17.49	113700
2003-12-02	17.44	17.44	17.13	17.32	181200
2003-12-03	17.48	18.25	17.16	17.66	203800
2003-12-04	17.50	17.75	17.26	17.29	179800
2003-12-05	17.38	17.40	17.02	17.34	109800
2003-12-08	17.34	17.40	17.24	17.25	95800
2003-12-09	17.40	17.40	17.25	17.35	124900
2003-12-10	17.31	17.40	16.86	16.96	67900
2003-12-11	16.94	17.35	16.94	17.30	76900
2003-12-12	17.42	17.77	17.26	17.75	122500
2003-12-15	18.35	18.38	17.05	17.09	327100
2003-12-16	17.15	17.52	16.59	16.92	151000
2003-12-17	16.97	16.97	16.65	16.81	95500
2003-12-18	16.75	17.55	16.75	17.50	141800
2003-12-19	17.50	17.75	16.94	17.00	76500
2003-12-22	16.81	17.31	16.81	17.31	43100
2003-12-23	17.30	17.50	17.05	17.50	100500
2003-12-24	17.45	17.55	17.28	17.36	41600
2003-12-26	17.25	17.53	17.25	17.53	12400
2003-12-29	17.53	18.50	17.25	18.40	177900
2003-12-30	18.50	18.50	17.90	18.19	149000
2003-12-31	18.40	18.50	17.97	18.04	130500
2004-01-02	18.23	18.75	18.06	18.57	228400
2004-01-05	18.75	18.95	18.62	18.95	343300
2004-01-06	18.95	19.00	18.68	18.70	206700
2004-01-07	18.84	18.84	18.60	18.70	122700
2004-01-08	18.70	18.75	18.42	18.55	117800
2004-01-09	18.64	18.64	18.12	18.18	125000
2004-01-12	18.16	18.69	18.00	18.69	122300
2004-01-13	18.60	18.88	18.40	18.50	72500
2004-01-14	18.50	18.65	18.25	18.30	103400
2004-01-15	18.12	18.29	16.05	17.70	315200
2004-01-16	17.70	17.73	16.85	17.04	91300
2004-01-20	17.20	18.23	16.84	18.16	208700
2004-01-21	18.00	18.00	17.58	17.72	74000
2004-01-22	17.49	18.12	17.43	17.48	84400
2004-01-23	17.54	17.71	16.91	17.66	122100
2004-01-26	17.50	17.59	17.18	17.57	40600
2004-01-27	17.48	17.50	16.92	16.92	51700
2004-01-28	16.98	17.16	16.24	16.50	59600
2004-01-29	16.26	16.55	16.25	16.47	83500
2004-01-30	16.31	16.54	16.25	16.25	55900
2004-02-02	16.25	17.14	16.25	16.82	80300
2004-02-03	16.75	17.01	16.30	16.80	56600
2004-02-04	16.55	17.02	15.81	15.92	79700
2004-02-05	15.85	16.48	15.53	16.27	106900
2004-02-06	16.27	16.73	15.88	16.58	38000
2004-02-09	16.51	16.69	16.20	16.67	88300
2004-02-10	16.70	16.89	15.98	16.57	96300
2004-02-11	16.60	17.07	16.47	16.96	116100
2004-02-12	17.05	17.20	16.95	17.05	39900
2004-02-13	17.20	17.35	17.00	17.30	83100
2004-02-17	17.34	18.07	17.15	18.00	233600
2004-02-18	17.90	18.65	17.45	18.61	407500
2004-02-19	18.65	20.24	18.35	20.05	516300
2004-02-20	19.85	19.85	18.50	18.69	502100
2004-02-23	18.75	18.75	17.94	18.03	160800
2004-02-24	17.80	17.87	17.30	17.80	535500
2004-02-25	17.92	18.04	17.51	17.80	193100
2004-02-26	17.64	17.80	17.54	17.70	43500
2004-02-27	17.63	18.24	17.50	18.18	145300
2004-03-01	18.12	18.19	17.79	18.06	108600
2004-03-02	18.02	18.45	17.50	18.07	158400
2004-03-03	17.79	18.67	17.49	18.06	597300
2004-03-04	18.13	18.13	17.65	17.96	155400
2004-03-05	17.75	18.20	17.73	18.04	67300
2004-03-08	18.03	18.25	17.47	17.47	182800
2004-03-09	17.80	17.85	17.50	17.55	68600
2004-03-10	17.58	18.39	17.51	17.60	124100
2004-03-11	17.60	17.96	16.93	17.00	146400
2004-03-12	17.30	17.80	17.21	17.70	65900
2004-03-15	17.60	17.70	17.10	17.30	88700
2004-03-16	17.39	17.48	17.16	17.36	89900
2004-03-17	17.25	17.75	17.25	17.58	56200
2004-03-18	17.52	17.56	17.13	17.31	71800
2004-03-19	17.67	17.70	17.25	17.49	151900
2004-03-22	17.33	17.58	16.26	17.45	178200
2004-03-23	17.40	17.65	17.01	17.04	102300
2004-03-24	17.75	17.75	17.04	17.16	92800
2004-03-25	17.20	17.90	17.17	17.63	63700
2004-03-26	18.23	19.32	18.01	19.10	726100
2004-03-29	19.40	19.42	18.60	19.02	240300
2004-03-30	19.01	19.35	18.70	18.93	169500
2004-03-31	18.85	19.23	18.50	19.01	107700
2004-04-01	18.98	19.36	18.53	18.95	152700
2004-04-02	18.99	20.10	18.66	19.75	688200
2004-04-05	19.76	20.00	19.04	19.78	322300
2004-04-06	19.80	21.07	19.80	20.76	1095100
2004-04-07	20.82	21.00	20.30	20.90	340900
2004-04-08	20.91	21.02	20.50	20.76	140400
2004-04-12	20.90	20.90	20.15	20.23	211200
2004-04-13	20.31	20.40	18.67	19.02	218600
2004-04-14	18.49	19.40	18.44	19.28	126000
2004-04-15	19.10	19.43	18.45	19.22	160900
2004-04-16	19.30	19.46	18.67	19.02	70700
2004-04-19	19.15	19.58	18.80	19.15	150900
2004-04-20	18.93	19.56	18.84	19.05	167500
2004-04-21	18.82	19.04	18.10	18.50	214800
2004-04-22	18.40	19.19	18.40	19.06	169000
2004-04-23	19.08	19.55	18.86	19.17	134700
2004-04-26	19.01	19.43	18.80	18.91	77300
2004-04-27	18.76	19.50	18.76	19.12	155200
2004-04-28	19.36	19.60	18.53	19.20	445400
2004-04-29	19.10	19.60	18.90	19.54	456400
2004-04-30	19.65	20.00	19.10	19.44	373300
2004-05-03	19.44	20.15	19.30	19.96	594600
2004-05-04	19.78	20.25	19.35	20.00	421100
2004-05-05	19.99	20.10	19.89	19.94	74200
2004-05-06	19.91	20.08	19.64	19.83	191500
2004-05-07	19.75	19.94	19.36	19.43	123400
2004-05-10	19.35	20.25	19.00	20.22	600200
2004-05-11	20.20	20.94	20.20	20.70	458900
2004-05-12	20.75	21.10	18.85	19.75	637100
2004-05-13	19.62	20.62	19.02	20.39	184500
2004-05-14	20.37	21.50	19.76	21.08	496500
2004-05-17	20.76	21.30	19.61	20.53	216700
2004-05-18	20.75	21.51	20.60	21.40	503300
2004-05-19	21.52	22.63	21.30	22.52	805500
2004-05-20	22.24	23.13	21.88	22.10	595500
2004-05-21	22.19	22.50	21.97	22.49	213300
2004-05-24	22.38	23.12	21.93	22.35	206100
2004-05-25	22.50	22.90	21.99	22.73	171000
2004-05-26	22.58	22.70	22.15	22.43	119700
2004-05-27	22.50	23.10	22.27	22.95	234500
2004-05-28	22.70	23.25	22.60	22.99	312900
2004-06-01	22.86	23.34	22.80	23.19	130600
2004-06-02	23.36	23.36	22.55	23.27	295000
2004-06-03	23.21	23.21	22.57	22.61	204900
2004-06-04	22.99	22.99	22.60	22.73	146200
2004-06-07	22.59	22.87	22.22	22.74	244800
2004-06-08	22.66	22.74	22.38	22.48	82100
2004-06-09	22.08	22.49	21.60	22.00	153400
2004-06-10	22.15	22.39	21.05	21.50	425300
2004-06-14	21.66	22.50	21.45	22.02	285300
2004-06-15	22.06	22.27	22.01	22.15	142600
2004-06-16	22.16	22.71	21.95	22.64	266300
2004-06-17	22.68	22.69	22.08	22.12	112000
2004-06-18	22.01	22.13	20.50	21.00	330600
2004-06-21	21.00	21.12	20.35	21.03	244900
2004-06-22	21.00	22.03	20.88	21.78	237600
2004-06-23	21.68	23.36	21.44	23.15	234800
2004-06-24	23.20	23.88	23.00	23.63	312000
2004-06-25	23.55	24.27	23.53	24.25	565300
2004-06-28	24.00	24.33	23.53	24.14	320600
2004-06-29	23.79	24.44	23.36	23.62	187300
2004-06-30	23.67	23.97	23.06	23.13	241600
2004-07-01	23.23	23.38	21.88	23.32	464500
2004-07-02	23.15	23.73	22.71	23.69	202400
2004-07-06	23.75	24.20	23.40	24.09	265000
2004-07-07	23.92	24.33	23.70	23.95	268400
2004-07-08	23.73	23.73	22.12	22.54	211400
2004-07-09	22.63	23.14	22.20	22.80	136900
2004-07-12	23.00	23.48	22.23	23.45	302900
2004-07-13	23.30	23.76	22.75	23.37	222100
2004-07-14	23.00	23.45	22.75	22.91	218800
2004-07-15	22.95	23.49	22.90	23.29	90200
2004-07-16	23.50	23.55	23.04	23.20	87300
2004-07-19	23.20	23.44	22.95	23.02	156000
2004-07-20	23.36	23.65	23.06	23.65	186300
2004-07-21	23.73	23.75	23.16	23.24	80900
2004-07-22	23.10	23.48	22.91	23.37	85300
2004-07-23	23.50	23.50	22.82	23.00	148400
2004-07-26	22.79	22.81	19.95	20.65	470700
2004-07-27	20.73	21.47	20.67	21.20	364100
2004-07-28	20.99	21.50	15.65	16.30	3161900
2004-07-29	16.50	19.26	16.47	19.11	1559600
2004-07-30	19.00	19.00	17.55	18.00	448100
2004-08-02	18.00	18.05	17.50	17.82	269800
2004-08-03	17.70	17.70	16.03	16.75	628700
2004-08-04	16.90	17.88	16.40	17.84	310400
2004-08-05	17.77	17.77	16.78	17.08	232000
2004-08-06	16.77	17.09	16.14	16.45	215000
2004-08-09	16.50	16.89	16.35	16.49	158000
2004-08-10	16.59	16.97	16.16	16.75	115500
2004-08-11	16.62	16.63	16.11	16.40	228400
2004-08-12	16.64	16.69	16.02	16.18	66000
2004-08-13	16.53	16.53	16.07	16.14	67200
2004-08-16	16.02	16.43	16.02	16.33	123900
2004-08-17	16.70	16.70	15.49	16.00	290000
2004-08-18	15.75	17.10	15.75	17.10	296800
2004-08-19	17.01	17.86	17.01	17.76	142700
2004-08-20	17.74	18.07	17.26	17.49	327900
2004-08-23	17.52	17.77	17.19	17.25	162500
2004-08-24	17.43	17.68	16.91	17.03	201600
2004-08-25	17.11	18.03	16.58	18.03	166800
2004-08-26	17.92	18.12	17.69	17.73	167600
2004-08-27	17.99	18.08	17.17	17.50	143600
2004-08-30	17.74	17.74	17.04	17.12	69800
2004-08-31	17.00	17.74	17.00	17.56	174200
2004-09-01	17.50	18.04	17.36	17.86	259500
2004-09-02	17.33	18.06	17.33	17.89	153900
2004-09-03	18.00	18.10	17.46	17.50	87600
2004-09-07	17.60	17.68	17.33	17.35	215300
2004-09-08	17.36	17.51	16.99	17.04	82500
2004-09-09	17.04	17.34	16.97	17.28	94700
2004-09-10	17.17	17.27	17.01	17.10	172500
2004-09-13	17.03	17.21	16.86	16.97	235600
2004-09-14	16.86	17.03	16.80	16.85	49500
2004-09-15	16.94	16.94	16.25	16.38	287800
2004-09-16	16.50	16.97	16.42	16.90	297600
2004-09-17	17.03	17.17	16.66	16.78	169500
2004-09-20	16.83	16.99	16.46	16.52	67000
2004-09-21	16.72	16.91	16.50	16.90	86800
2004-09-22	16.68	16.71	16.42	16.57	104600
2004-09-23	16.59	16.71	16.40	16.60	85700
2004-09-24	16.83	17.78	16.73	17.63	452600
2004-09-27	17.80	18.08	17.49	17.94	485800
2004-09-28	18.10	18.29	17.68	18.21	469400
2004-09-29	18.25	18.90	18.17	18.83	483600
2004-09-30	18.64	19.00	18.49	18.72	312700
2004-10-01	18.82	19.04	18.55	19.04	389800
2004-10-04	19.07	19.32	18.96	19.11	487700
2004-10-05	19.25	19.35	18.91	19.14	156100
2004-10-06	18.93	19.34	18.92	19.20	207100
2004-10-07	19.25	19.25	18.23	18.33	430300
2004-10-08	18.65	18.94	18.12	18.66	195400
2004-10-11	18.60	19.15	18.60	19.09	201900
2004-10-12	18.91	19.11	18.90	18.97	134900
2004-10-13	19.10	19.26	18.92	19.06	129000
2004-10-14	18.85	19.18	18.75	18.90	99900
2004-10-15	18.97	19.16	18.90	19.15	137100
2004-10-18	19.02	19.30	18.76	19.24	179900
2004-10-19	19.34	19.87	19.22	19.86	323600
2004-10-20	19.70	20.05	19.17	19.27	187200
2004-10-21	19.35	19.60	19.16	19.56	231400
2004-10-22	19.57	20.00	18.80	18.92	113600
2004-10-25	18.90	19.60	18.78	19.55	111000
2004-10-26	19.56	19.89	19.37	19.70	140200
2004-10-27	20.00	22.39	19.98	22.36	1862800
2004-10-28	21.75	22.75	21.75	22.70	793200
2004-10-29	22.61	23.10	22.44	22.92	575800
2004-11-01	22.76	23.00	22.38	22.59	238200
2004-11-02	22.60	22.92	21.60	22.08	378800
2004-11-03	22.29	22.70	22.02	22.59	253100
2004-11-04	22.61	23.08	22.49	23.01	186100
2004-11-05	23.01	23.10	22.51	22.71	226300
2004-11-08	22.50	23.05	22.50	22.82	128900
2004-11-09	22.90	23.00	22.65	22.98	208000
2004-11-10	22.65	23.01	22.61	22.88	366000
2004-11-11	22.95	23.52	22.30	23.50	905200
2004-11-12	23.58	23.75	23.40	23.50	257500
2004-11-15	23.50	23.54	23.23	23.50	403200
2004-11-16	23.38	23.63	23.20	23.25	180900
2004-11-17	23.24	23.57	23.16	23.57	360300
2004-11-18	23.51	24.27	23.51	23.92	496300
2004-11-19	23.70	24.15	23.56	23.75	264800
2004-11-22	23.99	24.06	23.50	24.02	241700
2004-11-23	24.10	24.40	23.83	24.25	274800
2004-11-24	24.25	24.52	23.98	24.10	236400
2004-11-26	24.20	24.20	24.03	24.10	34700
2004-11-29	23.92	24.24	23.70	24.19	305100
2004-11-30	24.00	24.70	23.91	24.60	635900
2004-12-01	24.60	24.93	24.10	24.19	638100
2004-12-02	24.17	25.00	24.17	25.00	368000
2004-12-03	24.40	25.02	24.40	24.90	323800
2004-12-06	24.68	25.38	24.60	25.23	273600
2004-12-07	25.30	25.30	24.50	24.50	233300
2004-12-08	24.72	25.06	24.37	25.06	227700
2004-12-09	24.75	24.84	22.65	23.68	2682700
2004-12-10	23.90	24.93	23.85	24.93	1677200
2004-12-13	25.02	25.25	24.78	25.14	796300
2004-12-14	25.24	25.70	25.06	25.70	593300
2004-12-15	25.74	25.97	25.33	25.80	652500
2004-12-16	25.50	26.07	25.44	25.86	433100
2004-12-17	25.99	26.90	25.73	26.68	442400
2004-12-20	26.68	27.00	26.14	26.26	520900
2004-12-21	26.00	26.08	25.25	26.03	432600
2004-12-22	25.75	26.51	25.59	26.27	372100
2004-12-23	26.50	26.72	26.14	26.50	105300
2004-12-27	26.79	26.97	26.40	26.87	256800
2004-12-28	26.72	26.90	26.34	26.70	212700
2004-12-29	26.43	26.91	26.19	26.65	102900
2004-12-30	26.80	26.80	26.19	26.26	142300
2004-12-31	26.13	26.41	25.82	26.02	172000
2005-01-03	26.00	26.00	25.23	25.30	515600
2005-01-04	25.30	25.85	25.02	25.40	580300
2005-01-05	25.28	25.47	25.12	25.41	565800
2005-01-06	25.50	26.04	24.68	24.81	239500
2005-01-07	24.91	24.99	24.50	24.76	223200
2005-01-10	24.55	25.29	24.50	24.82	175900
2005-01-11	24.71	24.81	23.82	24.27	294600
2005-01-12	24.00	24.37	23.56	24.13	325300
2005-01-13	23.75	24.09	23.11	23.27	280100
2005-01-14	23.48	24.22	23.27	23.98	127700
2005-01-18	24.01	24.69	23.70	24.64	188500
2005-01-19	24.61	25.83	24.30	25.55	520100
2005-01-20	25.44	25.71	25.21	25.67	392000
2005-01-21	25.60	25.75	25.31	25.60	407400
2005-01-24	25.75	25.83	24.92	25.04	254600
2005-01-25	25.00	25.60	24.74	24.94	175000
2005-01-26	24.99	25.61	24.83	25.61	120600
2005-01-27	25.87	26.00	24.31	24.69	340400
2005-01-28	24.69	24.75	24.30	24.60	225900
2005-01-31	24.54	24.86	23.41	24.05	341800
2005-02-01	24.25	24.47	23.91	24.36	317800
2005-02-02	24.25	24.69	24.21	24.40	173200
2005-02-03	24.25	24.55	24.21	24.45	186600
2005-02-04	24.55	24.55	23.80	24.00	306400
2005-02-07	24.17	24.17	23.51	23.85	168700
2005-02-08	23.99	24.07	23.64	23.98	106000
2005-02-09	24.10	24.10	23.01	23.09	154800
2005-02-10	23.00	23.49	22.90	23.28	224400
2005-02-11	23.48	24.02	23.35	23.70	158600
2005-02-14	23.62	23.80	23.38	23.57	273400
2005-02-15	23.48	23.94	23.25	23.73	171200
2005-02-16	23.61	23.99	23.35	23.80	165000
2005-02-17	23.84	24.02	23.48	23.65	439500
2005-02-18	23.72	24.02	23.55	23.77	304000
2005-02-22	23.54	24.00	22.91	23.02	659400
2005-02-23	23.84	25.84	23.33	25.30	1296100
2005-02-24	25.50	26.38	25.10	25.94	1002400
2005-02-25	26.14	26.35	25.66	26.30	321400
2005-02-28	26.37	26.37	25.15	25.91	433400
2005-03-01	25.98	26.27	25.46	26.00	234200
2005-03-02	25.99	26.71	25.64	25.99	334300
2005-03-03	26.22	26.29	25.45	25.50	265200
2005-03-04	25.76	25.80	25.27	25.39	266800
2005-03-07	25.23	25.65	25.09	25.35	147800
2005-03-08	25.15	25.26	24.65	24.89	274800
2005-03-09	24.85	25.34	24.69	24.70	276500
2005-03-10	24.96	24.96	24.40	24.68	175200
2005-03-11	24.70	24.93	24.30	24.59	391200
2005-03-14	24.58	24.73	24.35	24.56	167600
2005-03-15	24.75	25.20	24.55	24.70	236700
2005-03-16	24.66	25.65	24.66	25.00	396100
2005-03-17	25.09	26.65	24.99	26.47	541300
2005-03-18	26.35	27.12	26.35	26.62	674300
2005-03-21	26.71	26.71	25.92	26.14	204800
2005-03-22	26.15	26.65	26.00	26.05	208700
2005-03-23	26.00	26.20	25.63	26.11	376700
2005-03-24	26.38	27.50	26.24	27.00	537700
2005-03-28	27.00	27.64	26.38	26.80	478700
2005-03-29	26.79	28.74	26.63	28.34	1079400
2005-03-30	28.34	29.29	27.97	28.14	612600
2005-03-31	28.33	28.57	28.14	28.55	550800
2005-04-01	28.75	28.75	27.84	28.30	313200
2005-04-04	28.38	28.50	27.78	28.50	255600
2005-04-05	28.55	29.00	28.55	28.95	407800
2005-04-06	29.25	29.48	28.66	29.02	378200
2005-04-07	28.78	29.31	28.59	28.73	276000
2005-04-08	28.56	28.77	28.07	28.07	434100
2005-04-11	28.18	28.76	27.57	28.50	315300
2005-04-12	28.43	28.51	27.91	28.50	356600
2005-04-13	28.60	28.72	28.10	28.45	418000
2005-04-14	28.40	28.86	27.96	28.60	306700
2005-04-15	28.50	28.71	28.07	28.15	428100
2005-04-18	28.15	28.65	27.45	28.20	384700
2005-04-19	28.46	28.75	28.23	28.43	227700
2005-04-20	28.69	28.70	27.59	27.80	340700
2005-04-21	28.10	28.40	28.10	28.20	431900
2005-04-22	28.21	28.56	27.97	28.21	279400
2005-04-25	28.24	28.89	28.06	28.57	241900
2005-04-26	28.61	29.31	27.82	27.89	325000
2005-04-27	26.94	30.43	26.18	30.15	1616800
2005-04-28	30.20	30.27	29.04	29.29	456200
2005-04-29	29.53	29.56	29.20	29.56	414100
2005-05-02	29.50	29.55	28.76	29.25	463800
2005-05-03	29.00	29.52	28.64	28.79	249600
2005-05-04	29.08	29.38	28.60	29.19	234800
2005-05-05	29.25	29.30	28.21	28.91	386500
2005-05-06	29.10	29.45	28.80	29.32	206500
2005-05-09	29.24	29.90	29.05	29.88	324600
2005-05-10	29.77	29.99	29.35	29.53	267000
2005-05-11	29.60	29.73	28.79	29.45	154300
2005-05-12	29.50	29.50	28.62	29.13	275000
2005-05-13	29.18	29.35	28.78	29.05	260600
2005-05-16	29.00	29.75	28.87	29.74	591400
2005-05-17	29.74	29.74	29.11	29.69	284000
2005-05-18	29.89	30.75	29.74	30.49	478900
2005-05-19	30.45	30.58	30.05	30.25	167000
2005-05-20	30.24	30.24	29.91	30.00	176200
2005-05-23	30.09	30.76	29.86	30.31	219600
2005-05-24	30.48	30.50	30.08	30.36	165200
2005-05-25	30.50	30.50	29.13	29.40	248400
2005-05-26	29.50	29.54	29.07	29.50	277500
2005-05-27	29.26	29.33	26.37	28.15	1816300
2005-05-31	28.09	28.55	27.85	28.04	371700
2005-06-01	28.02	28.88	28.02	28.50	329100
2005-06-02	28.54	28.64	28.21	28.41	211700
2005-06-03	28.37	28.38	27.89	27.99	233400
2005-06-06	28.12	28.16	26.93	27.00	373700
2005-06-07	27.02	27.09	26.18	26.39	460600
2005-06-08	26.25	26.58	25.08	25.28	712600
2005-06-09	25.19	26.12	25.19	25.82	423900
2005-06-10	25.77	25.85	25.35	25.43	177600
2005-06-13	25.39	25.67	25.38	25.54	156900
2005-06-14	25.60	25.60	25.20	25.55	161600
2005-06-15	25.50	25.95	24.69	25.09	481800
2005-06-16	25.10	25.62	25.01	25.33	216600
2005-06-17	25.47	25.61	25.25	25.45	241100
2005-06-20	25.45	25.63	24.81	24.97	235400
2005-06-21	25.00	25.69	24.98	25.55	376500
2005-06-22	25.75	27.72	25.69	27.09	537500
2005-06-23	27.23	27.83	27.11	27.68	636000
2005-06-24	27.80	28.50	27.64	28.46	617700
2005-06-27	28.47	28.67	28.05	28.48	352000
2005-06-28	28.60	29.23	28.52	29.04	325700
2005-06-29	29.06	29.27	28.70	29.16	224600
2005-06-30	29.24	29.40	28.93	29.07	240900
2005-07-01	29.16	29.35	28.53	28.88	231500
2005-07-05	28.82	29.30	28.50	29.28	256100
2005-07-06	29.28	29.34	28.69	28.94	266600
2005-07-07	28.63	29.14	28.38	28.86	262200
2005-07-08	28.89	29.00	28.63	28.75	231400
2005-07-11	28.72	28.87	28.55	28.70	237700
2005-07-12	28.67	28.67	28.16	28.57	231400
2005-07-13	28.64	28.82	27.69	27.96	402100
2005-07-14	28.05	28.23	27.49	27.74	138100
2005-07-15	27.50	28.09	27.38	27.95	147200
2005-07-18	27.75	28.37	27.70	28.18	318200
2005-07-19	28.27	28.52	28.14	28.25	330900
2005-07-20	28.27	28.30	27.66	28.20	326100
2005-07-21	28.21	28.22	27.14	27.38	222400
2005-07-22	27.47	27.60	26.55	27.20	232000
2005-07-25	27.19	27.50	26.73	26.96	133900
2005-07-26	26.89	27.21	26.49	26.70	202900
2005-07-27	26.50	31.20	25.64	28.65	1363400
2005-07-28	28.70	28.90	28.21	28.87	594900
2005-07-29	28.94	29.52	28.78	29.42	213200
2005-08-01	29.47	29.81	28.75	29.07	182700
2005-08-02	29.10	29.45	28.55	29.45	192400
2005-08-03	29.54	30.30	29.29	30.24	561800
2005-08-04	30.10	30.10	29.23	29.52	207800
2005-08-05	29.70	29.70	29.12	29.26	206700
2005-08-08	29.22	29.69	28.88	29.24	250000
2005-08-09	29.23	29.50	28.70	29.16	357700
2005-08-10	29.37	29.50	28.75	29.04	333700
2005-08-11	28.99	30.00	28.76	29.96	279600
2005-08-12	29.81	30.08	29.25	30.00	331700
2005-08-15	29.94	30.29	29.57	30.08	304000
2005-08-16	29.98	30.00	29.61	29.74	161900
2005-08-17	29.60	29.78	28.87	29.36	291900
2005-08-18	29.42	29.42	28.88	29.09	242000
2005-08-19	28.93	29.20	28.93	29.01	178600
2005-08-22	29.06	29.16	28.86	29.13	164500
2005-08-23	29.25	29.31	28.27	28.40	261800
2005-08-24	28.38	28.84	28.06	28.38	223400
2005-08-25	28.43	28.47	27.63	27.92	441500
2005-08-26	27.94	28.19	27.68	28.10	333800
2005-08-29	28.00	28.95	27.83	28.75	270400
2005-08-30	28.71	28.79	28.13	28.42	182800
2005-08-31	28.42	28.42	27.79	28.02	447200
2005-09-01	28.02	28.45	27.95	28.29	232300
2005-09-02	28.30	29.00	28.30	28.52	112600
2005-09-06	28.49	29.00	28.49	28.94	242700
2005-09-07	28.83	29.35	28.83	29.33	204000
2005-09-08	29.05	29.73	29.05	29.65	278000
2005-09-09	29.75	30.20	29.63	29.72	251100
2005-09-12	29.66	30.80	29.28	30.41	240600
2005-09-13	30.45	30.93	30.28	30.70	340400
2005-09-14	30.76	31.42	30.64	31.01	587800
2005-09-15	31.00	31.49	30.85	31.44	290900
2005-09-16	31.50	31.87	31.25	31.87	398200
2005-09-19	31.90	31.97	31.35	31.47	397100
2005-09-20	31.58	31.95	30.74	31.16	195300
2005-09-21	31.22	31.22	29.56	30.11	394300
2005-09-22	30.24	30.27	29.71	30.11	162400
2005-09-23	30.22	30.70	29.50	30.63	114000
2005-09-26	30.63	30.83	30.26	30.58	180600
2005-09-27	30.66	30.66	29.63	30.01	238100
2005-09-28	29.01	29.90	28.30	29.44	2345200
2005-09-29	29.42	29.55	29.07	29.27	1559000
2005-09-30	29.37	29.79	29.17	29.59	865600
2005-10-03	29.40	29.91	29.09	29.61	528100
2005-10-04	29.65	30.17	29.36	29.62	536500
2005-10-05	29.77	29.97	29.34	29.55	408600
2005-10-06	29.75	29.96	29.17	29.41	316900
2005-10-07	29.51	29.79	29.06	29.63	223200
2005-10-10	29.54	29.88	29.30	29.38	271900
2005-10-11	29.56	29.97	29.16	29.24	372300
2005-10-12	29.15	29.34	28.70	29.12	305100
2005-10-13	29.27	29.28	28.68	28.94	324000
2005-10-14	29.17	29.25	28.89	29.11	220300
2005-10-17	29.04	29.22	28.66	29.06	296300
2005-10-18	29.02	29.02	28.19	28.20	507200
2005-10-19	28.13	28.88	28.00	28.77	573600
2005-10-20	28.79	29.14	28.14	28.31	247500
2005-10-21	28.31	28.99	28.31	28.52	259400
2005-10-24	28.61	29.28	28.54	29.28	320700
2005-10-25	29.17	29.40	29.02	29.24	275000
2005-10-26	29.00	29.00	26.21	27.21	1416000
2005-10-27	27.24	27.24	25.46	26.08	834000
2005-10-28	26.21	27.88	26.21	27.35	512600
2005-10-31	27.43	28.61	27.37	28.10	455653
2005-11-01	28.17	28.43	27.75	28.25	415800
2005-11-02	28.21	28.58	28.00	28.55	258400
2005-11-03	28.76	29.06	28.64	28.79	481700
2005-11-04	28.98	28.98	28.23	28.44	185600
2005-11-07	28.54	28.81	28.29	28.54	142700
2005-11-08	28.56	28.98	28.17	28.66	131300
2005-11-09	28.79	29.00	27.92	28.54	157000
2005-11-10	28.70	29.09	28.17	28.86	238700
2005-11-11	28.84	29.36	28.79	29.22	149300
2005-11-14	29.31	29.58	28.16	28.46	242000
2005-11-15	28.65	28.65	28.26	28.34	155400
2005-11-16	28.38	28.38	27.62	27.87	149000
2005-11-17	27.97	28.40	27.79	28.40	178400
2005-11-18	28.63	29.03	28.29	28.88	169400
2005-11-21	29.00	29.16	28.61	28.73	235900
2005-11-22	28.68	28.76	27.93	28.23	246100
2005-11-23	28.19	28.24	27.68	27.91	251100
2005-11-25	28.00	28.12	27.71	27.84	111900
2005-11-28	28.00	28.09	26.89	27.13	313500
2005-11-29	27.24	27.38	26.50	27.22	341900
2005-11-30	27.23	27.51	26.85	27.02	341900
2005-12-01	27.17	27.45	26.95	27.08	334700
2005-12-02	27.07	27.20	26.75	26.92	230300
2005-12-05	26.92	26.94	25.55	26.16	1139300
2005-12-06	26.23	27.10	25.97	26.91	705400
2005-12-07	26.90	27.12	26.77	27.01	714800
2005-12-08	27.02	27.32	26.82	27.20	282600
2005-12-09	27.24	27.52	26.98	27.15	134900
2005-12-12	26.96	27.59	26.96	27.23	291000
2005-12-13	27.21	27.27	26.69	26.96	207000
2005-12-14	26.97	27.13	26.00	26.21	270200
2005-12-15	26.20	26.48	24.87	25.31	1348900
2005-12-16	25.31	26.14	25.11	26.00	752200
2005-12-19	25.97	26.01	25.64	25.64	328700
2005-12-20	26.20	28.12	26.05	27.78	1384600
2005-12-21	28.05	28.61	27.33	28.30	452900
2005-12-22	28.23	28.32	27.48	27.72	301100
2005-12-23	27.66	27.75	27.27	27.55	223400
2005-12-27	27.39	28.21	27.16	27.16	232400
2005-12-28	27.46	27.59	27.03	27.44	251200
2005-12-29	27.55	28.21	27.35	28.15	314200
2005-12-30	28.13	28.15	27.67	27.80	252600
2006-01-03	27.99	28.44	27.70	28.31	380400
2006-01-04	28.25	28.31	27.88	27.95	378300
2006-01-05	27.79	28.31	27.77	28.18	299300
2006-01-06	28.26	28.50	28.13	28.32	272500
2006-01-09	28.23	28.43	27.82	28.01	521800
2006-01-10	27.87	28.33	27.85	28.30	308600
2006-01-11	28.15	29.20	28.10	29.17	580400
2006-01-12	29.23	29.38	28.83	29.00	413100
2006-01-13	29.22	29.42	29.00	29.23	185600
2006-01-17	29.24	29.24	28.79	29.09	857500
2006-01-18	28.82	31.15	28.80	31.00	1499900
2006-01-19	30.80	31.15	30.46	30.69	685400
2006-01-20	30.81	30.81	30.25	30.61	290800
2006-01-23	30.61	30.68	29.97	30.28	435400
2006-01-24	30.31	30.43	30.10	30.35	495800
2006-01-25	30.90	32.33	30.50	31.45	648600
2006-01-26	31.61	31.61	30.52	31.29	734200
2006-01-27	31.42	31.70	30.90	31.69	424200
2006-01-30	31.53	31.91	31.19	31.89	329500
2006-01-31	31.76	32.34	31.59	32.27	860700
2006-02-01	32.13	33.47	32.13	33.37	706200
2006-02-02	33.41	33.49	33.20	33.40	727600
2006-02-03	33.25	34.17	33.14	33.79	758000
2006-02-06	33.80	33.99	33.16	33.76	443700
2006-02-07	33.63	33.81	33.02	33.23	418600
2006-02-08	33.22	33.50	32.77	33.12	285900
2006-02-09	33.31	33.33	32.65	32.69	405200
2006-02-10	32.55	32.91	32.24	32.87	198500
2006-02-13	32.88	32.88	32.11	32.19	180800
2006-02-14	32.20	32.38	32.08	32.20	435400
2006-02-15	32.02	33.13	31.78	32.99	339200
2006-02-16	33.12	33.75	33.12	33.73	312400
2006-02-17	33.62	33.91	33.33	33.40	371400
2006-02-21	33.50	33.95	32.87	33.12	354000
2006-02-22	31.51	33.70	31.51	33.27	929100
2006-02-23	33.01	33.73	32.62	33.30	519600
2006-02-24	33.16	34.68	32.82	34.17	464400
2006-02-27	34.35	35.00	34.13	34.97	493400
2006-02-28	34.79	35.22	34.65	35.06	505200
2006-03-01	35.18	35.72	35.00	35.05	455000
2006-03-02	34.85	35.11	34.85	35.08	250700
2006-03-03	35.00	35.96	34.90	35.06	387800
2006-03-06	35.06	35.67	34.80	35.04	204900
2006-03-07	34.87	35.26	34.75	35.24	207600
2006-03-08	35.06	35.25	34.77	35.04	374000
2006-03-09	34.25	34.75	33.80	34.61	1129600
2006-03-10	34.78	35.24	34.33	35.02	430000
2006-03-13	35.00	35.32	34.99	35.01	281800
2006-03-14	35.00	35.41	35.00	35.21	277400
2006-03-15	35.33	35.88	35.22	35.73	306500
2006-03-16	35.86	37.32	35.72	36.91	881500
2006-03-17	37.08	38.00	36.90	37.96	1057300
2006-03-20	37.74	39.78	37.40	39.48	1184000
2006-03-21	37.80	38.22	36.85	37.73	1522200
2006-03-22	37.75	38.51	37.75	38.47	633400
2006-03-23	38.25	38.36	36.99	37.10	387900
2006-03-24	37.12	37.67	36.90	37.60	654100
2006-03-27	37.51	38.00	37.25	37.78	633400
2006-03-28	37.83	38.50	37.75	38.00	640900
2006-03-29	38.00	38.04	37.65	37.92	506900
2006-03-30	37.80	38.07	37.62	37.65	215600
2006-03-31	37.57	37.97	37.50	37.83	265600
2006-04-03	37.83	37.83	36.35	37.12	573500
2006-04-04	37.05	37.61	36.86	37.40	485000
2006-04-05	37.57	37.63	36.92	37.50	410400
2006-04-06	37.40	37.43	36.79	37.36	303800
2006-04-07	37.39	37.82	36.93	37.08	269000
2006-04-10	37.10	37.25	36.99	37.12	282600
2006-04-11	37.17	37.20	36.09	36.65	286500
2006-04-12	36.47	37.03	36.47	36.81	418600
2006-04-13	36.65	36.95	36.30	36.39	532900
2006-04-17	36.35	37.00	36.11	36.25	145300
2006-04-18	36.61	37.22	36.28	37.00	269700
2006-04-19	37.13	37.22	36.49	36.70	241400
2006-04-20	36.77	36.85	36.11	36.83	176100
2006-04-21	36.82	38.38	36.82	37.87	365600
2006-04-24	37.90	37.96	37.18	37.66	227800
2006-04-25	37.83	37.83	36.71	37.00	161200
2006-04-26	36.06	37.70	35.39	35.91	947600
2006-04-27	36.13	36.42	35.45	35.93	762200
2006-04-28	35.68	36.10	35.26	35.74	261700
2006-05-01	35.90	35.95	34.81	34.91	419100
2006-05-02	35.05	35.24	34.46	35.06	305800
2006-05-03	34.95	35.58	34.51	35.14	244000
2006-05-04	35.04	35.64	34.65	35.18	217600
2006-05-05	35.36	37.00	35.31	36.67	377800
2006-05-08	36.48	36.48	35.60	35.64	282500
2006-05-09	35.55	35.88	35.15	35.19	356500
2006-05-10	35.46	35.50	34.11	34.72	501600
2006-05-11	34.64	34.82	33.43	33.90	539300
2006-05-12	33.95	34.49	33.36	33.77	317000
2006-05-15	33.49	33.85	33.32	33.75	285400
2006-05-16	33.85	34.39	33.76	33.91	409600
2006-05-17	33.64	34.05	33.41	33.99	299100
2006-05-18	34.06	34.41	33.79	33.94	407400
2006-05-19	33.86	34.59	33.55	34.20	393600
2006-05-22	34.09	34.97	33.58	34.64	461700
2006-05-23	34.61	35.42	34.44	34.90	408600
2006-05-24	34.92	34.92	32.82	33.86	619600
2006-05-25	34.24	34.31	33.79	34.27	311000
2006-05-26	34.29	35.25	34.16	34.88	196600
2006-05-30	34.74	34.89	34.21	34.30	171700
2006-05-31	34.26	35.23	34.25	35.03	363500
2006-06-01	34.93	35.20	34.42	35.00	221400
2006-06-02	35.06	35.08	34.50	34.87	152300
2006-06-05	34.64	34.65	33.33	33.42	334600
2006-06-06	33.43	33.74	32.92	33.27	349100
2006-06-07	33.20	34.19	33.16	33.77	547300
2006-06-08	33.75	33.87	32.50	33.71	426000
2006-06-09	33.70	34.25	33.58	33.68	406400
2006-06-12	33.58	33.97	32.70	32.76	445000
2006-06-13	32.70	33.57	32.53	32.77	470600
2006-06-14	32.72	33.09	32.20	32.68	328200
2006-06-15	32.72	33.21	32.44	33.16	205300
2006-06-16	33.16	34.10	33.10	34.02	589300
2006-06-19	34.05	34.10	33.03	33.62	277000
2006-06-20	33.60	34.05	33.50	33.89	443000
2006-06-21	33.73	34.87	33.52	34.74	342900
2006-06-22	34.54	35.00	34.30	34.49	250600
2006-06-23	34.30	35.19	34.16	35.06	217600
2006-06-26	35.02	36.31	35.02	35.74	435200
2006-06-27	35.80	35.81	34.83	34.92	207900
2006-06-28	34.94	37.22	34.78	36.75	1525600
2006-06-29	37.05	38.15	36.61	38.03	482900
2006-06-30	38.03	38.64	37.51	38.37	831800
2006-07-03	38.21	38.70	37.88	37.97	178500
2006-07-05	37.57	37.91	36.96	37.15	363700
2006-07-06	37.13	37.61	36.82	37.14	402100
2006-07-07	36.98	37.27	36.24	36.51	277100
2006-07-10	36.55	37.07	36.20	36.54	300400
2006-07-11	36.60	36.76	35.99	36.61	484300
2006-07-12	36.49	36.50	35.95	36.03	238500
2006-07-13	35.81	36.01	35.19	35.31	235400
2006-07-14	35.48	35.51	34.55	35.13	329400
2006-07-17	34.99	35.43	34.61	34.72	155600
2006-07-18	34.67	35.07	34.11	34.64	242800
2006-07-19	34.67	36.65	34.55	35.97	516300
2006-07-20	35.85	36.10	34.65	34.81	248800
2006-07-21	34.74	34.81	34.03	34.19	378700
2006-07-24	34.29	34.29	33.46	33.66	611100
2006-07-25	33.55	34.03	33.09	33.69	445300
2006-07-26	30.15	30.31	25.35	27.81	5717900
2006-07-27	28.54	28.78	26.35	26.40	1918100
2006-07-28	26.46	26.65	25.52	25.97	1240700
2006-07-31	26.30	26.35	24.72	25.41	2436300
2006-08-01	25.31	25.36	24.17	24.66	1236600
2006-08-02	25.80	26.75	25.50	26.14	1419400
2006-08-03	26.05	27.13	25.93	27.00	1001800
2006-08-04	27.40	28.10	26.50	26.89	977400
2006-08-07	26.84	26.84	25.50	25.56	574300
2006-08-08	25.56	25.83	24.77	24.99	663100
2006-08-09	25.36	25.41	24.05	24.23	649800
2006-08-10	24.35	24.36	23.56	24.00	689000
2006-08-11	23.85	24.32	23.56	24.27	557700
2006-08-14	24.38	25.23	24.23	24.48	342000
2006-08-15	24.90	24.96	24.60	24.83	481300
2006-08-16	25.00	25.53	24.83	25.36	349600
2006-08-17	25.26	26.25	25.26	25.93	685900
2006-08-18	26.06	26.25	25.70	25.97	865300
2006-08-21	25.81	25.82	25.02	25.17	348800
2006-08-22	25.10	25.84	24.77	24.99	527800
2006-08-23	25.13	25.22	23.85	24.12	736200
2006-08-24	24.12	24.62	23.65	23.70	727100
2006-08-25	23.94	24.05	23.34	23.72	713200
2006-08-28	23.87	24.06	23.55	23.70	775700
2006-08-29	23.86	24.06	23.55	23.79	629100
2006-08-30	23.92	24.69	23.78	24.27	500200
2006-08-31	24.38	24.50	24.21	24.30	550800
2006-09-01	24.51	24.55	23.85	23.90	255500
2006-09-05	24.04	24.64	23.90	24.60	425800
2006-09-06	24.56	24.58	24.09	24.10	540200
2006-09-07	24.00	24.45	24.00	24.25	319300
2006-09-08	24.21	24.21	23.75	23.81	229800
2006-09-11	23.61	24.31	23.56	24.02	193500
2006-09-12	24.10	24.50	23.90	24.00	421200
2006-09-13	23.98	24.43	23.83	24.21	598000
2006-09-14	24.04	24.61	23.91	24.24	265600
2006-09-15	24.43	24.92	24.18	24.91	642300
2006-09-18	24.75	25.29	24.63	24.93	400900
2006-09-19	25.06	25.30	24.50	24.87	445900
2006-09-20	25.12	25.65	25.00	25.53	437700
2006-09-21	25.55	26.04	25.35	25.46	863600
2006-09-22	25.30	25.50	24.88	25.01	386800
2006-09-25	25.06	25.52	25.06	25.43	312000
2006-09-26	25.36	25.68	25.31	25.49	736000
2006-09-27	25.50	25.75	25.41	25.44	543100
2006-09-28	25.59	25.79	24.82	24.88	425700
2006-09-29	24.83	25.10	24.50	24.55	266400
2006-10-02	24.59	24.75	24.19	24.22	272300
2006-10-03	24.06	24.67	24.06	24.37	745300
2006-10-04	24.27	24.93	24.12	24.69	459900
2006-10-05	24.60	25.30	24.60	25.19	357000
2006-10-06	25.04	25.29	24.73	24.96	186500
2006-10-09	24.82	25.01	24.75	24.90	276000
2006-10-10	24.84	25.01	24.14	24.51	407700
2006-10-11	24.52	24.80	24.12	24.31	396400
2006-10-12	24.50	26.02	24.49	25.93	667600
2006-10-13	25.87	26.46	25.68	25.86	864900
2006-10-16	25.79	26.22	25.76	25.90	404500
2006-10-17	25.70	25.90	25.50	25.78	341700
2006-10-18	25.80	26.06	25.71	25.77	286800
2006-10-19	25.61	26.22	25.61	26.02	327300
2006-10-20	26.15	26.23	25.84	25.90	334500
2006-10-23	25.97	26.55	25.65	26.35	442100
2006-10-24	26.35	27.39	26.35	27.17	666600
2006-10-25	27.56	30.50	27.50	30.15	2265500
2006-10-26	29.53	30.08	29.51	29.81	623100
2006-10-27	29.87	30.29	29.13	29.86	477600
2006-10-30	29.78	30.69	29.56	30.23	329086
2006-10-31	30.12	30.23	29.53	29.72	293194
2006-11-01	29.71	30.04	29.61	29.83	370950
2006-11-02	29.68	29.86	29.54	29.69	475762
2006-11-03	29.74	29.80	29.40	29.48	320694
2006-11-06	29.69	30.01	29.18	29.87	271161
2006-11-07	29.81	30.50	29.63	30.45	273315
2006-11-08	30.04	31.13	29.98	30.86	367627
2006-11-09	30.92	30.96	30.15	30.67	265547
2006-11-10	30.56	31.34	30.56	31.25	202362
2006-11-13	31.10	31.43	30.65	30.94	230614
2006-11-14	31.01	31.56	30.71	31.54	149280
2006-11-15	31.55	32.39	31.36	32.35	264726
2006-11-16	32.40	33.00	32.11	32.92	431753
2006-11-17	32.92	32.96	32.61	32.80	218719
2006-11-20	32.92	32.98	32.64	32.93	281962
2006-11-21	32.75	35.00	31.82	35.00	1218471
2006-11-22	35.14	35.14	33.63	33.79	972940
2006-11-24	33.56	34.06	33.39	33.76	182033
2006-11-27	33.73	33.96	32.65	33.00	378020
2006-11-28	32.98	33.37	32.63	32.91	242774
2006-11-29	33.21	33.21	32.37	32.78	292607
2006-11-30	32.78	33.50	32.78	33.10	271686
2006-12-01	33.08	33.33	32.29	32.54	252649
2006-12-04	32.47	33.17	32.45	32.99	279387
2006-12-05	33.17	33.21	32.75	32.91	422765
2006-12-06	32.91	32.91	32.25	32.36	242433
2006-12-07	32.31	32.51	32.00	32.39	285595
2006-12-08	32.39	32.78	32.00	32.02	205491
2006-12-11	32.00	32.06	31.64	31.71	347256
2006-12-12	31.78	31.94	31.09	31.34	267816
2006-12-13	31.44	31.63	31.00	31.14	146513
2006-12-14	31.26	31.58	31.08	31.12	295954
2006-12-15	31.19	31.25	30.96	30.99	332619
2006-12-18	31.00	31.23	30.27	30.45	265491
2006-12-19	30.21	30.35	29.78	30.06	307032
2006-12-20	30.13	30.28	29.84	29.97	260290
2006-12-21	30.08	30.32	29.93	30.15	193536
2006-12-22	30.15	30.15	29.85	29.93	140734
2006-12-26	30.05	30.47	30.00	30.37	186914
2006-12-27	30.47	30.55	30.21	30.35	215154
2006-12-28	30.38	30.54	29.99	29.99	178674
2006-12-29	29.96	30.31	29.63	29.69	306655
2007-01-03	29.90	30.57	29.81	30.08	397983
2007-01-04	30.05	30.51	29.76	30.46	244362
2007-01-05	30.26	30.46	28.79	28.82	598615
2007-01-08	28.78	29.00	28.29	28.76	423667
2007-01-09	28.71	28.83	28.03	28.45	212942
2007-01-10	28.23	28.34	27.95	28.13	232755
2007-01-11	28.24	28.43	27.50	27.94	615556
2007-01-12	27.82	28.10	27.30	27.67	428819
2007-01-16	27.88	28.20	27.69	27.80	330973
2007-01-17	27.85	27.93	27.64	27.67	291476
2007-01-18	27.69	27.98	27.48	27.67	643556
2007-01-19	27.78	27.85	26.97	26.99	416890
2007-01-22	27.14	27.34	26.90	27.05	227953
2007-01-23	27.07	28.14	26.91	28.07	1222850
2007-01-24	28.20	28.50	28.07	28.43	288974
2007-01-25	28.53	28.74	28.10	28.34	308825
2007-01-26	28.26	28.58	28.05	28.51	234150
2007-01-29	28.35	28.67	28.35	28.63	272868
2007-01-30	28.71	28.71	28.48	28.55	158768
2007-01-31	28.51	29.39	28.47	28.86	427920
2007-02-01	29.09	29.37	28.92	29.11	325192
2007-02-02	29.23	29.26	28.97	29.00	245841
2007-02-05	29.13	29.35	28.92	29.05	216927
2007-02-06	29.10	30.05	28.98	30.00	474863
2007-02-07	29.90	30.18	29.43	29.51	325575
2007-02-08	29.52	29.52	28.90	29.03	245298
2007-02-09	28.95	28.95	28.02	28.63	300043
2007-02-12	28.50	28.75	28.20	28.60	209844
2007-02-13	28.61	28.81	27.62	27.67	399860
2007-02-14	27.64	27.84	27.22	27.34	511510
2007-02-15	27.32	27.50	26.99	27.16	957643
2007-02-16	27.16	27.96	27.10	27.82	536054
2007-02-20	27.89	28.11	27.64	28.00	662054
2007-02-21	29.00	29.38	27.92	28.28	1281432
2007-02-22	28.25	28.74	28.10	28.35	347800
2007-02-23	28.25	28.88	28.12	28.68	321900
2007-02-26	28.85	28.85	28.22	28.55	351570
2007-02-27	28.26	28.75	27.68	27.95	495055
2007-02-28	27.87	28.09	27.09	27.33	447126
2007-03-01	27.01	27.88	27.01	27.48	409897
2007-03-02	27.28	27.55	26.39	26.41	535400
2007-03-05	26.18	26.76	25.91	26.40	569209
2007-03-06	26.68	27.18	26.45	27.12	560142
2007-03-07	27.15	27.50	26.80	27.11	357186
2007-03-08	27.31	27.48	25.08	26.15	1451714
2007-03-09	26.33	26.40	26.15	26.31	836357
2007-03-12	26.20	26.41	25.94	26.37	323616
2007-03-13	26.13	26.42	25.57	25.63	472250
2007-03-14	25.52	26.04	25.50	25.96	258549
2007-03-15	26.00	26.51	25.92	26.40	424223
2007-03-16	26.39	26.39	25.84	25.99	424580
2007-03-19	26.25	26.54	26.05	26.10	331122
2007-03-20	26.20	26.45	25.97	26.35	383238
2007-03-21	26.35	26.84	26.26	26.80	365819
2007-03-22	26.90	27.45	26.64	27.40	505330
2007-03-23	27.47	27.96	27.17	27.39	474136
2007-03-26	27.43	27.74	27.21	27.70	350204
2007-03-27	27.67	28.09	27.43	27.89	356183
2007-03-28	27.86	28.05	27.44	27.50	410138
2007-03-29	27.69	27.72	27.16	27.42	204690
2007-03-30	27.39	27.63	26.67	26.86	412913
2007-04-02	27.00	27.47	26.82	27.03	390260
2007-04-03	27.09	27.18	26.83	26.90	277411
2007-04-04	26.86	26.99	26.74	26.86	283109
2007-04-05	26.91	27.21	26.82	26.96	350109
2007-04-09	27.13	27.13	26.58	26.60	200343
2007-04-10	26.54	27.08	26.54	26.93	297347
2007-04-11	26.99	27.00	26.53	26.76	214839
2007-04-12	26.64	26.76	26.42	26.65	259843
2007-04-13	26.60	26.90	26.54	26.71	405488
2007-04-16	26.80	27.80	26.80	27.26	459081
2007-04-17	27.23	27.56	27.23	27.50	280634
2007-04-18	27.32	27.53	27.05	27.39	178546
2007-04-19	27.15	27.80	27.15	27.42	314417
2007-04-20	27.56	28.37	27.56	28.15	643294
2007-04-23	28.31	28.31	27.54	27.94	345782
2007-04-24	27.70	28.05	27.67	27.71	348334
2007-04-25	25.64	26.47	25.64	26.27	2751545
2007-04-26	25.85	27.52	25.85	27.52	1248114
2007-04-27	27.52	27.91	27.14	27.86	792145
2007-04-30	27.93	28.46	27.51	27.85	938990
2007-05-01	27.82	28.09	27.30	27.46	678189
2007-05-02	27.39	28.00	27.30	27.92	589152
2007-05-03	27.95	28.93	27.82	28.44	687366
2007-05-04	28.45	28.54	28.04	28.13	316146
2007-05-07	28.05	28.36	27.87	27.91	467730
2007-05-08	27.89	27.94	27.40	27.91	336918
2007-05-09	27.70	28.00	27.66	27.88	316952
2007-05-10	27.68	27.88	27.27	27.35	421816
2007-05-11	27.45	27.93	27.37	27.92	244385
2007-05-14	27.83	27.99	27.28	27.37	266844
2007-05-15	27.29	27.59	26.89	26.95	194159
2007-05-16	26.98	27.61	26.98	27.19	390611
2007-05-17	27.21	27.35	26.81	27.21	206435
2007-05-18	27.26	27.38	26.90	27.31	273922
2007-05-21	27.22	27.85	27.10	27.74	256093
2007-05-22	27.70	28.11	27.58	28.00	204162
2007-05-23	28.07	28.07	26.63	26.82	653129
2007-05-24	26.74	26.94	26.13	26.40	368082
2007-05-25	26.42	26.60	26.25	26.43	110503
2007-05-29	26.58	26.67	26.30	26.42	304916
2007-05-30	26.28	26.75	25.86	26.74	707498
2007-05-31	26.69	27.22	26.69	26.87	1615665
2007-06-01	27.06	27.28	26.29	26.40	828058
2007-06-04	26.30	27.10	26.30	27.05	468129
2007-06-05	26.86	27.44	26.85	27.04	658760
2007-06-06	26.95	28.14	26.70	28.13	905621
2007-06-07	28.00	30.47	27.95	28.50	1570652
2007-06-08	28.55	29.30	28.36	29.24	640448
2007-06-11	29.11	29.35	28.77	29.02	465016
2007-06-12	28.98	29.12	28.83	28.91	446899
2007-06-13	29.00	29.09	28.76	28.89	563584
2007-06-14	28.94	29.26	28.90	29.00	341859
2007-06-15	29.77	30.10	29.40	29.46	917483
2007-06-18	29.66	29.67	29.43	29.47	450667
2007-06-19	29.64	30.40	29.64	30.39	829628
2007-06-20	30.51	30.55	29.80	29.97	875362
2007-06-21	29.95	30.22	29.83	30.01	431291
2007-06-22	30.01	30.10	29.26	29.52	787883
2007-06-25	29.51	29.94	29.30	29.46	527780
2007-06-26	29.74	29.85	28.94	29.32	559515
2007-06-27	29.11	29.55	28.84	29.49	475844
2007-06-28	29.76	30.25	29.60	29.88	405786
2007-06-29	30.00	30.00	29.12	29.16	339195
2007-07-02	29.37	29.58	29.12	29.20	347297
2007-07-03	29.19	29.24	29.00	29.13	97153
2007-07-05	29.15	29.26	28.72	29.07	526530
2007-07-06	29.17	29.52	29.01	29.47	269652
2007-07-09	29.50	29.65	29.14	29.18	250120
2007-07-10	29.05	29.30	28.37	28.49	555150
2007-07-11	28.41	29.00	28.39	28.68	499633
2007-07-12	28.69	29.17	28.55	29.11	473762
2007-07-13	29.01	29.39	28.73	29.28	341148
2007-07-16	29.13	29.47	28.73	28.85	308490
2007-07-17	28.94	29.38	28.90	29.28	208772
2007-07-18	29.18	29.25	28.58	29.04	222098
2007-07-19	29.25	30.15	28.38	30.05	568743
2007-07-20	29.98	30.00	29.13	29.36	434324
2007-07-23	27.11	28.67	24.64	27.70	2934441
2007-07-24	27.50	27.67	26.60	26.78	1071674
2007-07-25	26.80	26.88	25.69	26.10	844325
2007-07-26	25.96	26.17	25.56	25.95	671357
2007-07-27	26.05	26.37	25.34	25.50	374758
2007-07-30	25.49	26.38	25.30	26.08	581706
2007-07-31	26.33	27.01	25.39	25.41	413659
2007-08-01	25.48	26.11	24.69	24.99	781013
2007-08-02	25.09	27.28	25.03	27.05	1033457
2007-08-03	27.05	27.05	26.05	26.14	649652
2007-08-06	26.20	26.82	25.84	26.66	638194
2007-08-07	26.46	27.62	26.38	27.28	684994
2007-08-08	27.53	29.95	27.29	29.83	1406648
2007-08-09	29.19	31.00	28.74	30.49	1210909
2007-08-10	30.10	30.63	28.37	28.89	811055
2007-08-13	29.23	29.75	27.77	27.81	624046
2007-08-14	27.97	28.17	27.01	27.24	539983
2007-08-15	27.15	27.73	26.24	26.27	520324
2007-08-16	26.24	27.40	25.87	26.98	713407
2007-08-17	27.95	28.77	27.14	28.10	773343
2007-08-20	28.25	28.36	27.72	28.06	349846
2007-08-21	27.97	28.32	27.76	27.96	652233
2007-08-22	28.21	28.27	27.95	28.14	677943
2007-08-23	28.22	28.24	26.82	27.05	452658
2007-08-24	26.99	27.22	26.73	27.12	582290
2007-08-27	27.00	27.11	26.58	26.66	386770
2007-08-28	26.43	26.74	25.67	25.79	351068
2007-08-29	25.96	26.13	25.49	26.04	373911
2007-08-30	25.84	26.91	25.51	26.86	575280
2007-08-31	27.13	27.49	26.84	27.08	328814
2007-09-04	27.02	27.51	26.79	27.36	367557
2007-09-05	27.24	27.49	26.92	27.16	257835
2007-09-06	27.29	27.40	26.77	27.04	238641
2007-09-07	26.80	27.05	26.41	26.51	293592
2007-09-10	27.77	27.81	26.56	26.82	764549
2007-09-11	26.92	27.35	26.67	27.02	510668
2007-09-12	27.00	27.20	26.57	26.60	267534
2007-09-13	26.62	26.92	26.34	26.55	365373
2007-09-14	26.31	26.41	25.72	26.40	410080
2007-09-17	26.30	26.35	25.86	26.09	638395
2007-09-18	26.21	26.35	25.54	26.19	692874
2007-09-19	26.40	26.91	26.09	26.32	497790
2007-09-20	26.19	26.63	26.01	26.40	218874
2007-09-21	26.65	26.65	25.97	26.23	469407
2007-09-24	26.15	26.57	25.95	26.57	329888
2007-09-25	26.45	27.70	26.31	27.66	522369
2007-09-26	27.75	28.39	27.36	28.28	668925
2007-09-27	28.51	29.68	28.18	29.15	829177
2007-09-28	29.07	29.79	29.07	29.77	562895
2007-10-01	29.73	30.19	29.50	30.15	551450
2007-10-02	30.08	30.82	29.95	30.20	436107
2007-10-03	30.08	30.90	30.01	30.41	838179
2007-10-04	30.50	30.61	29.83	29.85	405879
2007-10-05	30.29	30.41	29.86	30.31	445467
2007-10-08	30.35	30.60	30.08	30.24	215012
2007-10-09	30.27	30.30	29.59	29.83	360478
2007-10-10	29.70	30.17	29.33	29.49	895913
2007-10-11	29.31	29.80	28.78	28.97	449869
2007-10-12	28.82	29.85	28.82	29.56	197460
2007-10-15	29.52	29.55	28.43	28.79	330209
2007-10-16	28.67	29.08	28.50	28.68	319064
2007-10-17	29.00	29.00	28.30	28.43	286562
2007-10-18	28.30	28.70	28.24	28.70	254585
2007-10-19	28.67	28.82	27.35	27.38	304244
2007-10-22	27.15	28.86	27.04	28.81	409615
2007-10-23	29.00	29.19	28.01	28.22	374243
2007-10-24	29.90	32.71	29.41	32.65	1792468
2007-10-25	30.93	32.37	30.92	31.99	1283357
2007-10-26	32.44	32.58	31.35	31.45	439910
2007-10-29	31.55	31.91	31.06	31.18	414476
2007-10-30	31.08	32.20	30.75	30.94	621004
2007-10-31	31.13	32.27	31.09	32.03	361121
2007-11-01	31.96	32.02	30.55	30.74	364572
2007-11-02	31.20	31.50	30.45	31.30	305683
2007-11-05	31.16	31.16	30.20	30.50	230450
2007-11-06	30.54	31.08	30.12	31.04	370999
2007-11-07	30.62	31.25	29.85	29.85	297129
2007-11-08	30.08	31.07	29.72	30.96	466361
2007-11-09	30.57	31.25	30.35	31.11	411347
2007-11-12	31.05	32.30	30.81	31.72	548307
2007-11-13	31.89	32.24	31.58	32.18	398102
2007-11-14	32.29	32.43	31.78	32.20	443986
2007-11-15	32.01	32.17	30.59	30.85	451596
2007-11-16	30.97	31.43	30.68	31.19	339608
2007-11-19	30.92	31.06	30.31	30.45	186591
2007-11-20	30.51	30.63	29.79	30.47	324239
2007-11-21	30.35	30.76	29.97	30.35	308323
2007-11-23	30.71	31.64	30.56	31.25	199322
2007-11-26	31.35	31.67	30.57	30.64	408186
2007-11-27	30.64	31.73	30.46	31.22	452733
2007-11-28	31.36	31.60	31.15	31.52	686644
2007-11-29	31.48	32.91	31.48	32.58	834977
2007-11-30	32.79	33.01	32.49	32.76	423697
2007-12-03	32.87	32.87	32.19	32.19	214946
2007-12-04	32.21	32.54	31.96	32.37	288771
2007-12-05	32.78	33.00	32.37	32.81	278976
2007-12-06	32.80	33.25	32.49	33.00	290076
2007-12-07	33.16	33.19	32.60	33.10	454245
2007-12-10	33.19	33.22	32.79	32.84	399708
2007-12-11	33.07	33.23	31.52	31.59	453033
2007-12-12	32.54	32.92	32.11	32.57	627370
2007-12-13	29.45	29.94	26.83	28.54	5499081
2007-12-14	28.09	29.23	28.09	28.86	1236365
2007-12-17	29.28	29.92	28.91	29.65	1052172
2007-12-18	30.07	30.12	29.25	29.80	875688
2007-12-19	29.69	29.98	29.30	29.44	990317
2007-12-20	29.81	30.08	28.75	30.01	1048055
2007-12-21	30.26	30.40	29.68	30.32	837954
2007-12-24	30.45	31.19	30.34	31.11	132289
2007-12-26	31.19	31.19	30.50	31.14	319632
2007-12-27	31.12	31.12	29.83	29.91	349700
2007-12-28	30.05	30.68	30.01	30.16	229960
2007-12-31	29.79	30.39	29.70	30.00	269950
2008-01-02	29.78	30.25	29.08	29.29	607597
2008-01-03	29.41	30.57	29.34	30.01	466030
2008-01-04	29.59	30.34	29.14	29.33	510208
2008-01-07	29.51	29.69	28.44	28.59	539627
2008-01-08	28.72	29.60	27.98	27.98	750330
2008-01-09	27.99	28.60	27.44	28.09	892494
2008-01-10	27.75	28.77	27.75	28.32	820560
2008-01-11	28.15	28.88	27.33	27.33	442425
2008-01-14	27.56	28.21	27.05	27.41	656689
2008-01-15	27.08	28.16	26.21	26.45	2064315
2008-01-16	26.33	26.55	25.42	26.26	1072408
2008-01-17	26.30	26.62	25.40	26.32	719470
2008-01-18	26.30	26.74	24.99	25.01	704334
2008-01-22	24.91	25.46	24.50	25.17	861371
2008-01-23	24.53	26.22	24.49	26.10	593224
2008-01-24	26.16	26.68	25.42	25.83	532307
2008-01-25	26.20	26.50	25.46	25.97	288890
2008-01-28	25.86	27.04	25.62	26.96	400146
2008-01-29	27.17	27.17	26.40	27.03	225697
2008-01-30	26.78	27.16	26.26	26.26	291508
2008-01-31	26.19	27.12	26.10	26.44	505274
2008-02-01	26.49	27.06	26.43	26.85	323403
2008-02-04	26.83	26.83	26.00	26.04	306523
2008-02-05	25.65	26.55	25.65	25.80	440974
2008-02-06	25.96	25.96	25.00	25.04	171776
2008-02-07	24.95	26.05	24.95	25.87	262510
2008-02-08	25.76	25.92	25.02	25.25	372959
2008-02-11	25.21	25.58	24.78	25.03	241782
2008-02-12	25.11	25.55	24.86	25.30	261021
2008-02-13	25.60	25.64	24.90	25.38	429531
2008-02-14	25.34	25.34	24.24	24.65	671720
2008-02-15	24.48	25.23	24.27	25.11	442201
2008-02-19	25.18	25.21	24.27	24.40	400282
2008-02-20	23.85	23.85	20.58	20.94	3910651
2008-02-21	21.13	22.31	21.09	22.15	1154789
2008-02-22	22.08	22.16	21.23	21.72	510897
2008-02-25	21.68	22.39	21.60	22.06	597152
2008-02-26	21.87	22.15	21.58	21.97	730073
2008-02-27	21.73	22.53	21.55	22.53	621155
2008-02-28	23.95	23.97	22.10	22.20	690125
2008-02-29	21.80	22.07	21.38	21.60	707052
2008-03-03	21.57	21.94	21.31	21.76	795322
2008-03-04	21.53	21.64	20.56	21.12	1190966
2008-03-05	21.26	21.27	20.31	20.59	691406
2008-03-06	20.43	20.84	19.47	19.47	494311
2008-03-07	19.26	19.88	19.20	19.72	761504
2008-03-10	19.83	20.17	19.69	19.74	541440
2008-03-11	20.36	20.54	19.76	20.22	563581
2008-03-12	20.28	20.70	20.02	20.09	381932
2008-03-13	19.90	20.54	19.76	20.18	537442
2008-03-14	20.37	20.48	19.63	19.90	421774
2008-03-17	19.36	19.88	19.09	19.52	472910
2008-03-18	20.00	20.83	19.54	20.03	655721
2008-03-19	20.22	21.96	20.22	20.32	811444
2008-03-20	20.55	20.65	19.60	19.64	1753744
2008-03-24	19.68	20.22	19.68	20.00	958167
2008-03-25	20.04	20.23	19.85	20.03	779337
2008-03-26	19.89	20.08	19.48	19.70	695126
2008-03-27	19.79	20.32	19.74	19.85	478758
2008-03-28	19.92	20.00	19.22	19.41	512581
2008-03-31	19.50	19.78	19.07	19.26	552057
2008-04-01	19.70	19.70	18.62	19.07	1008157
2008-04-02	19.00	19.60	18.84	19.52	966285
2008-04-03	19.36	19.89	19.01	19.72	419118
2008-04-04	19.78	20.01	19.25	19.75	420015
2008-04-07	19.90	19.98	19.35	19.38	349715
2008-04-08	19.34	19.65	18.75	18.87	747778
2008-04-09	18.86	18.96	18.24	18.32	359603
2008-04-10	18.35	18.35	17.61	17.73	659227
2008-04-11	17.58	17.77	17.18	17.30	703561
2008-04-14	17.37	17.39	16.43	16.48	908159
2008-04-15	16.56	17.16	16.50	17.04	937475
2008-04-16	17.17	18.08	17.17	17.97	559545
2008-04-17	17.88	18.45	17.51	17.57	275883
2008-04-18	17.72	18.12	17.22	18.11	518646
2008-04-21	17.87	18.09	17.72	17.77	290604
2008-04-22	17.65	18.10	17.06	17.28	472894
2008-04-23	17.35	17.64	17.16	17.40	377525
2008-04-24	17.44	18.12	17.35	17.89	294974
2008-04-25	18.00	18.43	17.82	18.34	798037
2008-04-28	18.28	18.95	18.28	18.89	652828
2008-04-29	18.95	18.95	18.40	18.51	246525
2008-04-30	17.32	18.57	16.28	17.68	1133040
2008-05-01	17.54	17.90	17.17	17.68	874947
2008-05-02	17.82	18.35	17.72	17.90	752407
2008-05-05	17.82	17.98	17.72	17.86	367955
2008-05-06	17.76	18.08	17.68	17.86	444543
2008-05-07	17.85	18.05	17.65	17.69	648438
2008-05-08	17.74	17.87	17.61	17.82	457959
2008-05-09	17.70	17.89	17.55	17.70	206698
2008-05-12	17.79	18.54	17.79	18.41	381606
2008-05-13	18.40	18.65	17.91	18.00	453056
2008-05-14	18.01	18.41	17.75	17.78	298627
2008-05-15	17.75	18.08	17.64	17.86	272360
2008-05-16	17.94	17.94	17.42	17.50	452417
2008-05-19	17.46	17.87	17.41	17.84	699243
2008-05-20	17.77	18.12	17.70	18.05	565622
2008-05-21	18.05	18.26	17.81	18.01	729901
2008-05-22	18.04	18.46	18.02	18.44	423564
2008-05-23	18.32	18.68	18.12	18.48	349804
2008-05-27	18.46	19.31	18.46	19.24	599742
2008-05-28	19.32	19.60	19.12	19.30	480320
2008-05-29	19.26	19.61	19.15	19.41	613514
2008-05-30	19.39	19.81	19.17	19.56	1425494
2008-06-02	19.74	19.96	19.20	19.30	1104679
2008-06-03	19.39	19.67	19.20	19.57	828088
2008-06-04	19.47	19.92	19.47	19.71	637205
2008-06-05	19.72	20.14	19.52	19.97	728760
2008-06-06	19.84	19.84	18.86	19.10	807059
2008-06-09	19.08	19.62	18.77	19.03	442127
2008-06-10	18.93	19.46	18.72	19.17	274520
2008-06-11	19.09	19.19	18.65	18.65	263107
2008-06-12	18.80	19.20	18.53	18.62	301175
2008-06-13	18.82	19.67	18.50	18.66	324346
2008-06-16	18.55	19.57	18.48	18.70	305212
2008-06-17	19.35	19.46	18.48	18.49	449723
2008-06-18	18.44	18.78	18.38	18.51	464255
2008-06-19	18.46	19.00	18.25	18.99	297980
2008-06-20	18.87	19.09	18.57	19.01	653565
2008-06-23	19.19	19.24	18.41	18.50	588603
2008-06-24	18.32	18.55	18.02	18.03	328410
2008-06-25	18.04	18.38	17.83	18.12	513627
2008-06-26	17.86	18.40	17.48	17.56	352497
2008-06-27	17.55	17.57	16.94	17.20	1403924
2008-06-30	17.17	17.41	16.90	16.90	634764
2008-07-01	16.69	16.99	16.19	16.66	488968
2008-07-02	16.61	17.17	16.20	16.49	399384
2008-07-03	16.55	16.72	16.22	16.29	145336
2008-07-07	16.43	16.52	15.98	16.05	525478
2008-07-08	16.08	16.24	15.51	16.16	672089
2008-07-09	16.09	16.97	15.73	16.40	595490
2008-07-10	16.34	16.91	16.13	16.71	445922
2008-07-11	16.55	16.62	16.08	16.38	466282
2008-07-14	16.55	16.58	16.04	16.18	255737
2008-07-15	15.98	16.74	15.57	16.25	464470
2008-07-16	16.35	16.69	16.08	16.49	368843
2008-07-17	16.59	16.91	16.47	16.70	575083
2008-07-18	16.70	16.82	16.32	16.65	385294
2008-07-21	16.75	16.90	16.50	16.74	326729
2008-07-22	16.64	17.34	16.60	17.26	487092
2008-07-23	17.25	17.52	17.16	17.39	381254
2008-07-24	17.43	17.88	17.31	17.64	511468
2008-07-25	17.81	17.96	17.65	17.78	357874
2008-07-28	17.70	17.88	17.30	17.53	375271
2008-07-29	17.67	18.35	17.41	18.04	388877
2008-07-30	16.79	17.30	15.40	16.39	1765530
2008-07-31	16.13	16.25	15.83	16.00	1136199
2008-08-01	16.00	16.36	15.77	16.29	757926
2008-08-04	16.00	16.25	15.84	15.91	588315
2008-08-05	16.07	16.13	15.62	16.09	687550
2008-08-06	16.06	16.16	15.86	16.00	562008
2008-08-07	15.86	16.00	15.56	15.89	471369
2008-08-08	15.87	16.37	15.49	16.23	509686
2008-08-11	16.26	16.94	16.26	16.84	419313
2008-08-12	16.83	17.13	16.13	16.48	334409
2008-08-13	16.33	17.31	16.31	17.19	498892
2008-08-14	17.07	17.96	16.91	17.71	497045
2008-08-15	17.87	18.30	17.51	18.22	413391
2008-08-18	18.18	18.64	17.92	18.00	522547
2008-08-19	17.89	18.02	17.62	17.78	301173
2008-08-20	17.88	18.38	17.65	18.01	338510
2008-08-21	17.89	18.42	17.51	17.85	184394
2008-08-22	17.88	18.53	17.88	18.41	240158
2008-08-25	18.41	18.63	18.07	18.10	197244
2008-08-26	18.10	18.43	17.95	18.17	163965
2008-08-27	18.14	18.90	18.03	18.68	242734
2008-08-28	18.68	18.93	18.57	18.82	189110
2008-08-29	18.73	18.94	18.73	18.79	222974
2008-09-02	19.06	20.09	18.82	20.09	612861
2008-09-03	20.07	20.07	19.52	19.85	561489
2008-09-04	19.70	20.04	19.23	19.23	636049
2008-09-05	19.23	19.55	18.71	18.86	451639
2008-09-08	19.31	20.36	18.69	19.09	579226
2008-09-09	19.06	19.11	18.38	18.38	705291
2008-09-10	18.52	18.58	17.68	18.01	867777
2008-09-11	17.94	18.35	17.71	18.14	528626
2008-09-12	18.01	18.19	17.09	17.15	641758
2008-09-15	16.95	17.25	16.55	16.79	494844
2008-09-16	16.79	16.88	16.40	16.74	1013852
2008-09-17	16.60	17.43	15.82	15.85	819659
2008-09-18	16.21	17.12	15.89	17.05	874216
2008-09-19	18.44	18.79	16.84	17.69	1718269
2008-09-22	17.64	17.64	16.77	17.21	583275
2008-09-23	17.19	17.66	16.68	16.95	421234
2008-09-24	16.94	17.67	16.72	16.78	503305
2008-09-25	17.21	17.44	16.73	16.81	431914
2008-09-26	16.60	17.33	16.49	17.27	336707
2008-09-29	17.05	17.90	15.36	16.23	371128
2008-09-30	16.42	17.16	16.12	16.73	293894
2008-10-01	16.68	16.68	16.27	16.54	165441
2008-10-02	16.43	16.68	15.71	15.80	217544
2008-10-03	15.99	16.26	15.05	15.11	220323
2008-10-06	14.85	15.41	14.25	14.94	542168
2008-10-07	15.16	15.56	14.83	15.05	858153
2008-10-08	14.71	15.36	14.05	14.42	543947
2008-10-09	14.64	15.20	12.86	12.87	469628
2008-10-10	12.68	13.18	11.40	12.35	1091442
2008-10-13	12.70	13.18	12.22	13.10	962249
2008-10-14	13.75	14.18	12.69	12.81	685011
2008-10-15	12.66	13.23	11.62	11.64	678782
2008-10-16	11.73	11.90	9.59	11.13	1492837
2008-10-17	10.54	15.11	10.05	11.25	779442
2008-10-20	11.42	12.30	11.31	11.98	228350
2008-10-21	11.80	11.89	11.11	11.30	302215
2008-10-22	11.06	11.61	10.00	10.14	373774
2008-10-23	10.19	10.71	9.15	9.51	509837
2008-10-24	8.87	9.79	8.73	9.05	386824
2008-10-27	8.93	9.30	8.20	8.24	373122
2008-10-28	8.53	8.75	7.79	8.68	423704
2008-10-29	8.69	9.67	8.44	9.12	464833
2008-10-30	9.34	10.99	9.34	10.98	621110
2008-10-31	10.90	12.46	10.69	11.92	543325
2008-11-03	11.92	12.29	11.56	11.80	340429
2008-11-04	12.08	12.45	11.74	12.09	384507
2008-11-05	12.01	12.24	11.22	11.29	384267
2008-11-06	11.25	11.25	10.01	10.05	765761
2008-11-07	10.13	10.21	9.67	9.92	649415
2008-11-10	10.11	10.84	9.67	9.80	464565
2008-11-11	9.77	9.93	9.09	9.17	367472
2008-11-12	9.05	9.42	8.45	8.47	357458
2008-11-13	8.49	9.23	7.86	9.18	400563
2008-11-14	9.05	9.41	8.87	9.14	668776
2008-11-17	9.06	9.44	8.68	8.82	218417
2008-11-18	8.87	9.38	8.43	8.83	609709
2008-11-19	8.81	8.98	7.74	7.77	557180
2008-11-20	7.96	8.17	7.39	7.42	664098
2008-11-21	7.51	8.47	6.87	7.42	631800
2008-11-24	7.51	8.67	7.25	7.84	640122
2008-11-25	7.93	8.39	7.66	8.10	478644
2008-11-26	7.93	8.52	7.93	8.43	388825
2008-11-28	8.32	8.55	8.26	8.53	115022
2008-12-01	8.32	8.55	7.42	7.60	629166
2008-12-02	7.75	8.17	7.66	8.17	556911
2008-12-03	7.99	8.27	7.62	8.13	394250
2008-12-04	8.06	8.35	7.54	7.63	441935
2008-12-05	7.52	7.96	7.16	7.96	664518
2008-12-08	8.10	8.75	7.80	8.69	645518
2008-12-09	8.60	9.00	8.29	8.55	446686
2008-12-10	8.59	9.02	8.52	8.71	232304
2008-12-11	8.62	8.92	8.38	8.80	576914
2008-12-12	8.62	9.51	8.62	9.41	654184
2008-12-15	9.48	9.87	9.17	9.33	571709
2008-12-16	9.49	10.11	9.49	10.10	544908
2008-12-17	9.99	11.44	9.82	10.98	580590
2008-12-18	11.02	11.24	10.57	10.82	596063
2008-12-19	10.87	11.52	10.43	11.21	776840
2008-12-22	11.27	11.33	10.46	10.86	439294
2008-12-23	10.88	11.22	10.50	10.78	364875
2008-12-24	10.79	11.18	10.65	11.14	80816
2008-12-26	11.15	11.43	11.12	11.40	173460
2008-12-29	11.41	11.48	10.79	10.84	347236
2008-12-30	10.95	11.16	10.62	11.15	349021
2008-12-31	11.18	11.75	11.16	11.61	528444
2009-01-02	11.63	12.14	11.41	12.07	352681
2009-01-05	12.10	12.25	11.71	11.98	264725
2009-01-06	12.11	12.41	11.99	12.03	332094
2009-01-07	11.86	11.99	11.59	11.85	210117
2009-01-08	11.77	12.00	11.55	11.88	203435
2009-01-09	11.85	12.25	11.41	11.84	763333
2009-01-12	11.79	12.01	11.36	11.50	320793
2009-01-13	11.46	11.79	11.34	11.52	269036
2009-01-14	11.28	11.67	10.66	10.71	326833
2009-01-15	10.70	10.99	10.21	10.37	485871
2009-01-16	10.68	10.83	10.20	10.43	492105
2009-01-20	10.33	10.54	9.34	9.39	387655
2009-01-21	9.43	9.81	9.17	9.73	665756
2009-01-22	9.36	9.75	9.34	9.50	348268
2009-01-23	9.30	9.33	9.11	9.24	535245
2009-01-26	9.28	9.70	9.19	9.45	272685
2009-01-27	9.46	9.85	9.42	9.75	111678
2009-01-28	9.87	10.31	9.79	10.18	167945
2009-01-29	10.10	10.19	9.90	10.12	277265
2009-01-30	10.25	10.35	9.98	10.05	284271
2009-02-02	9.89	9.94	9.71	9.91	482650
2009-02-03	9.96	10.03	9.73	9.95	400365
2009-02-04	9.92	10.13	9.85	9.93	378917
2009-02-05	9.89	10.07	9.78	9.84	498248
2009-02-06	9.80	10.11	9.80	9.94	512852
2009-02-09	9.87	9.91	9.74	9.86	221377
2009-02-10	9.77	9.85	9.26	9.29	377556
2009-02-11	9.31	9.46	9.25	9.40	328258
2009-02-12	9.25	9.33	9.03	9.30	291031
2009-02-13	9.34	9.43	9.08	9.13	231163
2009-02-17	9.00	9.00	8.01	8.32	667626
2009-02-18	8.41	8.56	8.30	8.46	337031
2009-02-19	8.58	8.73	8.42	8.45	205829
2009-02-20	8.30	8.38	7.90	8.12	350425
2009-02-23	8.16	8.37	7.57	7.59	288102
2009-02-24	7.94	9.90	7.94	9.66	1305069
2009-02-25	9.62	9.73	9.11	9.59	654316
2009-02-26	9.64	10.10	9.64	9.72	944998
2009-02-27	9.59	10.02	9.38	9.79	570823
2009-03-02	9.65	9.76	9.47	9.52	429866
2009-03-03	9.70	9.83	9.20	9.23	445582
2009-03-04	9.41	9.73	9.06	9.54	496194
2009-03-05	9.31	9.31	8.96	9.00	343190
2009-03-06	9.07	9.15	8.69	9.01	467144
2009-03-09	8.90	9.11	8.69	8.80	320579
2009-03-10	8.98	9.62	8.98	9.55	396812
2009-03-11	9.61	9.89	9.31	9.46	325807
2009-03-12	9.39	10.20	9.37	10.07	524530
2009-03-13	10.09	10.85	10.09	10.81	578513
2009-03-16	10.92	11.30	10.75	10.81	433852
2009-03-17	10.84	11.26	10.73	11.26	403257
2009-03-18	11.25	11.93	11.04	11.81	809783
2009-03-19	11.92	12.15	11.79	11.89	235465
2009-03-20	11.94	12.26	11.21	11.27	425125
2009-03-23	11.52	12.47	10.77	12.47	343566
2009-03-24	12.34	12.59	12.11	12.29	283106
2009-03-25	12.40	12.96	12.31	12.78	466219
2009-03-26	12.92	13.54	12.68	13.54	374801
2009-03-27	13.32	13.65	12.99	13.12	536531
2009-03-30	12.79	13.30	12.67	12.89	375051
2009-03-31	13.08	13.44	12.89	13.06	321118
2009-04-01	12.69	13.25	12.59	13.11	362853
2009-04-02	13.43	14.33	13.43	13.84	512180
2009-04-03	13.80	14.09	13.73	14.06	470922
2009-04-06	13.85	14.06	13.54	13.86	297819
2009-04-07	13.69	13.86	13.44	13.49	313976
2009-04-08	13.54	13.76	13.44	13.74	232785
2009-04-09	13.99	14.15	13.86	14.05	415126
2009-04-13	13.85	14.65	13.70	14.63	525433
2009-04-14	14.37	14.87	14.25	14.43	356433
2009-04-15	14.29	14.91	14.29	14.76	343989
2009-04-16	14.83	15.65	14.69	15.47	551334
2009-04-17	15.45	15.75	15.24	15.56	323499
2009-04-20	15.29	15.55	14.96	15.06	301680
2009-04-21	14.96	15.87	14.96	15.44	437194
2009-04-22	15.17	16.07	14.91	15.58	400042
2009-04-23	15.76	16.14	15.54	15.85	650885
2009-04-24	16.04	16.25	15.65	15.87	787426
2009-04-27	15.73	16.00	15.35	15.55	793105
2009-04-28	15.48	15.70	14.88	15.43	745164
2009-04-29	15.00	16.49	15.00	16.12	596111
2009-04-30	16.20	16.87	15.89	16.18	741537
2009-05-01	16.19	16.48	15.89	16.13	603175
2009-05-04	16.22	16.55	15.95	16.47	613359
2009-05-05	16.40	16.67	15.40	15.74	945184
2009-05-06	15.68	15.99	15.30	15.71	457219
2009-05-07	15.80	15.98	14.98	15.23	454282
2009-05-08	15.93	15.93	15.15	15.42	311237
2009-05-11	15.08	15.31	14.87	15.19	325139
2009-05-12	15.23	15.23	14.76	14.90	297747
2009-05-13	14.66	15.11	14.27	14.39	394000
2009-05-14	14.50	14.50	14.10	14.35	182921
2009-05-15	14.30	14.55	14.06	14.27	230864
2009-05-18	14.41	14.84	13.87	14.79	233025
2009-05-19	14.94	15.08	14.59	14.99	349246
2009-05-20	15.14	15.43	15.00	15.10	301298
2009-05-21	14.96	15.31	14.58	15.11	280427
2009-05-22	15.16	15.17	14.57	14.69	279178
2009-05-26	14.51	15.43	14.49	15.31	426864
2009-05-27	15.16	15.81	14.95	15.30	281692
2009-05-28	15.37	15.72	15.09	15.61	365940
2009-05-29	15.63	15.96	15.23	15.95	359620
2009-06-01	16.14	17.14	16.14	16.94	737020
2009-06-02	16.75	17.34	16.11	17.11	414711
2009-06-03	16.92	17.77	16.74	17.57	1409102
2009-06-04	17.62	17.95	17.53	17.76	531838
2009-06-05	17.78	18.03	17.63	17.95	602813
2009-06-08	17.75	18.37	17.75	18.15	524407
2009-06-09	18.36	18.38	18.10	18.24	298506
2009-06-10	18.30	19.32	18.00	19.19	869002
2009-06-11	19.09	19.48	19.02	19.36	260233
2009-06-12	19.05	19.57	18.94	19.44	332797
2009-06-15	19.44	19.72	19.28	19.41	349040
2009-06-16	19.37	19.52	18.72	19.02	401771
2009-06-17	18.97	19.50	18.77	19.35	314348
2009-06-18	19.23	19.88	19.22	19.68	495908
2009-06-19	19.88	20.43	19.83	20.10	651561
2009-06-22	20.06	20.43	19.69	19.71	709691
2009-06-23	19.88	19.97	19.01	19.13	754301
2009-06-24	19.45	19.58	19.02	19.11	327034
2009-06-25	19.05	19.50	18.96	19.46	306616
2009-06-26	19.29	19.47	19.00	19.38	1793592
2009-06-29	19.34	19.67	18.97	19.45	252779
2009-06-30	19.56	19.78	19.34	19.39	256984
2009-07-01	19.47	19.81	18.90	19.66	351773
2009-07-02	19.30	19.42	18.75	18.86	303791
2009-07-06	18.79	18.79	18.10	18.55	258730
2009-07-07	18.65	18.80	18.19	18.39	279029
2009-07-08	18.47	18.47	17.92	18.04	204272
2009-07-09	18.20	18.50	18.10	18.20	134679
2009-07-10	18.04	18.49	17.77	18.18	147473
2009-07-13	18.20	18.51	17.73	18.46	200811
2009-07-14	18.40	18.60	18.20	18.45	178689
2009-07-15	18.63	18.64	18.36	18.60	443502
2009-07-16	18.50	18.71	18.25	18.64	491316
2009-07-17	18.69	18.94	18.53	18.77	196724
2009-07-20	18.92	19.19	18.70	19.06	162800
2009-07-21	19.21	19.54	18.94	19.50	201858
2009-07-22	19.35	19.84	18.93	19.78	180820
2009-07-23	19.71	20.70	19.65	20.64	467594
2009-07-24	20.53	20.85	20.33	20.80	127593
2009-07-27	20.83	21.00	20.58	20.87	151570
2009-07-28	20.80	21.33	20.67	21.03	354211
2009-07-29	20.97	21.52	20.94	21.30	373276
2009-07-30	21.53	21.53	20.84	20.97	270396
2009-07-31	20.94	21.49	20.71	21.04	226507
2009-08-03	21.14	21.47	20.87	21.46	270302
2009-08-04	21.38	21.84	21.33	21.76	137840
2009-08-05	21.75	22.17	21.55	22.07	352444
2009-08-06	22.07	22.29	21.85	22.00	233155
2009-08-07	22.28	22.28	22.01	22.22	298689
2009-08-10	22.02	22.47	22.02	22.41	192160
2009-08-11	22.23	22.77	21.89	22.52	273198
2009-08-12	22.47	23.10	22.32	22.94	283130
2009-08-13	22.91	23.42	22.60	23.41	250022
2009-08-14	23.36	23.39	22.73	23.10	256427
2009-08-17	22.67	23.09	21.76	22.84	487644
2009-08-18	22.89	23.16	22.77	22.99	492309
2009-08-19	22.80	23.05	22.48	22.96	384192
2009-08-20	22.90	23.05	22.53	22.68	525576
2009-08-21	22.95	23.16	22.63	23.12	430315
2009-08-24	23.10	23.33	22.94	23.21	233944
2009-08-25	23.25	23.70	23.16	23.42	176858
2009-08-26	23.47	23.63	23.01	23.47	140942
2009-08-27	23.45	23.64	23.12	23.64	152273
2009-08-28	23.64	23.89	23.23	23.54	192536
2009-08-31	23.41	23.73	23.16	23.62	245409
2009-09-01	23.42	23.81	23.20	23.30	476772
2009-09-02	23.17	23.37	22.67	22.71	393050
2009-09-03	22.85	22.89	22.61	22.88	150174
2009-09-04	22.90	23.08	22.61	23.03	392450
2009-09-08	23.14	23.72	23.06	23.72	238832
2009-09-09	23.75	24.36	23.66	23.99	475918
2009-09-10	23.91	24.30	23.85	24.28	231345
2009-09-11	24.24	24.68	24.09	24.61	202611
2009-09-14	24.41	24.72	24.38	24.40	533239
2009-09-15	24.42	24.52	23.98	24.44	390072
2009-09-16	24.45	24.77	24.08	24.77	229193
2009-09-17	24.77	25.09	24.70	25.00	654319
2009-09-18	24.95	24.95	24.47	24.79	545030
2009-09-21	24.69	24.69	24.34	24.47	395163
2009-09-22	24.51	24.88	24.46	24.73	296334
2009-09-23	24.69	24.90	24.57	24.60	338789
2009-09-24	24.62	24.62	23.53	23.77	208804
2009-09-25	23.74	23.94	23.57	23.87	113351
2009-09-28	23.92	24.67	23.73	24.16	171910
2009-09-29	24.11	24.22	23.78	23.93	203783
2009-09-30	23.85	24.30	23.55	24.03	260615
2009-10-01	23.91	24.01	22.95	23.12	472138
2009-10-02	22.90	23.13	22.66	22.87	259699
2009-10-05	23.00	23.30	22.57	23.15	217115
2009-10-06	23.21	23.58	22.92	23.42	116540
2009-10-07	23.40	23.50	23.17	23.43	93885
2009-10-08	23.57	23.75	23.39	23.53	223542
2009-10-09	23.45	24.11	23.45	24.11	156827
2009-10-12	24.12	24.55	24.04	24.14	144614
2009-10-13	24.18	24.38	23.83	24.22	59608
2009-10-14	24.44	24.68	24.10	24.68	117413
2009-10-15	24.48	24.74	24.19	24.71	131885
2009-10-16	24.70	24.92	24.62	24.74	167682
2009-10-19	24.90	25.05	24.73	25.01	199859
2009-10-20	25.01	25.01	24.65	24.80	351570
2009-10-21	24.74	25.30	24.70	24.76	286822
2009-10-22	24.80	25.02	24.35	24.91	133196
2009-10-23	24.93	24.97	24.07	24.25	276233
2009-10-26	24.34	24.99	24.24	24.35	197664
2009-10-27	24.50	24.95	24.36	24.52	286352
2009-10-28	24.49	25.10	23.34	23.52	639619
2009-10-29	24.19	24.97	23.90	24.32	512864
2009-10-30	24.21	24.46	23.60	23.65	309644
2009-11-02	23.73	23.74	22.72	22.95	683667
2009-11-03	22.83	23.13	22.50	22.69	532807
2009-11-04	22.87	22.92	22.25	22.27	575144
2009-11-05	22.54	22.58	22.20	22.43	701701
2009-11-06	22.23	22.55	21.90	22.20	732512
2009-11-09	22.44	22.74	22.21	22.74	1042285
2009-11-10	22.63	22.89	22.58	22.85	502576
2009-11-11	23.02	23.18	22.72	22.90	246913
2009-11-12	22.90	22.95	22.52	22.52	288242
2009-11-13	22.66	22.66	22.10	22.56	424782
2009-11-16	22.78	23.39	22.78	23.35	654434
2009-11-17	23.23	23.35	23.10	23.18	235215
2009-11-18	23.13	23.23	22.86	23.00	259100
2009-11-19	22.89	22.95	22.46	22.58	242786
2009-11-20	22.36	22.53	22.05	22.33	383237
2009-11-23	22.62	23.23	22.56	23.10	173487
2009-11-24	23.05	23.05	22.73	22.97	144102
2009-11-25	23.01	23.01	22.55	22.69	182361
2009-11-27	21.94	22.04	21.50	21.51	178580
2009-11-30	21.56	21.64	20.71	21.24	441590
2009-12-01	21.48	21.79	21.31	21.75	349506
2009-12-02	21.70	22.33	21.52	22.03	340108
2009-12-03	22.07	22.27	21.57	21.62	187235
2009-12-04	22.06	22.42	21.48	22.00	295806
2009-12-07	22.06	22.12	21.50	21.69	185059
2009-12-08	21.48	22.00	21.34	21.61	254137
2009-12-09	21.65	21.65	21.26	21.58	144116
2009-12-10	21.65	21.83	21.38	21.56	196865
2009-12-11	21.60	21.75	21.40	21.43	195561
2009-12-14	21.53	21.57	21.05	21.57	176180
2009-12-15	21.45	21.81	21.39	21.69	241960
2009-12-16	21.89	22.60	21.71	22.20	256045
2009-12-17	22.00	22.04	21.31	21.41	195415
2009-12-18	21.65	21.83	21.34	21.82	374732
2009-12-21	21.87	22.51	21.75	21.99	127300
2009-12-22	21.93	22.25	21.79	22.15	135988
2009-12-23	22.21	22.26	21.63	22.09	123625
2009-12-24	22.20	22.38	22.02	22.33	35523
2009-12-28	22.47	22.50	22.22	22.46	119574
2009-12-29	22.40	22.43	21.87	21.95	151247
2009-12-30	21.79	22.26	21.78	22.17	124528
2009-12-31	22.07	22.29	21.93	21.95	108552
2010-01-04	22.26	22.67	22.16	22.55	195324
2010-01-05	22.47	22.66	22.19	22.52	175069
2010-01-06	22.48	22.60	22.28	22.57	181739
2010-01-07	22.49	22.63	21.97	22.14	200721
2010-01-08	22.01	22.29	21.91	22.20	191636
2010-01-11	22.25	22.47	21.59	21.70	134444
2010-01-12	21.49	21.58	21.24	21.41	104832
2010-01-13	21.60	22.22	21.42	22.09	550872
2010-01-14	22.10	22.67	22.10	22.52	228675
2010-01-15	22.59	22.64	21.83	22.14	247376
2010-01-19	22.21	22.71	22.20	22.71	252505
2010-01-20	22.48	22.56	22.11	22.46	175911
2010-01-21	22.51	22.58	21.84	21.85	215420
2010-01-22	21.82	21.99	20.93	20.98	441580
2010-01-25	21.22	21.30	20.72	21.27	152145
2010-01-26	21.09	21.46	20.56	21.00	218154
2010-01-27	20.90	21.24	20.75	21.10	206710
2010-01-28	21.18	21.18	20.31	20.92	264195
2010-01-29	20.99	21.21	20.27	20.42	321870
2010-02-01	20.44	20.56	20.18	20.35	193245
2010-02-02	20.31	20.46	20.02	20.26	300645
2010-02-03	20.26	20.37	19.70	20.01	276198
2010-02-04	19.82	19.89	19.27	19.33	363055
2010-02-05	19.34	19.34	18.71	19.02	335702
2010-02-08	19.05	19.07	18.73	18.96	141354
2010-02-09	19.09	19.31	18.71	19.15	428266
2010-02-10	19.02	19.15	18.68	18.94	94898
2010-02-11	18.83	19.26	18.75	19.22	242374
2010-02-12	19.49	19.49	19.07	19.24	215497
2010-02-16	19.34	19.36	19.00	19.34	437792
2010-02-17	18.26	18.95	18.01	18.80	806481
2010-02-18	19.23	19.26	18.79	19.06	697289
2010-02-19	19.07	19.10	18.75	18.88	1059660
2010-02-22	18.99	19.01	18.61	18.62	255401
2010-02-23	18.55	18.63	18.17	18.37	477175
2010-02-24	18.37	18.65	18.30	18.45	275921
2010-02-25	18.20	18.35	18.06	18.30	540322
2010-02-26	18.37	18.37	18.09	18.12	331790
2010-03-01	18.27	18.57	18.19	18.53	504655
2010-03-02	18.61	18.79	18.55	18.76	250933
2010-03-03	18.85	19.06	18.67	18.75	283922
2010-03-04	18.73	18.80	18.49	18.69	229384
2010-03-05	18.84	19.32	18.67	19.31	317713
2010-03-08	19.23	19.60	19.11	19.16	185011
2010-03-09	19.06	19.55	18.81	19.49	326997
2010-03-10	19.49	19.70	19.45	19.60	313825
2010-03-11	19.44	19.61	19.34	19.57	134427
2010-03-12	19.70	19.70	19.18	19.33	323358
2010-03-15	19.83	19.83	19.07	19.23	202978
2010-03-16	19.24	19.24	18.78	18.95	246804
2010-03-17	18.93	19.23	18.87	18.94	292127
2010-03-18	19.00	19.00	18.59	18.76	187677
2010-03-19	18.88	19.04	18.40	18.53	302529
2010-03-22	18.34	18.84	18.34	18.67	183342
2010-03-23	18.62	19.31	18.56	19.30	270941
2010-03-24	19.16	19.41	19.03	19.15	294209
2010-03-25	19.21	19.31	18.76	18.77	240823
2010-03-26	18.82	18.92	18.61	18.78	279547
2010-03-29	18.86	18.98	18.61	18.83	261037
2010-03-30	18.80	18.99	18.72	18.93	309030
2010-03-31	18.80	18.84	18.39	18.43	331729
2010-04-01	18.59	18.73	18.23	18.46	258952
2010-04-05	18.54	18.88	18.51	18.70	148476
2010-04-06	18.56	18.78	18.25	18.60	305689
2010-04-07	18.52	18.78	18.42	18.53	354912
2010-04-08	18.41	18.41	17.99	18.26	218386
2010-04-09	18.23	18.32	18.14	18.25	203253
2010-04-12	18.31	18.44	18.19	18.35	325520
2010-04-13	18.35	18.41	18.09	18.32	237609
2010-04-14	18.36	18.81	18.19	18.81	308287
2010-04-15	18.85	19.62	18.83	19.58	392153
2010-04-16	19.58	19.95	19.44	19.68	461834
2010-04-19	19.65	20.52	19.52	20.41	680236
2010-04-20	20.56	20.92	20.28	20.30	215889
2010-04-21	20.38	20.38	20.09	20.33	294027
2010-04-22	20.19	21.52	20.09	21.25	544517
2010-04-23	21.22	21.22	21.04	21.12	223475
2010-04-26	21.06	21.33	20.88	20.96	331433
2010-04-27	19.85	19.99	18.53	19.05	1263438
2010-04-28	17.72	17.72	16.19	16.50	2220479
2010-04-29	16.58	16.67	16.10	16.20	753814
2010-04-30	16.12	16.20	15.75	15.93	622920
2010-05-03	15.91	16.41	15.78	16.41	1226891
2010-05-04	16.26	16.32	15.99	16.00	547872
2010-05-05	16.01	16.50	15.94	16.29	444353
2010-05-06	16.27	16.49	14.82	15.56	561366
2010-05-07	15.50	16.08	15.05	15.24	667173
2010-05-10	15.63	15.81	15.05	15.31	623426
2010-05-11	15.17	15.44	15.13	15.20	439362
2010-05-12	15.20	15.54	15.18	15.47	424811
2010-05-13	15.47	15.84	15.32	15.43	237782
2010-05-14	15.27	15.28	14.55	14.59	534544
2010-05-17	14.73	14.85	14.29	14.67	233568
2010-05-18	14.86	14.88	14.28	14.37	156985
2010-05-19	14.28	14.33	14.04	14.16	715153
2010-05-20	13.99	14.06	13.50	13.58	659187
2010-05-21	13.41	13.91	13.31	13.71	585574
2010-05-24	13.77	13.87	13.68	13.81	368749
2010-05-25	13.50	13.74	13.22	13.62	1015979
2010-05-26	13.64	13.75	13.12	13.21	450492
2010-05-27	13.49	13.67	13.22	13.35	624667
2010-05-28	13.34	13.45	13.05	13.15	337397
2010-06-01	13.02	13.17	12.83	13.00	773738
2010-06-02	13.01	13.21	12.83	13.05	689452
2010-06-03	13.02	13.35	13.02	13.18	613337
2010-06-04	12.74	13.29	12.74	12.76	820629
2010-06-07	12.77	13.00	12.74	12.79	548697
2010-06-08	12.82	12.93	12.36	12.60	620656
2010-06-09	12.74	12.87	12.57	12.71	411259
2010-06-10	12.87	12.95	12.77	12.95	378891
2010-06-11	12.82	13.15	12.62	13.14	538246
2010-06-14	13.29	13.65	13.22	13.27	287023
2010-06-15	13.42	13.69	13.30	13.61	298949
2010-06-16	13.52	13.68	13.48	13.61	263388
2010-06-17	13.67	13.77	13.42	13.47	133782
2010-06-18	13.55	13.55	13.28	13.44	529475
2010-06-21	13.61	13.79	13.38	13.42	336721
2010-06-22	13.50	13.63	13.20	13.22	260450
2010-06-23	13.21	13.23	13.05	13.15	223883
2010-06-24	13.07	13.16	12.94	12.98	263734
2010-06-25	12.99	13.33	12.89	13.31	2431900
2010-06-28	13.22	13.37	13.05	13.09	490805
2010-06-29	12.91	13.01	12.73	12.81	473284
2010-06-30	12.82	13.02	12.61	12.79	665059
2010-07-01	12.77	12.88	12.40	12.78	368426
2010-07-02	12.92	12.94	12.65	12.84	337145
2010-07-06	12.99	13.21	12.96	13.19	694740
2010-07-07	13.29	13.79	13.23	13.77	782984
2010-07-08	13.90	14.17	13.89	14.08	438761
2010-07-09	14.08	14.33	13.88	14.33	383426
2010-07-12	14.33	14.97	14.33	14.86	636580
2010-07-13	14.98	15.44	14.93	15.37	584389
2010-07-14	15.28	15.46	15.28	15.44	237367
2010-07-15	15.40	15.54	15.15	15.51	321484
2010-07-16	15.37	15.43	14.91	14.93	486979
2010-07-19	15.00	15.10	14.96	15.04	248890
2010-07-20	14.83	15.37	14.77	15.34	398070
2010-07-21	15.47	15.50	14.95	14.99	352112
2010-07-22	15.19	15.45	15.00	15.29	303065
2010-07-23	15.20	15.76	15.17	15.67	233846
2010-07-26	15.61	15.98	15.55	15.91	247067
2010-07-27	15.99	16.21	15.91	15.93	353338
2010-07-28	15.86	16.01	15.55	15.57	489463
2010-07-29	15.68	15.79	15.36	15.55	342282
2010-07-30	15.32	15.81	15.32	15.70	560255
2010-08-02	15.96	16.11	15.73	15.79	467659
2010-08-03	15.71	15.82	15.54	15.75	200867
2010-08-04	15.87	15.87	15.48	15.57	219766
2010-08-05	15.48	15.57	15.23	15.24	238037
2010-08-06	15.05	15.42	14.89	15.36	223179
2010-08-09	15.50	15.64	15.36	15.48	163347
2010-08-10	15.28	15.35	14.73	14.93	213999
2010-08-11	14.64	14.82	14.28	14.37	383025
2010-08-12	14.12	14.30	13.88	14.24	219288
2010-08-13	14.16	14.32	14.09	14.11	262543
2010-08-16	14.01	14.33	13.97	14.14	173781
2010-08-17	14.31	14.47	14.12	14.31	263792
2010-08-18	14.29	14.38	14.19	14.38	386621
2010-08-19	14.36	14.52	14.08	14.16	308289
2010-08-20	14.14	14.24	14.01	14.17	322081
2010-08-23	14.25	14.33	13.97	14.00	205773
2010-08-24	13.83	14.13	13.63	13.90	221057
2010-08-25	13.84	14.05	13.76	14.05	148338
2010-08-26	14.08	14.19	13.94	14.05	165547
2010-08-27	14.23	14.36	14.01	14.34	190581
2010-08-30	14.24	14.52	14.05	14.08	166871
2010-08-31	14.03	14.28	13.96	14.05	167393
2010-09-01	14.30	14.74	14.12	14.74	187397
2010-09-02	14.65	15.22	14.44	15.20	227098
2010-09-03	15.43	15.63	15.22	15.60	231767
2010-09-07	15.51	15.53	15.33	15.41	552769
2010-09-08	15.48	15.60	15.34	15.39	104676
2010-09-09	15.50	15.87	15.38	15.67	164926
2010-09-10	15.68	15.88	15.45	15.71	96845
2010-09-13	15.89	16.32	15.71	16.17	166769
2010-09-14	16.18	16.40	16.10	16.26	94346
2010-09-15	16.21	16.56	16.04	16.51	143717
2010-09-16	16.49	16.56	16.32	16.45	198612
2010-09-17	16.62	16.86	16.39	16.63	478854
2010-09-20	16.67	17.29	16.60	17.27	184600
2010-09-21	17.31	17.49	17.12	17.23	181341
2010-09-22	17.12	17.33	16.87	16.96	92924
2010-09-23	16.81	17.21	16.81	17.05	272531
2010-09-24	17.29	17.80	17.28	17.79	198367
2010-09-27	17.75	17.83	17.59	17.75	75202
2010-09-28	17.84	18.18	17.61	18.16	170032
2010-09-29	18.03	18.22	17.87	18.11	351911
2010-09-30	18.23	18.28	17.87	17.99	649798
2010-10-01	18.15	18.25	17.76	18.01	499961
2010-10-04	17.93	18.06	17.61	17.79	204829
2010-10-05	17.99	18.36	17.93	18.30	215653
2010-10-06	18.30	18.34	17.98	18.07	119103
2010-10-07	18.23	18.30	18.03	18.07	91622
2010-10-08	18.02	18.42	18.02	18.32	340062
2010-10-11	18.30	18.62	18.22	18.25	189640
2010-10-12	18.20	18.44	18.01	18.24	221727
2010-10-13	18.29	18.99	18.29	18.94	598565
2010-10-14	18.94	19.08	18.69	18.79	222083
2010-10-15	19.03	19.03	18.80	18.80	248430
2010-10-18	18.78	18.96	18.60	18.70	246888
2010-10-19	18.41	18.88	18.15	18.40	952367
2010-10-20	18.54	18.87	18.54	18.57	165914
2010-10-21	18.70	19.09	18.50	18.78	861419
2010-10-22	18.56	18.89	18.56	18.76	178878
2010-10-25	18.82	18.98	18.61	18.68	189428
2010-10-26	18.54	18.95	18.48	18.66	196688
2010-10-27	18.50	18.73	17.75	18.20	354754
2010-10-28	18.37	18.38	17.98	18.14	141826
2010-10-29	18.01	18.30	18.00	18.09	214563
2010-11-01	18.17	18.40	17.79	17.95	198405
2010-11-02	18.18	18.30	18.07	18.20	227654
2010-11-03	18.17	18.20	17.95	18.11	178547
2010-11-04	18.41	18.69	18.03	18.11	399216
2010-11-05	18.16	18.16	17.75	18.12	239763
2010-11-08	17.99	18.16	17.95	18.06	116288
2010-11-09	18.00	18.22	17.95	18.06	237069
2010-11-10	18.09	18.12	17.83	18.01	357056
2010-11-11	17.80	17.80	17.48	17.61	238314
2010-11-12	17.44	17.80	17.44	17.63	224804
2010-11-15	17.63	17.68	17.33	17.47	203844
2010-11-16	17.31	17.31	16.69	16.94	198285
2010-11-17	16.98	17.04	16.78	17.04	248083
2010-11-18	17.26	17.36	17.14	17.24	121085
2010-11-19	17.27	17.32	17.18	17.26	140429
2010-11-22	17.20	17.23	16.74	17.11	169705
2010-11-23	16.93	17.03	16.60	16.85	157714
2010-11-24	16.90	17.05	16.73	16.85	228772
2010-11-26	16.69	16.80	16.58	16.70	68282
2010-11-29	16.56	16.66	16.18	16.54	204386
2010-11-30	16.35	16.47	16.16	16.37	243589
2010-12-01	16.65	16.93	16.65	16.81	223195
2010-12-02	16.79	17.28	16.79	17.26	97686
2010-12-03	17.17	17.42	17.01	17.34	209816
2010-12-06	17.26	17.29	16.98	17.19	304743
2010-12-07	17.38	17.92	17.25	17.75	237041
2010-12-08	17.84	17.97	17.63	17.66	203323
2010-12-09	17.82	17.92	17.63	17.64	106068
2010-12-10	17.71	17.71	17.44	17.61	122049
2010-12-13	17.66	17.66	17.35	17.42	102158
2010-12-14	17.51	17.51	17.30	17.44	169700
2010-12-15	17.37	17.54	16.87	17.05	201570
2010-12-16	16.97	17.18	16.88	16.93	280300
2010-12-17	16.90	16.92	16.67	16.71	334205
2010-12-20	16.77	17.00	16.60	16.89	186511
2010-12-21	17.01	17.28	16.81	17.28	101013
2010-12-22	17.25	17.44	17.04	17.40	154384
2010-12-23	17.23	17.47	17.08	17.18	174997
2010-12-27	17.08	17.34	17.01	17.32	66482
2010-12-28	17.33	17.39	16.98	17.36	102929
2010-12-29	17.38	17.49	17.32	17.34	57105
2010-12-30	17.27	17.49	17.27	17.44	152092
2010-12-31	17.41	17.58	17.19	17.44	214113
2011-01-03	17.52	17.85	17.38	17.50	210510
2011-01-04	17.61	18.10	17.45	17.99	290612
2011-01-05	17.91	18.10	17.87	18.09	271568
2011-01-06	18.05	18.25	17.96	18.23	346385
2011-01-07	18.20	18.43	17.93	18.43	233027
2011-01-10	18.25	18.64	18.10	18.53	269599
2011-01-11	18.54	18.82	18.39	18.80	227632
2011-01-12	18.86	19.12	18.76	19.11	273357
2011-01-13	19.02	19.02	18.85	18.98	266424
2011-01-14	18.99	19.09	18.95	19.03	157790
2011-01-18	18.63	19.30	18.63	19.25	244396
2011-01-19	19.20	19.30	18.74	18.85	165335
2011-01-20	18.71	18.92	18.23	18.45	137458
2011-01-21	18.50	18.61	17.87	18.02	243095
2011-01-24	17.99	19.03	17.99	18.90	261559
2011-01-25	18.79	19.03	18.71	19.03	187600
2011-01-26	19.08	19.32	18.93	19.16	233062
2011-01-27	19.15	19.30	18.81	18.93	103316
2011-01-28	18.86	18.86	18.23	18.24	206531
2011-01-31	18.33	18.44	18.12	18.29	128097
2011-02-01	18.37	18.87	18.00	18.76	207453
2011-02-02	18.77	18.99	18.67	18.86	70551
2011-02-03	18.93	19.05	18.50	18.62	109940
2011-02-04	18.68	18.86	18.29	18.56	101285
2011-02-07	18.52	18.92	18.52	18.88	78728
2011-02-08	18.78	19.35	18.78	19.29	163214
2011-02-09	19.41	20.25	19.37	19.60	337789
2011-02-10	19.60	19.88	19.50	19.66	155842
2011-02-11	19.59	19.62	19.31	19.45	176068
2011-02-14	19.51	19.72	19.25	19.32	114670
2011-02-15	19.18	19.50	19.18	19.25	190946
2011-02-16	19.21	19.25	18.31	18.75	290480
2011-02-17	18.66	18.66	18.13	18.43	340813
2011-02-18	18.16	18.94	17.87	18.78	270012
2011-02-22	18.62	18.68	18.09	18.23	163640
2011-02-23	18.27	18.27	17.31	17.59	243477
2011-02-24	17.60	17.75	17.33	17.72	163286
2011-02-25	17.71	18.09	17.52	18.06	100721
2011-02-28	18.06	18.21	17.59	18.05	195600
2011-03-01	18.12	18.12	17.36	17.49	170212
2011-03-02	17.44	17.73	17.42	17.61	186019
2011-03-03	17.75	18.34	17.75	18.34	145260
2011-03-04	18.31	18.31	17.74	17.90	79942
2011-03-07	17.93	17.93	17.01	17.25	98598
2011-03-08	17.23	17.75	16.99	17.67	84977
2011-03-09	17.66	17.95	17.35	17.56	130966
2011-03-10	17.33	17.51	17.18	17.42	189289
2011-03-11	17.38	17.50	17.07	17.37	152105
2011-03-14	17.17	17.34	16.97	17.20	128279
2011-03-15	16.62	17.30	16.62	17.19	169154
2011-03-16	17.11	17.26	16.71	17.03	200544
2011-03-17	17.38	17.54	17.07	17.29	201164
2011-03-18	17.51	18.21	17.31	18.20	570093
2011-03-21	18.39	18.95	18.25	18.81	239799
2011-03-22	18.88	18.88	18.23	18.24	186164
2011-03-23	18.17	18.56	18.15	18.49	238680
2011-03-24	18.57	18.80	18.35	18.52	119854
2011-03-25	18.65	18.98	18.43	18.73	94421
2011-03-28	18.81	19.03	18.55	18.84	192357
2011-03-29	18.87	19.20	18.68	19.05	104127
2011-03-30	19.12	19.26	19.08	19.21	95726
2011-03-31	19.20	19.38	19.14	19.33	112412
2011-04-01	19.38	19.39	18.86	18.89	160675
2011-04-04	18.98	19.18	18.98	19.04	186048
2011-04-05	18.98	18.98	18.71	18.79	233824
2011-04-06	18.85	18.98	18.27	18.80	215631
2011-04-07	18.81	18.90	18.36	18.53	174927
2011-04-08	18.60	18.60	17.93	18.08	228746
2011-04-11	18.04	18.13	17.65	17.74	218635
2011-04-12	17.58	17.87	17.50	17.73	362877
2011-04-13	17.81	18.04	17.66	18.01	183899
2011-04-14	17.80	18.17	17.79	18.15	137416
2011-04-15	18.06	18.28	18.02	18.14	191479
2011-04-18	17.88	17.89	17.63	17.79	174332
2011-04-19	17.80	17.90	17.46	17.59	196777
2011-04-20	17.83	18.31	17.83	18.30	148810
2011-04-21	18.44	18.55	18.04	18.22	105584
2011-04-25	18.17	18.36	18.10	18.30	155418
2011-04-26	18.40	18.92	18.20	18.84	191296
2011-04-27	18.77	18.87	17.15	18.78	477891
2011-04-28	18.65	18.96	18.52	18.96	330464
2011-04-29	18.90	19.14	18.75	18.75	316965
2011-05-02	18.92	18.99	18.66	18.87	223291
2011-05-03	18.78	18.87	18.53	18.66	178149
2011-05-04	18.69	19.04	18.00	18.46	262025
2011-05-05	18.35	18.80	18.11	18.35	234269
2011-05-06	18.60	19.19	18.52	18.66	216000
2011-05-09	18.60	18.69	18.49	18.56	125493
2011-05-10	18.70	18.89	18.66	18.76	124673
2011-05-11	18.67	18.76	18.35	18.37	122238
2011-05-12	18.27	18.48	18.14	18.44	239392
2011-05-13	18.44	18.44	18.09	18.12	144255
2011-05-16	17.97	18.05	17.51	17.64	175727
2011-05-17	17.50	17.70	17.30	17.62	139849
2011-05-18	17.66	17.66	17.42	17.53	336982
2011-05-19	17.55	17.58	17.32	17.39	292777
2011-05-20	17.24	17.46	17.10	17.21	271358
2011-05-23	17.00	17.15	16.36	16.37	467369
2011-05-24	16.40	16.55	16.25	16.30	265903
2011-05-25	16.26	16.52	16.26	16.47	393963
2011-05-26	16.38	16.88	16.38	16.64	426074
2011-05-27	16.74	17.03	16.62	16.80	828904
2011-05-31	17.05	17.32	16.93	17.29	504296
2011-06-01	17.23	17.25	16.82	16.86	301671
2011-06-02	16.96	17.11	16.76	16.77	172887
2011-06-03	16.49	16.72	16.33	16.40	189660
2011-06-06	16.39	16.56	16.16	16.18	256624
2011-06-07	16.34	16.39	16.04	16.10	184018
2011-06-08	16.06	16.07	15.90	15.99	237998
2011-06-09	16.09	16.43	16.07	16.36	226465
2011-06-10	16.22	16.49	16.04	16.08	392573
2011-06-13	16.19	16.26	15.86	15.87	188560
2011-06-14	16.08	16.41	16.08	16.24	182400
2011-06-15	16.04	16.19	15.72	15.83	121155
2011-06-16	16.02	16.30	15.84	15.89	152173
2011-06-17	16.00	16.00	15.32	15.33	269713
2011-06-20	15.29	15.50	15.22	15.43	191233
2011-06-21	15.57	15.81	15.49	15.77	149941
2011-06-22	15.67	15.97	15.61	15.62	115449
2011-06-23	15.43	15.49	14.93	15.20	160805
2011-06-24	15.19	15.30	14.97	15.03	395771
2011-06-27	15.01	15.18	14.88	15.00	268650
2011-06-28	15.10	15.38	15.06	15.29	192862
2011-06-29	15.41	15.45	15.22	15.40	230188
2011-06-30	15.43	15.62	15.38	15.41	134344
2011-07-01	15.44	15.77	15.44	15.69	176328
2011-07-05	15.74	15.80	15.59	15.66	114304
2011-07-06	15.69	15.94	15.60	15.84	172319
2011-07-07	15.98	16.08	15.77	15.84	111296
2011-07-08	15.57	15.85	15.52	15.76	166916
2011-07-11	15.52	15.73	15.31	15.33	100062
2011-07-12	15.23	15.36	15.09	15.24	117663
2011-07-13	15.32	15.52	15.29	15.40	125912
2011-07-14	15.42	15.78	15.34	15.62	531526
2011-07-15	15.67	15.78	15.51	15.70	350413
2011-07-18	15.62	15.70	15.36	15.41	237362
2011-07-19	15.55	15.78	15.49	15.73	123875
2011-07-20	15.75	15.99	15.61	15.65	118029
2011-07-21	15.69	16.03	15.54	16.00	146098
2011-07-22	15.99	16.12	15.88	16.11	159071
2011-07-25	15.85	16.27	15.85	16.15	250884
2011-07-26	16.12	16.50	16.10	16.41	307959
2011-07-27	16.24	16.90	16.08	16.86	469103
2011-07-28	16.93	17.08	16.73	17.06	325392
2011-07-29	16.88	17.24	16.82	17.16	323471
2011-08-01	17.32	17.32	16.93	17.12	302094
2011-08-02	16.99	17.28	16.87	16.89	362987
2011-08-03	16.98	17.26	16.52	17.11	220055
2011-08-04	16.91	17.22	16.60	16.73	411047
2011-08-05	16.93	17.38	16.50	16.96	550557
2011-08-08	16.47	17.33	14.82	14.86	561001
2011-08-09	15.21	16.00	14.30	15.98	457807
2011-08-10	15.50	15.50	14.49	14.60	342883
2011-08-11	14.68	15.41	14.37	15.23	371174
2011-08-12	15.32	15.55	14.87	15.20	166043
2011-08-15	15.34	15.47	14.96	15.42	133736
2011-08-16	15.25	15.43	14.76	15.22	184915
2011-08-17	15.33	15.39	14.95	15.10	69538
2011-08-18	14.64	14.64	14.01	14.16	355080
2011-08-19	13.92	14.33	13.55	13.76	266291
2011-08-22	14.16	14.16	13.71	13.91	220975
2011-08-23	14.03	14.42	13.86	14.38	300609
2011-08-24	14.39	15.12	14.19	14.96	311111
2011-08-25	15.10	15.13	14.34	14.47	734113
2011-08-26	14.60	15.94	14.60	15.70	450792
2011-08-29	15.89	16.17	15.68	16.11	287318
2011-08-30	15.92	16.29	15.80	16.10	282146
2011-08-31	16.20	16.33	15.98	16.27	261713
2011-09-01	16.29	16.49	15.98	16.09	222787
2011-09-02	15.65	16.08	15.37	15.71	343068
2011-09-06	15.13	15.73	14.98	15.69	253404
2011-09-07	16.00	16.47	15.92	16.43	210855
2011-09-08	16.30	16.45	16.00	16.07	162193
2011-09-09	15.91	16.04	15.53	15.67	430756
2011-09-12	15.38	15.65	15.27	15.62	327587
2011-09-13	15.69	15.82	15.54	15.73	516938
2011-09-14	15.92	16.57	15.82	16.40	161491
2011-09-15	16.58	16.98	16.39	16.96	139207
2011-09-16	17.08	17.64	17.08	17.50	370641
2011-09-19	17.11	17.27	16.67	16.95	182061
2011-09-20	17.01	17.33	16.48	16.48	175974
2011-09-21	16.48	17.28	16.29	16.35	194405
2011-09-22	15.79	16.33	15.20	15.82	439811
2011-09-23	15.82	16.59	15.82	15.90	351174
2011-09-26	16.05	16.13	15.68	15.98	388890
2011-09-27	16.37	16.79	16.19	16.49	332007
2011-09-28	16.52	16.72	15.86	15.87	230228
2011-09-29	16.31	16.31	15.76	16.05	272064
2011-09-30	15.78	16.08	15.72	15.74	261390
2011-10-03	15.57	15.83	14.68	14.69	444568
2011-10-04	14.62	15.29	14.55	15.21	526328
2011-10-05	15.26	15.87	15.18	15.71	238602
2011-10-06	15.71	16.05	15.54	16.00	260366
2011-10-07	16.06	16.10	15.35	15.41	190538
2011-10-10	15.69	16.32	15.64	16.30	423068
2011-10-11	16.17	16.53	16.10	16.48	213737
2011-10-12	16.65	17.44	16.65	17.17	711353
2011-10-13	17.06	17.33	16.82	17.17	123368
2011-10-14	17.34	17.56	17.03	17.52	126810
2011-10-17	17.30	17.37	16.84	16.91	232478
2011-10-18	17.00	17.58	16.81	17.49	183221
2011-10-19	17.42	17.57	16.84	16.92	182995
2011-10-20	16.92	17.34	16.44	17.29	160132
2011-10-21	17.64	17.84	17.48	17.80	346250
2011-10-24	17.83	18.70	17.78	18.54	396051
2011-10-25	18.34	18.36	18.00	18.21	296263
2011-10-26	17.88	19.31	17.88	19.30	574609
2011-10-27	19.97	20.37	19.01	20.36	1283071
2011-10-28	20.16	20.56	19.62	19.95	332888
2011-10-31	19.55	19.79	19.33	19.37	202003
2011-11-01	18.58	18.71	17.90	18.30	341851
2011-11-02	18.66	18.98	18.32	18.46	358281
2011-11-03	18.69	19.00	18.31	18.93	319760
2011-11-04	18.70	18.70	18.28	18.38	208508
2011-11-07	18.38	18.73	18.00	18.69	261190
2011-11-08	18.92	19.00	18.36	18.73	278512
2011-11-09	18.11	18.42	17.85	17.88	221641
2011-11-10	18.19	18.19	17.70	17.73	188393
2011-11-11	17.98	18.49	17.98	18.42	180062
2011-11-14	18.34	18.46	17.72	17.84	152523
2011-11-15	17.90	18.13	17.57	17.96	205756
2011-11-16	17.72	18.08	17.46	17.48	143314
2011-11-17	17.36	17.61	17.00	17.09	134849
2011-11-18	17.08	17.26	16.98	17.19	138383
2011-11-21	17.15	17.34	16.75	16.97	150813
2011-11-22	16.98	17.00	16.42	16.44	93656
2011-11-23	16.29	16.34	15.91	15.98	119283
2011-11-25	15.81	16.03	15.62	15.70	87367
2011-11-28	16.24	16.57	16.13	16.57	187931
2011-11-29	16.54	16.72	16.29	16.67	123675
2011-11-30	17.38	18.02	17.19	18.00	389682
2011-12-01	17.92	18.13	17.58	17.60	139749
2011-12-02	17.90	17.90	17.41	17.45	87807
2011-12-05	17.98	18.01	17.53	17.69	134982
2011-12-06	17.70	18.01	17.34	17.88	250958
2011-12-07	17.77	17.91	17.18	17.79	216047
2011-12-08	17.45	17.81	17.38	17.40	187068
2011-12-09	17.50	17.99	17.39	17.86	168940
2011-12-12	17.60	17.60	17.14	17.52	101446
2011-12-13	17.67	17.84	16.95	17.03	148676
2011-12-14	16.82	16.97	16.29	16.39	259186
2011-12-15	16.70	16.70	16.36	16.50	194748
2011-12-16	16.66	17.04	16.43	16.81	299643
2011-12-19	16.89	17.19	16.27	16.31	268273
2011-12-20	16.76	17.85	16.39	17.85	310990
2011-12-21	17.91	17.96	17.47	17.90	204286
2011-12-22	17.96	18.34	17.90	18.32	245514
2011-12-23	18.34	18.42	18.00	18.38	184229
2011-12-27	18.26	18.65	18.02	18.44	106516
2011-12-28	18.38	18.50	17.93	18.02	153347
2011-12-29	18.14	18.62	18.12	18.54	193090
2011-12-30	18.47	18.73	18.29	18.48	154714
2012-01-03	18.67	19.30	18.67	19.20	271985
2012-01-04	19.07	19.33	18.58	18.85	215712
2012-01-05	18.69	19.47	18.34	19.15	212316
2012-01-06	19.08	19.26	18.83	18.85	164167
2012-01-09	18.93	19.02	18.66	18.87	317455
2012-01-10	19.17	19.48	19.01	19.38	139955
2012-01-11	19.30	19.45	19.07	19.39	120858
2012-01-12	19.39	19.44	19.15	19.18	101862
2012-01-13	18.88	19.05	18.48	18.65	184279
2012-01-17	18.78	18.98	18.17	18.25	184679
2012-01-18	18.25	19.19	18.25	19.15	165730
2012-01-19	19.18	19.32	19.00	19.13	75572
2012-01-20	19.08	19.24	18.79	18.89	118444
2012-01-23	18.81	18.81	17.77	18.23	417802
2012-01-24	18.15	18.57	17.92	18.53	175292
2012-01-25	18.43	18.70	18.26	18.66	97946
2012-01-26	18.78	18.78	18.43	18.64	96568
2012-01-27	18.52	18.84	18.49	18.72	85375
2012-01-30	18.58	18.71	17.97	18.12	181204
2012-01-31	18.29	18.57	18.09	18.36	186097
2012-02-01	18.50	18.72	18.40	18.68	182288
2012-02-02	18.67	19.55	18.49	19.14	170236
2012-02-03	19.53	20.01	19.23	19.30	219480
2012-02-06	19.24	19.33	19.02	19.12	168702
2012-02-07	19.08	19.26	18.80	19.03	169220
2012-02-08	19.03	19.33	18.83	18.97	138619
2012-02-09	19.03	19.11	18.77	18.96	108458
2012-02-10	18.70	19.18	18.63	18.99	159794
2012-02-13	19.24	19.41	19.09	19.31	146306
2012-02-14	19.24	19.33	18.55	18.75	105960
2012-02-15	18.89	19.17	18.52	18.61	184826
2012-02-16	18.63	19.00	18.63	18.93	153652
2012-02-17	19.06	19.06	18.64	18.68	107479
2012-02-21	20.39	20.53	19.25	19.63	309614
2012-02-22	19.66	19.84	19.17	19.60	347665
2012-02-23	19.68	19.74	19.35	19.55	366545
2012-02-24	19.52	19.60	19.42	19.44	96108
2012-02-27	19.20	19.53	18.82	19.48	179833
2012-02-28	19.56	19.56	19.06	19.17	164959
2012-02-29	19.18	19.55	19.06	19.27	323551
2012-03-01	19.35	19.38	18.75	18.75	147320
2012-03-02	18.78	18.81	17.75	17.95	230304
2012-03-05	17.86	18.12	17.64	18.04	126914
2012-03-06	17.91	18.00	17.71	17.78	214703
2012-03-07	17.78	17.84	17.64	17.80	108207
2012-03-08	17.90	18.09	17.54	18.07	127096
2012-03-09	18.04	18.49	17.78	18.06	205949
2012-03-12	18.05	18.10	17.66	17.94	123201
2012-03-13	18.14	18.14	17.74	18.03	153951
2012-03-14	17.99	18.02	17.56	17.59	106551
2012-03-15	17.59	18.02	17.50	18.01	175420
2012-03-16	18.09	18.09	17.77	17.98	223200
2012-03-19	17.92	18.75	17.74	18.43	196272
2012-03-20	18.25	18.43	18.11	18.35	125706
2012-03-21	18.41	19.62	18.32	19.29	385794
2012-03-22	19.03	19.43	18.92	19.34	372454
2012-03-23	19.38	19.67	19.06	19.64	157925
2012-03-26	19.84	20.11	19.68	20.08	150510
2012-03-27	20.15	20.47	19.85	20.37	255743
2012-03-28	20.44	20.83	20.19	20.77	335541
2012-03-29	20.65	20.84	20.30	20.75	461800
2012-03-30	20.94	21.03	20.71	20.90	330484
2012-04-02	20.89	21.32	20.88	21.28	258497
2012-04-03	21.18	21.34	20.87	21.00	172700
2012-04-04	20.70	20.70	20.28	20.66	158556
2012-04-05	20.47	21.13	20.13	20.93	174105
2012-04-09	20.45	20.59	20.20	20.27	239229
2012-04-10	20.27	20.37	19.80	20.26	284254
2012-04-11	20.43	20.67	20.20	20.53	256932
2012-04-12	20.50	20.97	20.44	20.88	149919
2012-04-13	20.73	20.78	20.42	20.43	84953
2012-04-16	20.46	20.81	20.43	20.55	122631
2012-04-17	20.75	21.10	20.64	20.86	128501
2012-04-18	20.72	20.80	20.25	20.49	77248
2012-04-19	20.49	20.78	20.07	20.29	184193
2012-04-20	20.72	20.86	20.29	20.84	496053
2012-04-23	21.27	21.28	20.31	20.85	267240
2012-04-24	20.93	21.25	20.77	21.20	177475
2012-04-25	21.50	22.50	21.09	21.22	564421
2012-04-26	21.25	21.39	20.95	20.99	296945
2012-04-27	20.99	21.66	20.81	21.51	956821
2012-04-30	21.46	21.69	21.21	21.63	393742
2012-05-01	21.58	22.38	21.47	21.75	259449
2012-05-02	21.63	22.06	21.25	21.91	653238
2012-05-03	21.82	21.82	21.41	21.52	185938
2012-05-04	21.40	21.40	20.99	21.15	206247
2012-05-07	21.05	21.62	20.93	21.32	513637
2012-05-08	21.11	21.50	20.93	21.08	790550
2012-05-09	20.77	20.84	20.50	20.74	159168
2012-05-10	20.88	21.04	20.66	20.82	274967
2012-05-11	20.62	20.91	20.44	20.53	162382
2012-05-14	20.28	20.39	19.61	20.21	137488
2012-05-15	20.15	20.42	20.00	20.10	175554
2012-05-16	20.20	20.30	19.59	19.64	255594
2012-05-17	19.54	19.60	18.81	18.94	367803
2012-05-18	18.91	19.05	18.23	18.38	268253
2012-05-21	18.49	18.95	18.15	18.79	187777
2012-05-22	18.76	18.89	18.49	18.63	116425
2012-05-23	18.41	18.83	18.22	18.77	82689
2012-05-24	18.78	19.09	18.60	19.08	163127
2012-05-25	19.03	19.14	18.77	18.79	165717
2012-05-29	18.93	19.36	18.87	19.08	104244
2012-05-30	18.87	18.96	18.32	18.39	150820
2012-05-31	18.43	18.45	17.85	17.99	253835
2012-06-01	17.62	17.77	17.33	17.33	190288
2012-06-04	17.51	17.71	17.22	17.70	124743
2012-06-05	17.57	17.85	17.51	17.66	240938
2012-06-06	17.77	18.00	17.70	17.94	156479
2012-06-07	18.23	18.40	17.54	17.57	192883
2012-06-08	17.48	17.65	17.19	17.45	215216
2012-06-11	17.68	17.81	16.82	16.85	187477
2012-06-12	16.97	17.04	16.62	16.71	161165
2012-06-13	16.64	16.64	16.20	16.26	233300
2012-06-14	16.30	16.55	16.26	16.46	137349
2012-06-15	16.40	16.55	16.27	16.50	281129
2012-06-18	16.43	16.77	16.29	16.64	177439
2012-06-19	16.67	16.94	16.60	16.67	211897
2012-06-20	16.63	16.84	16.17	16.30	326137
2012-06-21	16.26	16.62	15.91	15.99	465342
2012-06-22	16.10	16.64	16.04	16.59	536804
2012-06-25	16.28	16.52	16.22	16.39	298506
2012-06-26	16.39	16.76	16.34	16.65	109816
2012-06-27	16.64	16.78	16.53	16.68	106963
2012-06-28	16.48	16.57	16.16	16.56	132871
2012-06-29	16.84	17.13	16.70	17.07	143643
2012-07-02	17.14	17.48	17.01	17.48	133555
2012-07-03	17.41	17.98	17.27	17.98	133519
2012-07-05	17.90	18.08	17.56	18.00	165757
2012-07-06	17.79	17.90	17.40	17.67	166726
2012-07-09	17.58	17.74	17.43	17.70	95641
2012-07-10	17.75	17.82	17.42	17.48	134099
2012-07-11	17.49	17.68	17.25	17.55	417691
2012-07-12	17.37	17.55	17.24	17.46	108134
2012-07-13	17.50	17.67	17.40	17.48	100173
2012-07-16	17.35	17.49	17.15	17.17	159860
2012-07-17	17.28	17.53	16.93	17.49	208907
2012-07-18	17.49	18.08	17.46	18.06	166985
2012-07-19	18.09	18.17	17.91	17.91	90093
2012-07-20	17.73	17.91	17.41	17.45	154485
2012-07-23	17.21	17.21	16.43	16.50	164898
2012-07-24	16.60	16.64	15.97	16.11	824423
2012-07-25	16.22	17.85	16.18	17.36	600977
2012-07-26	17.69	18.25	17.69	18.16	255299
2012-07-27	18.27	18.79	17.91	18.70	138809
2012-07-30	18.71	18.84	18.14	18.23	128634
2012-07-31	18.21	18.81	18.16	18.28	176164
2012-08-01	18.31	18.58	17.30	17.34	163919
2012-08-02	17.26	17.61	16.99	17.04	296451
2012-08-03	17.43	17.85	17.32	17.70	397622
2012-08-06	17.75	18.00	17.38	17.46	229769
2012-08-07	17.56	17.92	17.50	17.70	262125
2012-08-08	17.68	17.82	17.58	17.64	193761
2012-08-09	17.65	18.07	17.45	17.87	163920
2012-08-10	17.86	17.86	17.46	17.55	155423
2012-08-13	17.48	17.96	17.31	17.79	691282
2012-08-14	17.92	17.92	17.30	17.43	145194
2012-08-15	17.38	17.60	17.30	17.55	98840
2012-08-16	17.49	18.07	17.49	17.86	514705
2012-08-17	17.83	18.09	17.83	18.04	123780
2012-08-20	18.02	18.02	17.75	17.86	74608
2012-08-21	17.91	17.98	17.59	17.66	221970
2012-08-22	17.68	17.79	17.46	17.77	75142
2012-08-23	17.80	17.81	17.52	17.73	262628
2012-08-24	17.64	17.90	17.52	17.58	157467
2012-08-27	17.68	17.84	17.45	17.67	105087
2012-08-28	17.64	17.85	17.59	17.78	152964
2012-08-29	17.80	17.99	17.65	17.88	64772
2012-08-30	17.72	17.83	17.57	17.57	87112
2012-08-31	17.76	17.81	17.51	17.76	201517
2012-09-04	17.74	17.91	17.39	17.75	115805
2012-09-05	17.85	17.85	17.56	17.64	506996
2012-09-06	17.75	18.35	17.75	18.24	193333
2012-09-07	18.39	18.49	18.27	18.41	212826
2012-09-10	18.38	18.47	18.11	18.11	99909
2012-09-11	18.14	18.22	17.73	17.81	84231
2012-09-12	17.84	17.96	17.50	17.58	196496
2012-09-13	17.58	18.23	17.47	18.19	199545
2012-09-14	18.25	18.76	18.25	18.57	301761
2012-09-17	18.40	18.66	18.30	18.57	362529
2012-09-18	18.55	18.81	18.07	18.31	348686
2012-09-19	18.37	18.40	18.10	18.13	266340
2012-09-20	18.04	18.06	17.76	17.81	103476
2012-09-21	18.00	18.00	17.77	17.78	281655
2012-09-24	17.68	17.97	17.55	17.74	224300
2012-09-25	17.80	18.00	17.44	17.50	247450
2012-09-26	17.53	18.01	17.46	17.86	209109
2012-09-27	17.92	18.57	17.72	18.47	200321
2012-09-28	18.37	18.87	18.26	18.79	236779
2012-10-01	18.84	19.17	18.74	19.16	235752
2012-10-02	19.21	19.26	19.00	19.08	176716
2012-10-03	19.11	19.22	19.00	19.15	161690
2012-10-04	19.21	19.53	19.03	19.45	122085
2012-10-05	19.49	19.68	19.36	19.52	142178
2012-10-08	19.39	19.53	19.10	19.49	110977
2012-10-09	19.49	19.52	19.08	19.34	162114
2012-10-10	19.35	19.45	19.24	19.41	162287
2012-10-11	19.55	19.72	19.43	19.63	151265
2012-10-12	19.61	19.61	18.46	19.01	280649
2012-10-15	19.05	19.57	18.96	19.41	164176
2012-10-16	19.58	19.86	19.41	19.83	379196
2012-10-17	19.85	20.11	19.70	19.91	158267
2012-10-18	19.90	20.11	19.78	19.90	186404
2012-10-19	19.77	19.82	19.60	19.69	190109
2012-10-22	19.59	19.64	19.31	19.44	133600
2012-10-23	19.21	19.45	19.01	19.29	137192
2012-10-24	19.35	19.95	19.25	19.33	195528
2012-10-25	19.55	20.42	19.46	20.41	240180
2012-10-26	20.45	20.56	20.30	20.48	187391
2012-10-31	20.43	20.64	20.26	20.29	296065
2012-11-01	20.28	20.71	20.25	20.45	251201
2012-11-02	20.45	20.45	19.91	19.96	160587
2012-11-05	19.93	20.06	19.60	20.04	191818
2012-11-06	20.16	20.24	19.94	20.13	206970
2012-11-07	19.82	20.22	19.71	20.04	252930
2012-11-08	19.97	20.20	19.85	19.86	198159
2012-11-09	19.80	20.17	19.74	20.03	272075
2012-11-12	20.12	20.54	20.10	20.30	300503
2012-11-13	20.20	20.47	20.02	20.16	249952
2012-11-14	20.26	20.26	19.99	20.11	161617
2012-11-15	20.05	20.08	19.67	19.88	175895
2012-11-16	19.79	20.33	19.55	20.26	248388
2012-11-19	20.56	21.16	20.30	21.15	254343
2012-11-20	21.03	21.10	20.80	21.07	185085
2012-11-21	21.10	21.62	20.95	21.45	184149
2012-11-23	21.48	21.80	21.35	21.73	87477
2012-11-26	21.66	21.98	21.42	21.98	156695
2012-11-27	21.96	22.18	21.68	21.76	140482
2012-11-28	21.66	21.93	21.54	21.79	99455
2012-11-29	21.95	22.42	21.79	22.31	174233
2012-11-30	22.41	22.45	22.06	22.26	194355
2012-12-03	22.43	22.50	22.10	22.22	279313
2012-12-04	22.22	22.29	22.02	22.21	265386
2012-12-05	22.28	23.06	22.07	22.70	243260
2012-12-06	22.69	22.86	22.46	22.58	139168
2012-12-07	22.64	22.65	22.36	22.55	173825
2012-12-10	22.55	22.95	22.38	22.95	187372
2012-12-11	23.05	23.75	22.92	23.63	227187
2012-12-12	23.65	23.80	23.33	23.62	1044136
2012-12-13	23.58	23.66	23.35	23.50	222674
2012-12-14	23.12	23.66	23.12	23.44	413658
2012-12-17	23.18	23.31	22.66	23.12	513454
2012-12-18	23.10	23.62	23.07	23.27	292635
2012-12-19	23.22	23.58	23.18	23.50	296532
2012-12-20	23.45	23.74	23.41	23.65	266244
2012-12-21	23.42	23.79	23.16	23.53	493824
2012-12-24	23.48	23.48	23.17	23.48	55776
2012-12-26	23.61	23.72	23.22	23.31	124491
2012-12-27	23.29	23.45	22.47	23.33	342551
2012-12-28	23.16	24.00	23.00	23.28	382239
2012-12-31	23.28	23.65	22.84	23.60	189729
2013-01-02	24.09	24.09	23.63	23.92	430766
2013-01-03	23.90	23.99	23.42	23.57	243980
2013-01-04	23.73	23.74	23.46	23.69	198562
2013-01-07	23.56	23.89	23.54	23.86	119258
2013-01-08	23.75	23.96	23.55	23.85	148608
2013-01-09	24.00	24.58	23.80	24.58	253456
2013-01-10	24.77	24.77	24.13	24.55	170906
2013-01-11	24.58	24.81	24.46	24.76	575300
2013-01-14	24.83	25.19	24.52	24.72	242559
2013-01-15	24.54	24.73	24.41	24.66	120925
2013-01-16	24.56	24.71	24.45	24.52	108320
2013-01-17	24.84	25.10	24.70	24.85	315636
2013-01-18	24.76	24.90	24.58	24.72	180710
2013-01-22	24.77	24.80	24.53	24.80	125157
2013-01-23	24.85	24.91	24.65	24.67	78619
2013-01-24	24.67	24.81	24.47	24.76	148332
2013-01-25	24.84	24.92	24.54	24.69	118097
2013-01-28	24.81	24.86	24.46	24.60	128911
2013-01-29	24.53	24.63	24.33	24.60	142418
2013-01-30	24.54	24.54	24.21	24.39	169331
2013-01-31	24.42	24.58	24.38	24.47	242205
2013-02-01	24.65	24.75	24.24	24.62	200056
2013-02-04	24.47	24.58	24.08	24.27	168119
2013-02-05	24.40	24.69	24.26	24.26	198734
2013-02-06	24.16	24.85	24.16	24.75	227840
2013-02-07	24.71	24.82	24.33	24.44	112680
2013-02-08	24.53	24.85	24.31	24.62	209102
2013-02-11	24.54	24.66	24.29	24.59	121310
2013-02-12	24.63	25.00	24.50	24.51	292157
2013-02-13	24.48	24.59	23.29	23.79	612708
2013-02-14	23.81	24.16	23.63	23.91	291494
2013-02-15	24.04	24.46	24.04	24.23	250080
2013-02-19	24.26	24.90	24.26	24.80	206776
2013-02-20	24.79	24.90	24.41	24.44	464192
2013-02-21	24.39	24.58	23.39	23.70	262521
2013-02-22	23.86	24.06	23.37	23.79	306647
2013-02-25	23.84	23.91	23.16	23.24	246831
2013-02-26	23.31	23.53	22.94	23.14	280332
2013-02-27	23.13	23.92	23.08	23.86	505960
2013-02-28	23.81	24.29	23.75	24.14	326206
2013-03-01	23.92	24.72	23.92	24.56	271423
2013-03-04	24.50	24.59	24.20	24.50	316542
2013-03-05	24.68	24.80	24.28	24.77	111945
2013-03-06	24.84	24.90	24.63	24.85	243493
2013-03-07	24.83	24.86	24.52	24.57	131606
2013-03-08	24.74	24.74	24.39	24.53	162583
2013-03-11	24.50	24.50	24.33	24.38	147276
2013-03-12	24.35	24.44	24.19	24.22	188468
2013-03-13	24.16	24.30	24.01	24.18	316490
2013-03-14	24.24	24.69	24.24	24.68	198062
2013-03-15	24.71	24.72	23.72	24.29	336869
2013-03-18	24.12	24.60	24.12	24.36	158818
2013-03-19	24.35	24.53	24.03	24.26	188599
2013-03-20	24.31	25.12	24.31	25.11	404212
2013-03-21	24.97	25.39	24.90	25.30	211014
2013-03-22	25.38	25.68	25.26	25.66	178051
2013-03-25	25.82	26.08	25.43	25.93	300056
2013-03-26	26.07	26.15	25.62	25.75	242124
2013-03-27	25.61	25.97	25.44	25.96	127492
2013-03-28	25.80	26.48	25.70	26.34	270227
2013-04-01	26.25	26.38	25.92	26.15	198398
2013-04-02	26.23	26.48	26.09	26.38	194170
2013-04-03	26.40	26.75	26.40	26.66	602859
2013-04-04	26.70	27.00	26.60	26.76	175302
2013-04-05	26.31	26.64	25.99	26.54	396942
2013-04-08	26.66	26.66	26.30	26.55	152871
2013-04-09	26.54	26.76	26.45	26.55	551693
2013-04-10	26.57	28.00	26.42	28.00	504412
2013-04-11	28.00	28.25	27.93	28.04	145788
2013-04-12	27.06	27.24	25.92	26.71	598032
2013-04-15	26.55	26.70	25.92	26.00	292076
2013-04-16	26.15	26.65	25.95	26.62	284660
2013-04-17	26.48	26.70	25.91	26.42	275308
2013-04-18	26.54	26.83	26.39	26.66	240146
2013-04-19	26.65	27.31	26.41	27.23	232649
2013-04-22	27.40	27.56	27.14	27.35	288603
2013-04-23	27.56	28.02	27.27	28.02	222718
2013-04-24	28.15	30.00	27.70	29.90	531465
2013-04-25	30.00	30.60	29.58	29.64	259774
2013-04-26	29.67	29.67	28.96	29.40	207449
2013-04-29	29.58	30.30	29.47	30.10	157840
2013-04-30	30.17	30.95	30.06	30.53	285884
2013-05-01	30.36	30.71	29.82	29.99	265976
2013-05-02	30.00	30.93	29.98	30.67	148671
2013-05-03	30.94	31.97	30.93	31.33	600067
2013-05-06	31.30	31.62	30.97	30.97	225575
2013-05-07	30.97	31.25	30.83	31.25	221784
2013-05-08	30.61	30.93	30.22	30.89	343194
2013-05-09	30.76	31.06	30.70	31.00	111198
2013-05-10	31.10	31.60	30.82	31.40	122283
2013-05-13	31.33	31.69	31.17	31.68	122643
2013-05-14	31.69	32.75	31.52	32.58	342318
2013-05-15	32.50	32.61	32.03	32.26	225427
2013-05-16	32.07	32.57	32.01	32.35	152024
2013-05-17	32.37	32.85	32.36	32.57	230424
2013-05-20	32.40	32.66	32.20	32.47	131778
2013-05-21	32.51	32.67	32.25	32.38	98324
2013-05-22	32.48	32.51	31.25	31.47	178955
2013-05-23	31.29	31.47	31.08	31.28	190281
2013-05-24	31.19	31.86	30.92	31.48	149079
2013-05-28	31.94	32.05	31.20	31.58	220161
2013-05-29	31.32	31.64	31.05	31.25	135661
2013-05-30	31.28	31.52	30.93	31.08	304435
2013-05-31	30.83	31.00	30.45	30.50	162940
2013-06-03	30.68	31.15	30.20	30.69	319482
2013-06-04	30.77	30.93	30.33	30.49	167024
2013-06-05	30.46	30.48	29.66	29.78	99997
2013-06-06	29.88	30.34	29.76	30.30	192683
2013-06-07	30.53	31.39	30.53	31.28	256787
2013-06-10	31.31	31.57	30.94	31.04	156802
2013-06-11	30.65	31.02	30.26	30.78	161791
2013-06-12	31.08	31.08	30.61	30.81	78179
2013-06-13	30.80	31.21	30.59	31.12	97750
2013-06-14	31.09	31.09	30.49	30.65	82063
2013-06-17	30.96	31.33	30.56	31.17	94108
2013-06-18	31.29	31.89	31.03	31.72	193349
2013-06-19	31.72	31.81	28.83	31.48	157318
2013-06-20	31.15	31.15	30.26	30.39	159464
2013-06-21	30.52	30.54	29.88	30.28	284271
2013-06-24	29.91	31.53	29.81	30.47	530517
2013-06-25	30.69	31.05	30.04	30.82	198612
2013-06-26	30.98	31.15	30.76	30.91	254996
2013-06-27	31.09	31.60	30.71	31.43	335381
2013-06-28	31.40	32.25	30.97	31.86	2201044
2013-07-01	32.00	32.81	31.91	32.63	229974
2013-07-02	32.50	32.87	32.10	32.76	300458
2013-07-03	32.46	33.24	32.25	32.88	73169
2013-07-05	33.25	34.00	32.90	34.00	163122
2013-07-08	34.00	34.21	33.43	33.50	134900
2013-07-09	33.71	33.88	33.25	33.30	148290
2013-07-10	33.27	33.43	33.06	33.35	113868
2013-07-11	33.82	33.99	33.28	33.40	174584
2013-07-12	33.30	33.68	33.05	33.10	230373
2013-07-15	33.08	33.45	32.75	32.98	422597
2013-07-16	32.94	33.31	32.62	33.27	323928
2013-07-17	33.30	33.91	33.16	33.75	259971
2013-07-18	33.90	34.42	33.80	34.42	319376
2013-07-19	34.29	34.84	34.25	34.29	265203
2013-07-22	34.11	34.34	34.04	34.11	236759
2013-07-23	34.15	34.34	33.57	33.90	183269
2013-07-24	35.00	36.14	33.91	35.75	732748
2013-07-25	35.75	37.23	35.75	37.14	729836
2013-07-26	36.72	36.85	36.46	36.73	553286
2013-07-29	36.76	36.99	36.49	36.63	449539
2013-07-30	36.92	37.00	36.75	36.94	275069
2013-07-31	37.00	37.18	36.73	36.81	140704
2013-08-01	37.18	38.09	37.11	38.01	222219
2013-08-02	37.78	38.46	37.42	38.32	203949
2013-08-05	38.38	38.63	37.57	37.88	269180
2013-08-06	37.79	38.01	37.60	37.73	147289
2013-08-07	37.71	37.77	37.49	37.51	121085
2013-08-08	37.80	37.87	37.33	37.64	152884
2013-08-09	37.47	37.62	37.24	37.53	53982
2013-08-12	37.32	37.68	37.32	37.61	330178
2013-08-13	37.68	37.92	37.24	37.73	87137
2013-08-14	37.70	37.86	37.08	37.55	378371
2013-08-15	37.13	37.42	36.68	36.79	303467
2013-08-16	36.64	37.35	36.17	36.68	305891
2013-08-19	36.72	37.10	36.37	36.70	233401
2013-08-20	36.77	37.44	36.60	37.11	141977
2013-08-21	36.92	37.31	36.58	36.96	123188
2013-08-22	36.97	37.47	36.82	37.28	115678
2013-08-23	37.31	37.32	36.48	36.59	83493
2013-08-26	36.69	37.69	36.40	37.04	179702
2013-08-27	36.60	36.74	35.28	35.36	135885
2013-08-28	35.35	35.35	34.80	35.01	163183
2013-08-29	35.02	35.31	34.70	35.21	279932
2013-08-30	35.06	35.07	34.25	34.35	177952
2013-09-03	34.73	35.60	34.73	35.13	176911
2013-09-04	35.21	35.29	34.64	35.13	158989
2013-09-05	35.28	35.78	35.24	35.70	151879
2013-09-06	35.99	37.67	35.60	36.79	274967
2013-09-09	36.89	37.12	36.66	37.09	142336
2013-09-10	37.36	37.88	36.84	37.55	193723
2013-09-11	37.35	37.65	37.20	37.36	196483
2013-09-12	37.37	37.51	36.94	37.02	221257
2013-09-13	37.17	37.63	36.41	37.18	219248
2013-09-16	37.55	37.88	37.08	37.21	129768
2013-09-17	37.11	37.65	36.91	37.46	114393
2013-09-18	37.38	37.71	36.57	37.60	137473
2013-09-19	37.73	37.73	36.80	37.08	174856
2013-09-20	37.11	37.29	36.68	36.73	511175
2013-09-23	36.73	36.98	36.46	36.82	175043
2013-09-24	36.89	37.48	36.56	37.32	195412
2013-09-25	37.29	37.64	36.90	37.24	181685
2013-09-26	37.30	38.10	37.05	37.94	218103
2013-09-27	37.60	38.62	37.60	38.60	236534
2013-09-30	38.29	39.98	38.12	39.88	300766
2013-10-01	39.90	40.73	39.71	40.39	471442
2013-10-02	40.14	40.41	39.78	40.21	162684
2013-10-03	40.15	40.49	40.01	40.23	325114
2013-10-04	40.11	40.60	40.11	40.20	91620
2013-10-07	40.00	40.25	39.56	39.92	130599
2013-10-08	39.92	40.14	39.35	39.45	182404
2013-10-09	39.49	40.15	39.28	39.32	155614
2013-10-10	39.75	40.33	39.33	40.20	150796
2013-10-11	40.06	40.69	40.05	40.26	267376
2013-10-14	40.12	40.57	39.97	40.52	229253
2013-10-15	40.51	41.76	40.36	41.50	261741
2013-10-16	41.69	42.00	41.29	41.57	165646
2013-10-17	41.38	42.43	41.38	42.41	299449
2013-10-18	42.70	43.21	42.42	42.55	246475
2013-10-21	42.48	42.76	42.12	42.60	172261
2013-10-22	42.70	44.00	42.51	42.60	280832
2013-10-23	42.15	43.96	40.68	43.36	418942
2013-10-24	43.33	45.44	43.33	45.32	422211
2013-10-25	45.04	45.47	44.53	44.68	167712
2013-10-28	44.70	44.94	44.26	44.70	176457
2013-10-29	44.97	45.63	44.01	44.74	162783
2013-10-30	44.63	44.63	43.71	43.93	165074
2013-10-31	43.93	44.06	43.33	43.40	214111
2013-11-01	43.29	43.60	42.63	43.40	356032
2013-11-04	43.64	43.64	42.60	43.33	235535
2013-11-05	43.22	43.38	42.54	42.65	255750
2013-11-06	42.87	43.49	42.81	43.07	181449
2013-11-07	43.25	43.35	41.15	41.19	229655
2013-11-08	41.40	44.64	41.07	44.45	419468
2013-11-11	44.43	44.43	42.46	42.77	182830
2013-11-12	42.65	43.98	42.65	43.79	239962
2013-11-13	43.47	44.09	43.01	43.92	225465
2013-11-14	43.95	45.19	43.60	44.43	268577
2013-11-15	44.48	45.61	44.48	45.59	360558
2013-11-18	45.79	46.05	45.36	45.78	277859
2013-11-19	45.79	47.50	45.79	46.84	375834
2013-11-20	47.00	47.22	46.14	46.94	368303
2013-11-21	47.00	47.70	46.50	47.16	253083
2013-11-22	47.38	48.78	47.20	48.66	304564
2013-11-25	48.89	48.98	48.06	48.24	242324
2013-11-26	48.22	48.63	47.97	48.01	235496
2013-11-27	48.19	48.35	47.41	48.03	152507
2013-11-29	48.34	48.62	47.66	48.45	99857
2013-12-02	48.58	48.58	47.41	47.58	267338
2013-12-03	47.38	48.08	47.09	47.33	262199
2013-12-04	46.99	47.41	46.01	46.65	243300
2013-12-05	46.52	46.93	46.09	46.36	278458
2013-12-06	46.69	47.28	46.26	46.52	244057
2013-12-09	46.43	46.82	45.87	46.12	210421
2013-12-10	45.94	46.33	45.64	45.93	181393
2013-12-11	46.00	46.26	45.07	45.44	184477
2013-12-12	45.53	46.08	45.26	45.97	189211
2013-12-13	46.21	47.89	45.92	47.83	325155
2013-12-16	47.68	48.50	47.50	48.48	320455
2013-12-17	48.50	48.50	47.93	48.44	243630
2013-12-18	48.50	49.43	48.17	49.38	307398
2013-12-19	49.08	49.41	48.73	48.91	326203
2013-12-20	49.14	49.26	48.71	49.10	578262
2013-12-23	49.17	49.33	48.80	49.28	157719
2013-12-24	49.45	49.73	49.08	49.27	126565
2013-12-26	52.28	50.00	49.02	49.37	224644
2013-12-27	49.45	49.45	48.44	48.91	141609
2013-12-30	48.96	48.96	48.39	48.50	137666
2013-12-31	49.23	49.23	47.79	47.85	220356
2014-01-02	47.41	47.76	46.61	47.55	323156
2014-01-03	47.50	48.15	46.75	47.96	456840
2014-01-06	48.05	48.13	46.33	46.38	474121
2014-01-07	46.67	47.31	46.67	46.90	362808
2014-01-08	46.87	47.18	46.26	46.32	299890
2014-01-09	46.34	46.75	46.06	46.26	274484
2014-01-10	46.33	46.63	45.47	46.59	282067
2014-01-13	46.45	46.97	46.33	46.58	339985
2014-01-14	46.67	47.39	46.37	47.13	277048
2014-01-15	47.12	47.63	47.07	47.47	252300
2014-01-16	47.24	48.54	47.24	47.52	272814
2014-01-17	47.32	47.58	46.83	47.11	193758
2014-01-21	47.46	47.76	46.83	47.11	209886
2014-01-22	47.14	47.18	46.26	46.41	242757
2014-01-23	46.22	46.31	42.73	42.83	621462
2014-01-24	42.27	42.80	41.87	42.13	464416
2014-01-27	42.12	42.42	40.98	41.30	397374
2014-01-28	41.43	42.15	40.85	42.12	693418
2014-01-29	41.64	42.54	41.46	42.28	354828
2014-01-30	42.73	43.36	42.51	43.17	273471
2014-01-31	42.33	43.41	42.16	42.86	356261
2014-02-03	42.84	43.18	40.82	41.40	387574
2014-02-04	41.63	41.98	40.80	41.65	284623
2014-02-05	41.50	42.21	40.64	42.02	254101
2014-02-06	42.13	42.64	41.92	42.50	210164
2014-02-07	42.70	42.98	42.35	42.95	373939
2014-02-10	42.87	43.93	42.70	43.66	463437
2014-02-11	43.59	44.14	43.29	44.05	355035
2014-02-12	42.00	44.05	37.29	38.10	2307615
2014-02-13	39.00	40.23	38.40	39.44	936448
2014-02-14	39.38	39.38	38.23	38.55	329436
2014-02-18	38.51	38.77	37.72	37.80	499602
2014-02-19	37.58	37.80	36.24	36.25	904910
2014-02-20	36.46	36.66	36.18	36.33	811595
2014-02-21	36.40	36.48	36.16	36.26	345657
2014-02-24	36.37	36.99	36.28	36.80	445833
2014-02-25	36.62	37.45	36.62	37.35	1300689
2014-02-26	37.48	38.25	36.91	37.91	968965
2014-02-27	37.66	38.70	37.54	38.48	663124
2014-02-28	38.52	39.09	38.04	38.26	580125
2014-03-03	37.99	38.26	36.15	36.59	567530
2014-03-04	37.09	37.47	36.61	36.92	696499
2014-03-05	36.76	36.86	36.30	36.50	334308
2014-03-06	36.70	36.83	36.19	36.48	216405
2014-03-07	36.74	36.93	36.24	36.29	392299
2014-03-10	36.31	36.68	36.05	36.21	180105
2014-03-11	36.90	38.25	36.57	37.89	1472444
2014-03-12	38.65	38.65	37.23	38.52	498181
2014-03-13	38.68	39.13	38.12	38.29	374611
2014-03-14	38.17	39.25	38.00	39.00	446314
2014-03-17	39.09	40.22	39.00	39.75	426169
2014-03-18	39.77	40.45	39.31	40.18	228175
2014-03-19	40.32	41.09	39.87	40.99	431791
2014-03-20	40.93	41.54	40.70	41.52	267762
2014-03-21	41.62	42.17	41.42	41.93	457623
2014-03-24	41.96	41.99	41.34	41.76	548977
2014-03-25	41.93	42.33	41.38	41.65	552290
2014-03-26	41.92	42.17	41.25	41.46	309747
2014-03-27	41.44	41.63	41.04	41.51	238946
2014-03-28	41.50	41.76	40.56	40.79	248531
2014-03-31	40.99	41.73	40.76	41.59	317462
2014-04-01	41.61	43.62	41.46	43.59	363659
2014-04-02	43.76	43.99	42.04	42.10	412788
2014-04-03	42.23	42.52	41.57	42.42	223418
2014-04-04	42.72	43.12	41.23	41.43	238594
2014-04-07	41.20	42.28	40.99	41.12	613435
2014-04-08	41.12	42.46	40.69	42.04	353972
2014-04-09	42.32	42.70	41.65	42.14	324606
2014-04-10	41.99	42.45	40.55	40.70	428977
2014-04-11	40.28	40.77	39.21	39.55	398691
2014-04-14	39.97	40.29	39.41	40.21	339835
2014-04-15	40.22	40.72	39.44	40.49	272275
2014-04-16	40.85	41.42	40.19	40.79	140964
2014-04-17	44.03	44.88	41.86	42.44	533116
2014-04-21	42.65	43.73	42.49	42.87	361616
2014-04-22	42.81	44.85	42.81	44.82	403465
2014-04-23	44.80	45.28	44.44	44.92	416393
2014-04-24	45.25	46.07	44.52	45.31	317816
2014-04-25	45.20	45.58	43.68	44.33	267766
2014-04-28	44.57	44.91	42.51	43.86	414696
2014-04-29	43.92	44.43	43.53	44.10	421086
2014-04-30	43.81	46.98	43.00	46.01	489528
2014-05-01	45.97	46.82	45.65	46.67	442307
2014-05-02	46.83	46.83	45.84	46.38	314568
2014-05-05	46.15	47.00	45.67	46.16	314771
2014-05-06	46.15	46.67	45.77	45.98	423235
2014-05-07	47.56	46.99	44.76	45.46	227332
2014-05-08	45.27	46.06	44.60	44.82	258668
2014-05-09	44.56	45.16	44.41	45.06	182142
2014-05-12	45.25	46.61	45.25	45.91	289025
2014-05-13	45.73	46.04	45.02	45.08	272250
2014-05-14	45.00	45.00	44.25	44.79	247865
2014-05-15	44.63	44.87	44.01	44.64	265403
2014-05-16	44.56	45.18	44.36	45.10	185691
2014-05-19	45.00	45.90	45.00	45.50	216348
2014-05-20	45.37	45.37	44.21	44.75	237677
2014-05-21	45.19	46.23	44.86	45.74	416330
2014-05-22	45.67	46.12	45.47	45.85	318986
2014-05-23	45.92	46.32	45.75	46.15	312121
2014-05-27	46.37	47.41	46.03	47.19	279840
2014-05-28	47.14	48.11	46.75	47.84	510440
2014-05-29	48.00	48.00	47.17	47.99	284844
2014-05-30	47.88	48.11	46.77	47.14	318287
2014-06-02	47.10	47.19	46.10	46.88	218661
2014-06-03	46.76	47.11	45.86	46.51	195847
2014-06-04	46.24	46.80	45.76	46.42	285488
2014-06-05	46.67	46.81	45.93	46.76	279511
2014-06-06	47.00	49.60	46.98	49.21	548956
2014-06-09	49.11	49.11	48.58	48.88	199939
2014-06-10	48.58	48.76	48.10	48.58	209320
2014-06-11	49.37	48.86	47.95	48.11	294900
2014-06-12	48.14	48.14	47.07	47.09	133092
2014-06-13	47.31	47.71	46.50	46.57	268714
2014-06-16	46.56	47.28	46.22	46.69	147908
2014-06-17	46.58	47.41	46.51	47.19	207042
2014-06-18	47.44	48.52	47.17	48.42	265892
2014-06-19	48.43	48.98	48.05	48.92	285453
2014-06-20	49.06	49.32	48.73	49.23	497531
2014-06-23	49.20	49.20	47.76	48.12	262887
2014-06-24	47.82	48.20	47.53	47.61	365070
2014-06-25	47.35	48.21	46.79	48.14	179605
2014-06-26	48.36	48.42	47.55	48.37	168998
2014-06-27	48.07	48.79	47.99	48.65	257456
2014-06-30	48.61	48.93	47.90	48.24	376274
2014-07-01	48.28	50.05	48.02	49.58	325992
2014-07-02	49.33	49.90	48.79	48.99	328103
2014-07-03	49.08	50.32	48.78	49.79	252072
2014-07-07	49.55	49.55	48.66	48.68	157851
2014-07-08	48.44	48.46	47.32	47.54	165694
2014-07-09	47.49	47.75	47.18	47.68	262466
2014-07-10	46.72	47.01	46.24	46.43	276692
2014-07-11	46.33	46.91	46.05	46.63	216520
2014-07-14	47.10	48.49	46.66	48.41	303589
2014-07-15	48.40	48.67	47.35	47.98	329328
2014-07-16	48.31	48.85	47.47	47.90	273608
2014-07-17	47.65	48.27	47.08	47.26	329418
2014-07-18	47.11	48.32	46.94	48.03	173059
2014-07-21	47.73	47.92	47.09	47.61	117480
2014-07-22	47.79	48.77	47.70	48.31	155180
2014-07-23	48.31	48.98	48.02	48.63	154190
2014-07-24	48.73	48.80	47.30	47.43	132392
2014-07-25	46.97	47.24	45.68	46.28	297685
2014-07-28	46.30	46.35	45.30	45.96	216543
2014-07-29	46.22	47.60	45.93	47.50	342569
2014-07-30	50.00	50.00	47.40	49.92	529968
2014-07-31	49.42	50.37	49.36	50.04	493805
2014-08-01	49.80	50.53	49.44	50.34	363669
2014-08-04	50.41	50.74	49.39	50.36	250445
2014-08-05	50.10	50.69	49.45	50.23	233708
2014-08-06	49.87	50.64	49.63	50.33	228318
2014-08-07	50.62	50.73	49.82	49.89	454699
2014-08-08	49.86	50.95	49.78	50.86	462106
2014-08-11	51.09	51.87	50.73	51.69	304962
2014-08-12	51.57	51.90	51.30	51.53	363880
2014-08-13	51.64	52.00	51.18	51.91	232390
2014-08-14	51.90	52.37	51.66	51.91	334433
2014-08-15	52.47	52.50	50.59	51.77	266215
2014-08-18	52.22	53.60	52.22	53.16	362349
2014-08-19	53.16	53.52	52.69	53.43	233120
2014-08-20	53.12	53.24	52.70	53.16	121555
2014-08-21	53.12	53.36	52.15	52.65	184968
2014-08-22	52.76	52.86	51.38	51.97	363335
2014-08-25	52.19	52.56	51.50	51.55	178847
2014-08-26	51.83	52.02	51.29	51.97	253118
2014-08-27	51.98	52.18	51.66	52.08	209130
2014-08-28	51.64	52.35	51.38	52.11	304338
2014-08-29	52.21	53.82	51.51	53.30	477906
2014-09-02	53.31	54.66	53.22	53.78	414809
2014-09-03	54.01	54.01	52.99	53.15	217406
2014-09-04	53.44	53.76	52.67	52.70	152293
2014-09-05	52.48	52.60	51.67	51.95	212329
2014-09-08	51.87	52.75	51.32	51.65	286205
2014-09-09	51.38	51.84	50.15	51.09	370728
2014-09-10	51.18	51.50	50.77	51.16	245586
2014-09-11	50.98	51.04	50.27	50.52	161549
2014-09-12	50.41	50.41	48.87	49.33	289624
2014-09-15	49.15	49.54	48.51	49.00	282402
2014-09-16	49.04	49.39	47.89	47.98	292455
2014-09-17	47.92	48.65	47.80	48.18	414442
2014-09-18	48.48	50.06	48.00	49.80	362388
2014-09-19	49.96	50.01	48.62	49.12	441502
2014-09-22	48.82	49.17	48.14	48.19	210226
2014-09-23	48.21	48.70	47.89	47.94	237994
2014-09-24	48.11	49.26	47.47	49.22	262152
2014-09-25	49.15	49.15	47.45	47.49	228969
2014-09-26	47.61	47.64	47.01	47.44	254511
2014-09-29	46.89	48.02	46.75	47.94	276263
2014-09-30	47.85	48.62	47.45	47.79	363062
2014-10-01	47.84	47.93	46.51	46.72	252365
2014-10-02	46.68	47.60	46.04	47.53	272626
2014-10-03	48.07	48.42	47.94	48.28	284106
2014-10-06	48.32	48.59	46.99	47.02	269317
2014-10-07	46.78	48.79	46.26	46.36	233090
2014-10-08	46.39	48.00	45.82	47.96	289597
2014-10-09	47.89	47.89	46.07	46.14	302477
2014-10-10	45.83	46.95	45.44	45.53	243398
2014-10-13	45.67	46.46	44.92	45.58	257952
2014-10-14	46.03	46.73	45.28	45.72	249624
2014-10-15	45.10	45.92	44.59	45.39	430195
2014-10-16	44.65	46.62	43.92	46.30	247800
2014-10-17	46.99	47.02	45.96	46.24	210532
2014-10-20	45.96	47.14	45.57	47.14	300095
2014-10-21	47.35	48.57	46.90	47.52	238499
2014-10-22	47.58	47.92	46.79	46.98	259954
2014-10-23	49.00	52.08	48.00	51.58	497294
2014-10-24	51.71	51.71	50.42	51.16	358988
2014-10-27	50.76	51.99	50.46	51.73	232363
2014-10-28	51.73	52.52	51.35	52.42	376574
2014-10-29	52.61	53.98	52.24	53.32	383775
2014-10-30	52.94	53.88	51.74	53.47	407862
2014-10-31	54.69	55.91	53.66	53.67	3135895
2014-11-03	53.92	54.48	53.50	54.09	855035
2014-11-04	53.68	55.31	53.68	54.50	450194
2014-11-05	55.10	55.28	53.99	54.64	327734
2014-11-06	54.61	55.22	53.83	54.19	270455
2014-11-07	54.10	54.47	53.50	54.22	276190
2014-11-10	54.32	55.79	53.96	55.36	452871
2014-11-11	55.51	55.88	55.15	55.39	251828
2014-11-12	55.19	56.26	54.83	55.70	298864
2014-11-13	55.92	56.44	55.60	56.12	39659
2014-11-14	55.44	56.10	55.04	55.58	203059
2014-11-17	55.64	56.10	55.16	55.19	203972
2014-11-18	55.37	56.30	55.03	55.79	313870
2014-11-19	55.93	55.93	54.26	55.48	247341
2014-11-20	55.24	56.20	54.92	56.10	176945
2014-11-21	56.80	56.81	55.47	55.68	202180
2014-11-24	56.08	57.72	56.02	57.45	301263
2014-11-25	57.40	57.98	57.13	57.57	394210
2014-11-26	57.72	58.73	57.16	58.09	333135
2014-11-28	57.95	59.05	57.74	58.07	288191
2014-12-01	57.78	58.08	56.97	57.11	309110
2014-12-02	57.36	58.73	57.18	58.68	279294
2014-12-03	58.83	59.75	58.18	58.94	307536
2014-12-04	59.05	59.34	58.28	58.67	167202
2014-12-05	58.65	58.91	56.84	57.08	329034
2014-12-08	56.74	57.58	56.10	56.14	279131
2014-12-09	55.44	57.30	55.02	56.97	357447
2014-12-10	56.71	57.45	56.19	56.24	195118
2014-12-11	56.52	56.85	56.12	56.34	192445
2014-12-12	55.62	57.16	55.05	56.09	267573
2014-12-15	56.10	56.62	54.47	54.89	335307
2014-12-16	55.00	55.41	54.15	54.19	288863
2014-12-17	54.19	55.10	53.51	54.98	352089
2014-12-18	55.71	55.92	55.03	55.45	206383
2014-12-19	55.35	55.57	54.29	54.88	373204
2014-12-22	54.75	55.37	54.36	55.12	157588
2014-12-23	55.26	55.96	54.56	55.66	257576
2014-12-24	56.30	58.45	56.30	57.80	166917
2014-12-26	57.89	58.13	57.14	57.54	129075
2014-12-29	57.34	57.93	56.52	56.75	169062
2014-12-30	56.56	57.14	55.75	56.32	182447
2014-12-31	56.60	56.75	54.78	54.90	285870
2015-01-02	55.15	55.31	53.50	54.11	205726
2015-01-05	53.64	54.08	51.68	51.76	322082
2015-01-06	51.70	52.45	50.35	51.68	433036
2015-01-07	52.23	52.52	51.12	52.21	296970
2015-01-08	52.80	53.68	52.15	53.59	160528
2015-01-09	53.49	53.82	52.55	53.59	215378
2015-01-12	53.44	53.44	52.10	52.46	178198
2015-01-13	52.99	53.97	52.04	53.52	286008
2015-01-14	52.72	53.27	51.62	51.79	193117
2015-01-15	51.97	52.35	50.13	50.45	304849
2015-01-16	50.26	51.02	49.84	50.51	227765
2015-01-20	50.60	50.70	49.31	49.79	315165
2015-01-21	49.49	49.78	48.60	49.60	296856
2015-01-22	50.05	51.79	49.34	51.62	187889
2015-01-23	51.62	52.16	50.87	50.92	180648
2015-01-26	50.80	50.85	49.51	50.19	276751
2015-01-27	49.52	50.51	49.30	50.18	292565
2015-01-28	50.38	50.88	49.40	49.55	276613
2015-01-29	49.51	49.51	46.61	47.26	610306
2015-01-30	46.97	47.25	45.08	45.39	539680
2015-02-02	45.40	46.66	44.96	46.59	450612
2015-02-03	46.93	47.79	46.70	47.20	356468
2015-02-04	46.86	48.51	46.75	48.11	365502
2015-02-05	48.40	48.79	47.57	47.70	243446
2015-02-06	47.82	47.88	46.92	47.16	269165
2015-02-09	47.12	47.55	46.79	46.81	401600
2015-02-10	47.26	47.71	46.35	47.21	523820
2015-02-11	54.40	54.96	52.03	54.00	1579453
2015-02-12	54.05	54.95	53.74	54.87	346474
2015-02-13	54.92	55.03	53.41	53.96	325156
2015-02-17	53.85	53.85	52.92	53.12	256617
2015-02-18	52.87	53.21	52.29	52.53	291178
2015-02-19	52.26	52.93	51.65	52.81	246656
2015-02-20	52.86	54.78	52.12	54.33	418968
2015-02-23	54.04	56.14	53.11	55.37	705282
2015-02-24	55.30	56.68	54.96	56.67	380743
2015-02-25	56.75	57.47	55.76	56.85	297243
2015-02-26	56.62	56.96	55.90	56.80	377268
2015-02-27	56.53	57.08	56.40	56.50	321793
2015-03-02	56.58	58.04	56.47	57.87	278212
2015-03-03	57.47	57.93	56.36	56.68	396597
2015-03-04	56.61	56.78	55.66	55.80	297528
2015-03-05	55.83	56.11	54.97	55.78	204401
2015-03-06	55.27	55.90	54.04	54.45	185526
2015-03-09	54.57	55.40	54.04	54.80	187969
2015-03-10	54.06	54.51	52.77	52.83	224811
2015-03-11	52.83	53.87	52.21	52.61	331208
2015-03-12	52.87	54.57	52.87	54.54	235321
2015-03-13	54.31	54.32	51.79	53.18	186153
2015-03-16	53.39	54.22	53.22	54.04	123760
2015-03-17	53.76	55.13	53.53	54.28	288625
2015-03-18	53.88	54.80	53.60	54.34	249175
2015-03-19	54.25	54.69	53.83	54.42	284281
2015-03-20	54.74	55.38	54.24	55.00	461482
2015-03-23	54.75	57.30	54.75	56.88	346953
2015-03-24	56.71	57.43	56.20	57.38	343663
2015-03-25	57.71	57.71	56.09	56.56	369822
2015-03-26	58.06	58.06	56.51	57.00	382150
2015-03-27	57.00	57.33	56.05	57.03	279319
2015-03-30	57.55	58.34	57.04	58.13	196960
2015-03-31	58.10	58.76	57.01	58.75	439725
2015-04-01	58.70	59.05	57.49	58.31	303146
2015-04-02	58.42	59.10	56.15	56.92	461400
2015-04-06	56.77	57.38	56.56	57.06	290002
2015-04-07	56.89	57.57	56.81	57.16	250772
2015-04-08	57.29	57.70	56.34	57.66	251375
2015-04-09	57.66	58.00	56.31	57.48	208304
2015-04-10	57.84	57.90	56.35	57.09	263729
2015-04-13	57.30	57.93	57.17	57.34	206454
2015-04-14	57.30	57.67	56.51	57.09	299395
2015-04-15	57.47	58.59	57.41	57.85	264105
2015-04-16	57.92	57.94	56.63	57.38	163377
2015-04-17	56.90	57.28	56.05	56.53	223518
2015-04-20	57.00	57.38	56.36	56.73	254545
2015-04-21	56.89	58.21	56.79	58.20	377553
2015-04-22	58.47	59.35	57.54	59.01	290321
2015-04-23	59.01	60.05	58.80	59.92	378791
2015-04-24	60.00	60.01	59.19	59.47	405906
2015-04-27	59.50	59.61	57.66	58.44	357806
2015-04-28	58.17	58.76	57.64	58.51	265523
2015-04-29	60.00	62.00	59.39	61.01	1033921
2015-04-30	59.44	60.20	58.20	58.48	523761
2015-05-01	58.55	59.75	57.74	58.36	294743
2015-05-04	58.56	59.05	57.93	58.41	276471
2015-05-05	58.13	58.70	56.98	58.14	306059
2015-05-06	58.50	59.37	58.16	59.22	438822
2015-05-07	59.00	60.99	58.57	60.30	343622
2015-05-08	61.04	61.04	59.67	60.04	315501
2015-05-11	59.84	61.93	59.84	61.21	413097
2015-05-12	60.71	60.95	58.74	59.49	342886
2015-05-13	59.49	60.30	58.56	59.65	308463
2015-05-14	60.13	61.33	59.44	60.78	336566
2015-05-15	60.81	62.00	60.68	61.04	302764
2015-05-18	61.00	61.63	60.76	61.37	169713
2015-05-19	61.50	61.60	60.96	61.36	360415
2015-05-20	61.27	62.16	60.80	62.04	262239
2015-05-21	61.90	62.40	60.88	61.21	322601
2015-05-22	61.07	61.27	60.12	60.17	219490
2015-05-26	60.00	60.00	59.27	59.83	251516
2015-05-27	59.68	61.16	59.22	61.02	238397
2015-05-28	61.14	61.48	60.69	61.42	125581
2015-05-29	61.19	61.23	59.64	59.80	190938
2015-06-01	60.13	60.24	59.09	59.85	166258
2015-06-02	59.43	59.99	59.21	59.88	212729
2015-06-03	60.11	60.59	59.90	60.33	371727
2015-06-04	60.00	60.12	58.61	58.83	140185
2015-06-05	58.78	59.50	58.10	59.47	168116
2015-06-08	59.33	59.94	58.35	58.40	137209
2015-06-09	58.25	58.50	57.57	58.16	96307
2015-06-10	58.46	59.25	58.17	58.82	212117
2015-06-11	58.86	59.79	58.84	59.79	183399
2015-06-12	59.62	60.61	59.19	60.36	199119
2015-06-15	59.90	60.00	58.88	59.35	120721
2015-06-16	59.17	60.52	59.17	59.69	113317
2015-06-17	59.94	60.12	59.23	59.31	94331
2015-06-18	59.33	61.33	59.33	61.32	209319
2015-06-19	61.46	61.46	60.28	60.64	302367
2015-06-22	60.80	61.63	60.67	60.94	129869
2015-06-23	61.26	62.75	61.04	62.17	332050
2015-06-24	62.17	62.17	60.50	60.91	204471
2015-06-25	61.21	62.17	60.76	62.07	171518
2015-06-26	62.26	62.54	61.71	62.43	318614
2015-06-29	61.57	62.04	60.21	60.41	284523
2015-06-30	60.72	62.32	60.35	61.70	366429
2015-07-01	62.07	62.85	61.47	62.76	324179
2015-07-02	62.84	62.95	62.01	62.37	400318
2015-07-06	61.95	62.45	61.33	62.38	388588
2015-07-07	62.57	63.00	61.69	62.22	533369
2015-07-08	61.60	62.06	60.60	61.44	249363
2015-07-09	62.14	62.64	61.28	61.46	153381
2015-07-10	62.23	63.14	61.82	62.81	192610
2015-07-13	63.18	63.37	62.71	63.18	127305
2015-07-14	63.39	64.29	63.39	64.14	301778
2015-07-15	63.99	64.71	63.64	64.31	171827
2015-07-16	64.65	65.94	64.41	65.57	233443
2015-07-17	65.48	66.29	65.42	65.79	166052
2015-07-20	66.00	66.31	65.41	65.64	239511
2015-07-21	65.91	66.87	65.38	66.27	404997
2015-07-22	65.79	67.32	65.79	67.10	300602
2015-07-23	67.05	68.04	65.53	65.66	344557
2015-07-24	65.49	66.25	64.71	65.08	352726
2015-07-27	64.63	65.00	63.85	63.99	153162
2015-07-28	64.41	65.18	63.41	64.87	286721
2015-07-29	68.54	71.50	67.12	68.27	1177878
2015-07-30	67.27	68.55	65.85	67.92	443727
2015-07-31	68.27	69.44	67.86	68.50	455487
2015-08-03	68.75	69.32	68.19	68.98	287069
2015-08-04	69.04	69.94	68.97	69.53	275011
2015-08-05	70.00	70.32	68.63	68.69	296512
2015-08-06	68.69	68.91	67.53	67.87	218060
2015-08-07	67.49	68.96	67.37	68.77	257064
2015-08-10	69.25	69.83	68.91	69.45	206996
2015-08-11	68.88	69.21	68.05	68.78	160315
2015-08-12	68.37	68.67	67.60	68.47	143895
2015-08-13	68.47	68.68	68.08	68.17	147475
2015-08-14	68.07	68.76	67.57	68.74	190041
2015-08-17	68.46	69.10	68.01	68.90	204743
2015-08-18	69.00	69.17	68.37	68.66	218852
2015-08-19	68.32	68.89	67.58	68.45	290894
2015-08-20	67.97	68.25	66.81	66.89	309879
2015-08-21	65.63	66.19	64.51	64.81	322101
2015-08-24	61.26	63.70	59.07	62.04	398206
2015-08-25	64.38	65.47	62.12	62.54	301715
2015-08-26	64.02	64.55	62.37	64.22	362789
2015-08-27	65.12	65.51	63.62	65.44	294135
2015-08-28	65.53	65.98	64.55	65.62	186732
2015-08-31	65.35	65.97	64.38	64.47	208200
2015-09-01	63.11	63.84	61.92	62.42	178642
2015-09-02	63.36	64.42	62.49	64.42	228346
2015-09-03	64.50	65.93	64.31	65.48	215823
2015-09-04	64.56	65.84	64.56	65.27	198536
2015-09-08	66.62	68.63	66.37	68.48	241034
2015-09-09	69.18	69.51	68.18	68.79	453105
2015-09-10	68.51	69.44	68.31	68.64	184417
2015-09-11	68.34	70.00	68.31	69.92	241196
2015-09-14	70.08	70.08	69.09	69.51	178499
2015-09-15	70.13	72.04	69.32	70.72	329338
2015-09-16	70.88	71.76	70.03	71.01	327376
2015-09-17	71.14	71.28	70.20	70.39	257044
2015-09-18	69.11	70.33	68.48	68.76	261158
2015-09-21	69.39	70.61	69.35	69.83	243794
2015-09-22	68.84	69.57	68.40	69.49	139060
2015-09-23	69.60	70.94	69.28	70.65	177910
2015-09-24	69.97	71.39	69.55	71.08	244184
2015-09-25	71.93	72.74	69.68	70.32	296113
2015-09-28	70.09	70.69	68.74	70.17	472907
2015-09-29	70.06	71.73	69.55	71.53	521291
2015-09-30	72.35	76.55	72.28	74.09	672090
2015-10-01	74.48	75.51	73.17	74.80	418050
2015-10-02	74.17	74.89	73.15	74.89	261137
2015-10-05	75.40	75.64	74.20	74.99	506366
2015-10-06	75.00	75.05	74.57	74.90	368486
2015-10-07	75.10	75.11	74.13	75.00	357789
2015-10-08	74.71	76.67	74.49	76.66	346263
2015-10-09	77.01	77.50	76.45	77.28	395556
2015-10-12	77.38	77.88	76.54	77.86	242254
2015-10-13	77.62	78.60	76.11	76.16	261095
2015-10-14	76.05	76.46	74.19	74.41	391642
2015-10-15	74.66	75.59	73.89	75.58	381646
2015-10-16	75.88	76.51	75.19	75.94	374537
2015-10-19	75.50	76.07	75.00	75.40	359747
2015-10-20	75.54	76.15	74.66	75.63	315222
2015-10-21	75.97	76.01	73.44	74.14	263257
2015-10-22	77.25	81.27	75.56	80.00	1931195
2015-10-23	81.27	81.27	78.85	79.30	416610
2015-10-26	79.52	80.05	79.20	79.47	326731
2015-10-27	79.44	79.76	77.89	79.01	348254
2015-10-28	79.32	81.87	79.01	81.87	563186
2015-10-29	81.64	81.70	80.54	80.81	203945
2015-10-30	80.99	81.68	80.06	80.24	260646
2015-11-02	80.00	81.32	79.81	80.89	256649
2015-11-03	80.89	81.16	79.66	80.68	243027
2015-11-04	81.02	81.04	79.68	80.01	176793
2015-11-05	80.31	81.24	80.30	80.68	268011
2015-11-06	80.27	82.14	79.84	82.07	335471
2015-11-09	82.00	82.49	80.65	80.98	298582
2015-11-10	80.81	81.63	79.51	79.72	278411
2015-11-11	80.32	80.61	79.69	80.33	239423
2015-11-12	80.00	80.05	78.24	78.41	229697
2015-11-13	77.92	78.30	76.70	77.07	235417
2015-11-16	76.79	77.17	76.38	76.80	301168
2015-11-17	77.30	77.97	77.01	77.62	298771
2015-11-18	77.26	77.96	76.32	77.44	210829
2015-11-19	77.60	78.10	77.16	77.72	142191
2015-11-20	78.23	79.06	77.86	78.28	214002
2015-11-23	78.48	79.09	77.78	78.24	193817
2015-11-24	77.74	77.79	76.04	76.81	379785
2015-11-25	77.96	79.64	77.91	78.76	402037
2015-11-27	78.50	79.11	77.89	78.46	81974
2015-11-30	78.41	78.97	77.57	77.72	196237
2015-12-01	77.77	78.23	77.11	77.70	210309
2015-12-02	77.92	77.92	76.10	76.14	229189
2015-12-03	76.51	77.63	72.96	73.52	345665
2015-12-04	73.84	74.34	72.28	73.95	410844
2015-12-07	74.29	75.72	73.76	74.48	427181
2015-12-08	73.54	75.66	73.54	74.92	297317
2015-12-09	74.99	75.14	73.25	73.61	290899
2015-12-10	73.41	75.17	73.17	74.72	253728
2015-12-11	73.00	74.70	72.32	73.37	338564
2015-12-14	73.08	74.41	72.03	73.48	469890
2015-12-15	73.82	74.60	72.80	73.36	328140
2015-12-16	73.52	74.45	72.80	74.17	294410
2015-12-17	74.39	75.22	73.08	73.14	372110
2015-12-18	72.73	72.97	71.18	71.23	667167
2015-12-21	72.01	72.86	71.44	71.90	217859
2015-12-22	71.93	72.36	70.82	72.25	121306
2015-12-23	74.04	74.13	72.67	73.57	183156
2015-12-24	73.34	73.58	72.77	73.18	80080
2015-12-28	72.69	73.97	71.00	73.94	144953
2015-12-29	74.65	75.48	74.00	74.77	145496
2015-12-30	74.41	75.59	73.66	73.68	183403
2015-12-31	73.32	74.29	72.38	72.43	237520
2016-01-04	71.08	71.08	68.53	69.98	405877
2016-01-05	70.46	72.39	70.07	71.40	329441
2016-01-06	70.15	71.39	70.15	70.85	369018
2016-01-07	69.53	71.95	69.06	71.66	515148
2016-01-08	72.00	73.57	71.95	73.09	671156
2016-01-11	73.10	74.16	72.64	73.53	484734
2016-01-12	73.79	74.84	73.61	74.75	473500
2016-01-13	74.85	75.24	72.19	72.61	370651
2016-01-14	73.19	75.85	72.31	74.98	534181
2016-01-15	72.87	73.59	71.35	73.02	529904
2016-01-19	74.17	74.68	70.97	71.50	488917
2016-01-20	71.42	73.51	69.51	73.39	624517
2016-01-21	73.31	74.08	72.09	72.26	444566
2016-01-22	73.76	74.16	72.56	73.50	600448
2016-01-25	73.60	74.13	71.15	71.70	245435
2016-01-26	71.82	73.31	71.51	73.05	272036
2016-01-27	73.07	76.74	73.07	73.96	706812
2016-01-28	74.76	74.96	73.52	74.06	262310
2016-01-29	74.19	79.78	74.07	79.77	734028
2016-02-01	78.14	78.18	74.97	76.29	622422
2016-02-02	75.64	75.92	73.80	75.49	314793
2016-02-03	75.99	76.31	73.78	74.63	270606
2016-02-04	74.50	75.15	72.06	73.43	374324
2016-02-05	73.02	74.20	72.21	72.49	560204
2016-02-08	71.31	71.78	66.88	68.77	756074
2016-02-09	68.08	69.77	66.35	68.64	683422
2016-02-10	59.25	63.40	52.00	57.93	5193022
2016-02-11	56.98	63.07	54.32	62.65	1617412
2016-02-12	63.53	65.25	62.68	65.00	917981
2016-02-16	65.32	66.59	65.11	65.95	496885
2016-02-17	66.22	66.44	65.06	65.22	467799
2016-02-18	65.00	65.91	64.61	64.91	368259
2016-02-19	64.80	66.57	64.80	65.48	304335
2016-02-22	65.94	66.95	64.83	65.17	733300
2016-02-23	65.13	66.38	64.95	66.01	442687
2016-02-24	65.07	66.01	64.60	65.71	295569
2016-02-25	65.92	66.50	64.89	66.27	272514
2016-02-26	66.75	67.37	65.72	66.09	246238
2016-02-29	65.82	66.52	65.00	65.54	677998
2016-03-01	65.78	66.95	64.51	66.91	279554
2016-03-02	66.98	67.44	65.34	66.91	655848
2016-03-03	67.24	69.77	65.23	69.54	527075
2016-03-04	69.50	70.58	68.14	69.88	473050
2016-03-07	69.77	70.23	69.15	70.01	406487
2016-03-08	69.55	70.55	69.47	70.01	441337
2016-03-09	70.11	70.97	69.44	69.96	284155
2016-03-10	70.18	70.97	68.53	69.96	380853
2016-03-11	69.44	70.83	68.50	70.75	322468
2016-03-14	70.13	70.65	69.33	70.25	272857
2016-03-15	69.68	70.98	69.47	70.02	254556
2016-03-16	69.51	71.62	69.16	71.34	229139
2016-03-17	71.17	72.83	70.23	72.58	248520
2016-03-18	72.94	74.70	72.14	73.32	857221
2016-03-21	72.97	74.01	72.36	73.13	261103
2016-03-22	73.19	74.10	72.71	73.68	246315
2016-03-23	73.45	73.73	72.17	72.18	260939
2016-03-24	71.90	71.94	71.13	71.88	215548
2016-03-28	72.08	72.42	71.70	71.87	13039
2016-03-29	71.98	74.49	71.18	72.25	250412
2016-03-30	74.47	74.69	73.32	73.72	189918
2016-03-31	74.04	74.35	73.49	74.11	177422
2016-04-01	73.40	74.60	73.34	74.42	254508
2016-04-04	74.43	74.99	73.46	73.84	159401
2016-04-05	73.58	74.07	72.61	72.72	242267
2016-04-06	72.68	74.12	72.59	74.05	378232
2016-04-07	73.67	73.97	72.50	73.05	300890
2016-04-08	73.45	74.50	73.01	73.86	147046
2016-04-11	74.28	74.75	72.71	72.74	162122
2016-04-12	72.88	74.17	72.28	73.95	209549
2016-04-13	74.08	75.20	74.08	74.61	278113
2016-04-14	74.43	74.43	73.53	74.23	191657
2016-04-15	73.80	75.06	73.65	74.46	235806
2016-04-18	74.39	74.99	73.77	74.60	189155
2016-04-19	75.00	75.25	74.30	74.93	273776
2016-04-20	74.73	75.34	74.32	75.03	163205
2016-04-21	74.77	75.60	74.67	74.88	195985
2016-04-22	74.61	75.52	74.34	74.91	362245
2016-04-25	74.65	75.39	74.47	74.99	381986
2016-04-26	74.92	75.42	73.84	74.99	595171
2016-04-27	75.80	78.46	75.33	78.18	650596
2016-04-28	78.16	79.74	76.67	77.78	323202
2016-04-29	77.82	77.95	74.71	77.10	405539
2016-05-02	77.00	77.85	76.56	77.80	261590
2016-05-03	77.49	77.85	75.60	75.81	226445
2016-05-04	75.09	76.35	74.81	76.16	319339
2016-05-05	76.46	76.81	74.87	75.69	258173
2016-05-06	75.51	76.25	74.69	76.24	183048
2016-05-09	75.96	77.64	75.41	76.34	206428
2016-05-10	76.91	77.19	75.52	76.86	165261
2016-05-11	76.55	76.71	75.74	76.08	194354
2016-05-12	76.10	76.18	74.37	75.26	249868
2016-05-13	75.24	75.76	74.23	74.51	250553
2016-05-16	74.53	75.29	74.11	74.96	342270
2016-05-17	74.57	75.85	74.36	75.38	426401
2016-05-18	75.17	76.48	74.50	76.03	296824
2016-05-19	75.52	76.95	74.96	76.60	293721
2016-05-20	76.91	77.91	76.49	77.85	361318
2016-05-23	78.00	78.80	77.75	78.13	339867
2016-05-24	78.82	80.47	78.55	80.33	326704
2016-05-25	80.51	80.85	79.49	80.14	243735
2016-05-26	80.15	80.55	79.01	79.33	242559
2016-05-27	79.60	79.87	79.07	79.77	210528
2016-05-31	80.21	80.48	79.23	79.81	299427
2016-06-01	79.34	80.39	79.03	80.38	413055
2016-06-02	80.30	82.12	80.22	81.91	622684
2016-06-03	81.51	81.51	80.81	81.33	282713
2016-06-06	81.40	81.71	80.63	81.19	259653
2016-06-07	81.21	81.69	80.73	81.13	311005
2016-06-08	80.89	81.58	80.57	81.18	343594
2016-06-09	80.82	81.02	79.86	80.68	364907
2016-06-10	78.93	79.01	77.30	78.56	491125
2016-06-13	78.21	78.73	77.52	77.73	936564
2016-06-14	77.34	77.38	76.04	76.96	308140
2016-06-15	77.19	77.44	76.49	76.81	328789
2016-06-16	76.35	77.15	75.70	77.08	326486
2016-06-17	76.95	77.42	75.51	76.17	482550
2016-06-20	76.92	77.36	76.44	77.03	469189
2016-06-21	77.13	77.32	75.87	76.83	300463
2016-06-22	77.18	77.22	76.08	76.11	311485
2016-06-23	76.82	78.34	75.85	78.29	583481
2016-06-24	74.65	74.97	70.77	71.76	5532027
2016-06-27	71.00	71.00	65.33	65.58	1174164
2016-06-28	66.39	68.35	66.39	68.31	908965
2016-06-29	68.80	69.21	67.34	68.54	608223
2016-06-30	68.49	69.26	68.09	69.19	597678
2016-07-01	68.96	71.16	68.04	70.29	562938
2016-07-05	69.74	70.09	69.00	69.69	413811
2016-07-06	69.35	69.49	68.74	69.17	449578
2016-07-07	69.60	70.23	69.39	70.23	435552
2016-07-08	71.00	71.26	70.44	71.04	418678
2016-07-11	71.30	71.77	71.00	71.34	421412
2016-07-12	71.94	72.64	71.61	72.13	294526
2016-07-13	72.25	72.76	71.76	72.06	322630
2016-07-14	72.81	72.81	71.70	72.03	276243
2016-07-15	72.18	72.83	71.37	72.07	401241
2016-07-18	72.23	72.34	70.56	71.40	285604
2016-07-19	71.05	72.39	71.05	71.88	269755
2016-07-20	72.47	72.88	71.82	72.78	692406
2016-07-21	72.72	72.75	70.99	71.20	319946
2016-07-22	71.10	72.56	70.60	72.52	329641
2016-07-25	72.23	73.20	71.96	72.42	574073
2016-07-26	77.90	78.17	75.10	77.91	1582247
2016-07-27	78.00	78.01	76.51	76.79	620123
2016-07-28	76.95	76.95	75.79	75.82	345505
2016-07-29	75.74	76.98	74.99	76.26	534519
2016-08-01	76.47	77.36	75.92	76.67	376438
2016-08-02	76.65	76.78	75.23	75.43	551639
2016-08-03	75.30	75.82	74.90	75.52	570366
2016-08-04	75.50	77.10	74.62	76.99	656817
2016-08-05	77.00	77.26	75.68	77.25	872559
2016-08-08	77.16	78.04	76.53	77.83	447821
2016-08-09	78.14	78.49	77.10	77.31	298273
2016-08-10	77.42	77.65	77.02	77.30	285203
2016-08-11	77.63	78.09	77.27	77.97	252516
2016-08-12	77.76	78.92	77.76	78.53	294344
2016-08-15	78.69	79.11	78.45	78.48	223082
2016-08-16	78.06	78.30	77.38	77.71	181129
2016-08-17	77.68	78.41	77.24	77.68	201364
2016-08-18	77.49	77.90	77.37	77.74	183406
2016-08-19	77.36	78.04	77.25	77.86	158558
2016-08-22	77.79	77.94	77.09	77.85	163003
2016-08-23	78.25	78.74	77.85	77.95	240145
2016-08-24	77.77	78.20	77.02	77.14	217475
2016-08-25	77.06	77.71	76.78	77.38	135186
2016-08-26	77.47	78.08	76.99	77.50	153503
2016-08-29	77.84	77.99	77.38	77.85	146408
2016-08-30	77.87	78.51	77.45	78.38	201502
2016-08-31	78.16	78.42	77.56	77.61	212905
2016-09-01	77.50	78.27	77.33	77.91	186388
2016-09-02	78.14	78.87	77.97	78.81	163426
2016-09-06	78.74	78.96	78.40	78.79	157154
2016-09-07	78.59	79.25	78.41	79.25	173372
2016-09-08	78.93	79.43	78.59	79.37	233783
2016-09-09	78.78	79.50	78.08	78.16	368809
2016-09-12	77.71	79.10	77.15	78.95	338729
2016-09-13	78.21	78.62	77.43	77.54	276844
2016-09-14	77.76	77.85	77.03	77.40	246825
2016-09-15	77.39	79.07	77.04	78.96	211651
2016-09-16	78.76	78.90	78.09	78.21	322986
2016-09-19	78.41	79.00	78.09	78.52	188502
2016-09-20	78.77	80.08	78.46	79.75	460219
2016-09-21	79.83	81.23	79.77	81.15	259307
2016-09-22	81.60	82.18	81.06	81.93	254483
2016-09-23	81.57	81.98	80.85	80.97	185460
2016-09-26	80.64	81.36	79.51	80.85	150712
2016-09-27	80.59	81.55	80.27	81.25	185923
2016-09-28	81.25	82.10	81.00	81.92	202195
2016-09-29	81.84	82.20	81.11	81.25	243954
2016-09-30	81.35	82.12	80.86	81.83	318803
2016-10-03	81.53	82.87	81.51	82.73	257770
2016-10-04	83.11	83.48	81.90	82.33	344325
2016-10-05	82.81	84.43	82.67	83.62	568694
2016-10-06	83.31	83.94	82.00	83.47	210120
2016-10-07	83.24	83.89	82.25	82.75	462426
2016-10-10	82.92	83.93	82.70	82.74	244885
2016-10-11	82.50	83.73	82.16	83.66	410684
2016-10-12	83.88	84.36	82.11	83.83	508091
2016-10-13	83.03	83.34	82.26	83.09	372306
2016-10-14	83.19	84.81	83.09	83.13	406761
2016-10-17	83.02	84.12	82.95	83.53	272782
2016-10-18	84.14	84.16	82.77	82.84	253736
2016-10-19	83.12	84.75	82.60	84.51	529194
2016-10-20	84.43	84.43	81.72	82.36	529614
2016-10-21	79.84	80.97	76.74	80.89	1344650
2016-10-24	82.26	83.49	81.47	81.50	402644
2016-10-25	81.81	81.81	80.90	81.47	378252
2016-10-26	81.34	82.20	80.30	80.75	424737
2016-10-27	81.06	81.13	79.82	80.00	681402
2016-10-28	80.07	80.90	79.34	79.98	313847
2016-10-31	79.96	80.05	79.34	79.55	227407
2016-11-01	79.50	79.80	79.02	79.11	420411
2016-11-02	79.26	79.73	78.11	78.26	341927
2016-11-03	78.42	79.11	78.09	78.18	209765
2016-11-04	78.00	78.95	77.47	78.13	278228
2016-11-07	78.89	79.97	78.89	79.52	258534
2016-11-08	79.50	79.50	78.58	78.76	270174
2016-11-09	78.53	78.55	76.51	77.39	620793
2016-11-10	78.12	78.56	74.39	74.62	1138177
2016-11-11	74.51	75.51	74.21	75.18	281847
2016-11-14	75.28	75.94	73.48	73.68	404223
2016-11-15	73.77	75.85	73.23	75.34	460745
2016-11-16	75.33	76.21	74.70	76.15	388535
2016-11-17	76.33	76.56	75.70	76.05	454473
2016-11-18	75.93	76.94	75.31	76.49	471527
2016-11-21	76.78	77.33	76.27	76.89	387072
2016-11-22	77.26	77.47	76.48	77.23	254044
2016-11-23	77.07	77.55	76.99	77.44	203804
2016-11-25	77.73	77.73	77.18	77.30	68199
2016-11-28	77.41	77.68	75.32	75.57	376224
2016-11-29	75.71	76.01	74.62	74.69	355809
2016-11-30	72.46	73.37	70.64	71.72	1101119
2016-12-01	71.17	71.88	71.10	71.79	577055
2016-12-02	71.27	71.60	70.57	70.59	306392
2016-12-05	70.88	72.35	70.60	71.83	336300
2016-12-06	72.00	72.64	70.63	72.12	297594
2016-12-07	72.39	74.10	72.08	73.84	296715
2016-12-08	74.02	75.30	73.67	75.00	299605
2016-12-09	75.49	75.49	74.17	74.35	187234
2016-12-12	73.05	74.36	73.05	73.88	300261
2016-12-13	73.95	74.95	73.64	73.72	260947
2016-12-14	73.47	74.41	72.97	73.14	211323
2016-12-15	72.90	74.95	72.45	73.58	290785
2016-12-16	73.49	74.06	72.93	72.98	298115
2016-12-19	73.22	74.26	72.99	73.93	196167
2016-12-20	73.93	74.24	73.48	74.00	243382
2016-12-21	74.19	74.19	73.35	73.37	226288
2016-12-22	73.67	73.67	72.77	73.14	293392
2016-12-23	72.88	74.06	72.54	73.30	179597
2016-12-27	73.05	73.53	72.42	72.50	385718
2016-12-28	72.80	72.93	71.87	72.33	250741
2016-12-29	72.57	72.99	71.92	72.37	324908
2016-12-30	72.25	73.48	71.84	72.43	196305
2017-01-03	72.54	73.75	72.54	73.06	408211
2017-01-04	73.40	74.48	73.40	73.79	345116
2017-01-05	73.76	74.20	73.14	73.93	360725
2017-01-06	73.93	74.09	73.61	73.82	316803
2017-01-09	73.81	74.31	73.81	73.92	407168
2017-01-10	73.94	74.01	72.57	73.03	282085
2017-01-11	73.00	73.13	72.38	73.08	268808
2017-01-12	72.85	73.71	72.32	73.32	176661
2017-01-13	73.26	73.47	72.77	73.02	155976
2017-01-17	72.90	73.37	72.24	72.83	175517
2017-01-18	72.98	73.13	72.42	72.91	415941
2017-01-19	72.94	73.51	72.29	72.74	292335
2017-01-20	72.88	72.88	71.98	72.23	162574
2017-01-23	71.86	72.46	71.86	72.20	268863
2017-01-24	72.18	72.74	71.83	72.59	284731
2017-01-25	72.59	73.57	72.41	72.89	410530
2017-01-26	73.20	73.20	71.47	71.59	438217
2017-01-27	71.38	71.78	71.15	71.65	225710
2017-01-30	71.58	71.67	70.84	71.63	283672
2017-01-31	71.29	71.86	71.21	71.52	254631
2017-02-01	71.45	72.18	70.51	71.24	349768
2017-02-02	71.16	71.82	70.78	71.22	553787
2017-02-03	71.38	72.07	70.78	71.97	453631
2017-02-06	72.19	72.61	71.68	72.43	517608
2017-02-07	72.55	72.76	71.83	72.47	422253
2017-02-08	72.99	77.48	72.30	76.90	1132901
2017-02-09	77.44	80.36	77.22	79.77	963470
2017-02-10	79.21	80.48	78.40	80.25	687027
2017-02-13	80.00	80.47	79.08	79.87	466251
2017-02-14	79.28	79.80	79.28	79.76	432069
2017-02-15	79.95	80.55	79.09	80.54	298592
2017-02-16	80.17	80.59	79.91	80.56	206201
2017-02-17	80.53	81.96	80.47	81.92	330099
2017-02-21	82.15	83.58	82.15	83.20	455919
2017-02-22	82.76	83.48	82.62	82.99	247648
2017-02-23	83.20	83.76	82.49	83.42	200399
2017-02-24	83.21	83.54	82.89	83.45	241378
2017-02-27	83.65	83.65	82.77	82.90	433249
2017-02-28	82.60	83.54	81.93	82.78	536662
2017-03-01	83.45	83.95	82.36	83.44	314210
2017-03-02	83.02	83.96	81.84	82.70	658004
2017-03-03	82.87	83.49	82.34	83.17	383324
2017-03-06	82.85	83.16	82.69	82.95	208128
2017-03-07	82.90	83.47	81.12	82.95	168746
2017-03-08	82.95	83.39	82.29	82.37	175114
2017-03-09	82.42	82.70	81.95	82.58	234651
2017-03-10	82.24	82.99	82.15	82.66	168149
2017-03-13	82.70	83.04	82.40	82.96	125375
2017-03-14	82.17	83.80	81.31	83.22	502219
2017-03-15	83.73	84.11	83.41	83.87	650603
2017-03-16	84.10	84.11	83.28	83.56	271593
2017-03-17	83.58	83.75	82.78	83.49	302715
2017-03-20	84.08	84.08	82.92	83.45	298949
2017-03-21	83.61	83.67	82.41	82.60	297062
2017-03-22	82.61	83.19	82.27	83.16	250779
2017-03-23	83.06	83.48	82.52	83.39	246110
2017-03-24	83.62	83.83	83.16	83.54	226929
2017-03-27	82.80	84.03	82.26	83.81	417479
2017-03-28	83.80	84.48	83.58	84.38	216129
2017-03-29	84.38	85.00	84.09	84.83	331532
2017-03-30	85.00	85.50	84.73	85.37	217804
2017-03-31	85.32	85.97	85.31	85.52	330407
2017-04-03	85.75	86.00	84.59	85.16	345026
2017-04-04	85.11	85.13	84.40	84.73	320740
2017-04-05	85.05	85.38	84.07	84.28	432749
2017-04-06	84.67	85.33	84.45	84.70	236769
2017-04-07	84.99	85.06	84.12	84.90	284642
2017-04-10	85.17	85.79	84.95	85.50	324194
2017-04-11	85.48	86.35	85.16	85.78	260967
2017-04-12	85.42	85.83	85.16	85.20	333919
2017-04-13	85.03	85.60	84.52	84.58	220950
2017-04-17	84.80	85.36	84.11	84.73	310626
2017-04-18	84.38	85.25	84.35	84.97	238354
2017-04-19	85.02	85.37	84.92	85.14	187108
2017-04-20	85.50	85.90	84.83	85.31	341097
2017-04-21	85.27	85.43	84.17	84.82	313844
2017-04-24	85.50	85.81	85.07	85.51	337448
2017-04-25	85.75	85.96	84.47	84.67	370943
2017-04-26	84.67	84.67	81.19	83.30	840245
2017-04-27	83.46	84.59	83.25	83.46	451049
2017-04-28	83.65	83.65	82.39	82.62	288462
2017-05-01	82.95	84.01	82.72	84.00	269931
2017-05-02	84.22	84.77	83.94	84.63	337280
2017-05-03	84.64	84.64	83.18	83.84	215188
2017-05-04	83.82	84.68	83.82	84.38	249527
2017-05-05	84.55	84.98	83.60	84.71	254260
2017-05-08	84.91	85.00	83.99	84.59	140720
2017-05-09	84.70	85.21	84.42	84.64	153245
2017-05-10	84.68	85.42	84.62	85.31	189907
2017-05-11	84.94	85.20	84.11	84.64	136782
2017-05-12	84.65	84.66	83.74	83.91	129911
2017-05-15	83.96	84.88	83.92	84.47	141216
2017-05-16	84.79	84.88	83.91	84.08	185892
2017-05-17	83.70	83.87	82.37	82.52	206788
2017-05-18	82.52	83.15	82.09	82.72	164567
2017-05-19	82.60	83.63	82.60	83.46	96778
2017-05-22	83.74	84.54	83.53	84.42	170275
2017-05-23	84.42	84.49	83.75	83.83	97615
2017-05-24	83.94	84.93	83.62	84.76	182449
2017-05-25	85.00	85.36	84.39	84.48	160319
2017-05-26	84.48	85.20	84.17	84.44	136324
2017-05-30	84.44	85.24	84.04	84.86	129237
2017-05-31	85.05	87.35	85.04	87.23	344802
2017-06-01	87.43	89.00	87.27	88.66	291018
2017-06-02	88.99	89.14	87.86	88.30	204460
2017-06-05	88.50	89.73	88.02	89.60	249578
2017-06-06	89.68	90.23	89.01	89.40	339483
2017-06-07	89.68	89.91	88.79	88.89	233752
2017-06-08	89.26	89.76	87.83	87.89	220764
2017-06-09	88.13	88.39	85.89	86.71	275672
2017-06-12	86.60	87.17	85.42	86.77	168477
2017-06-13	86.88	88.11	86.52	87.85	173076
2017-06-14	87.96	88.00	87.31	87.98	125817
2017-06-15	87.30	88.76	86.99	88.71	135250
2017-06-16	88.40	88.40	87.05	87.61	282569
2017-06-19	87.70	88.55	87.35	87.88	153728
2017-06-20	87.60	88.13	86.70	86.77	214736
2017-06-21	86.60	87.35	86.58	86.73	242112
2017-06-22	86.50	87.10	85.63	86.56	150592
2017-06-23	86.39	88.13	86.39	88.06	340930
2017-06-26	88.79	89.67	88.24	88.67	219239
2017-06-27	88.46	88.46	86.87	87.24	180613
2017-06-28	87.40	87.78	86.50	87.55	142572
2017-06-29	87.54	87.96	85.85	86.82	137036
2017-06-30	87.26	88.13	86.65	87.37	175855
2017-07-03	87.56	87.56	85.83	86.23	106886
2017-07-05	86.24	88.01	86.24	87.74	152776
2017-07-06	87.42	87.74	85.67	86.31	290195
2017-07-07	86.50	87.85	85.83	87.23	238399
2017-07-10	87.58	87.93	86.64	87.24	204503
2017-07-11	87.34	88.76	86.94	88.76	246349
2017-07-12	89.21	91.20	89.21	90.73	311217
2017-07-13	90.72	91.50	90.31	90.51	303993
2017-07-14	90.69	91.68	90.38	90.94	163513
2017-07-17	90.93	90.94	89.81	89.86	191370
2017-07-18	89.42	90.05	89.08	89.24	229268
2017-07-19	90.23	92.00	89.90	91.07	306231
2017-07-20	91.43	91.61	90.25	91.36	126892
2017-07-21	91.21	91.81	90.67	90.83	128706
2017-07-24	91.04	92.58	90.56	92.28	358573
2017-07-25	92.68	94.27	90.43	92.83	451750
2017-07-26	92.85	94.39	90.57	94.20	584482
2017-07-27	94.38	96.00	94.31	95.46	314883
2017-07-28	95.18	96.02	94.19	95.59	267787
2017-07-31	95.96	96.95	95.45	96.61	430688
2017-08-01	96.60	97.17	95.27	97.06	362925
2017-08-02	97.14	97.33	96.11	97.26	288289
2017-08-03	97.12	97.62	96.20	97.19	190955
2017-08-04	97.12	97.55	96.37	96.82	242096
2017-08-07	96.78	97.11	96.48	96.83	201080
2017-08-08	96.87	97.77	95.97	96.07	334910
2017-08-09	95.54	96.68	93.64	96.23	322781
2017-08-10	95.99	97.05	95.19	95.27	150344
2017-08-11	95.15	96.72	95.15	95.57	291152
2017-08-14	95.86	97.92	95.19	96.74	366992
2017-08-15	96.67	97.00	95.52	96.61	231003
2017-08-16	97.03	97.50	95.16	97.08	265534
2017-08-17	96.89	97.12	95.89	96.06	167454
2017-08-18	95.76	95.84	95.03	95.19	139525
2017-08-21	95.41	96.43	95.30	96.40	252418
2017-08-22	96.94	97.22	96.63	96.88	246500
2017-08-23	96.20	96.79	96.18	96.64	168574
2017-08-24	96.90	97.50	95.89	96.02	160224
2017-08-25	96.58	96.88	95.24	95.46	276795
2017-08-28	96.00	97.19	96.00	97.16	166414
2017-08-29	96.36	97.58	96.36	97.32	227429
2017-08-30	97.33	97.68	96.78	97.43	287501
2017-08-31	97.70	98.37	97.22	98.27	174776
2017-09-01	98.45	98.55	97.57	97.65	176904
2017-09-05	97.16	97.28	95.98	96.85	182621
2017-09-06	97.00	97.00	96.02	96.69	214728
2017-09-07	96.69	97.68	96.51	97.38	185260
2017-09-08	97.39	97.70	96.64	97.09	193416
2017-09-11	98.00	98.49	97.37	97.43	267259
2017-09-12	97.50	98.20	96.91	98.14	256328
2017-09-13	98.19	98.55	97.87	98.04	365155
2017-09-14	97.93	98.83	97.63	98.40	250112
2017-09-15	98.20	99.04	98.15	98.68	293457
2017-09-18	98.51	99.53	98.49	99.03	201434
2017-09-19	99.06	99.38	97.94	98.02	149477
2017-09-20	97.35	97.81	95.25	95.90	400487
2017-09-21	96.05	96.14	95.25	95.98	295877
2017-09-22	95.75	96.44	94.76	95.97	258295
2017-09-25	95.55	95.60	93.49	94.63	381996
2017-09-26	94.96	94.98	93.41	94.11	341242
2017-09-27	94.15	96.31	93.53	94.25	326822
2017-09-28	93.97	94.23	93.56	94.05	211964
2017-09-29	94.35	95.07	94.13	94.79	257576
2017-10-02	94.85	95.29	94.02	94.60	213127
2017-10-03	94.61	97.20	94.47	95.07	273438
2017-10-04	94.94	95.44	94.44	95.23	201167
2017-10-05	95.72	96.50	95.03	96.33	186038
2017-10-06	96.32	97.41	95.96	97.38	215709
2017-10-09	97.37	99.33	97.00	99.19	275974
2017-10-10	99.01	99.93	98.63	99.35	300781
2017-10-11	99.01	99.98	98.52	99.72	703532
2017-10-12	99.48	99.76	98.19	98.35	300132
2017-10-13	98.37	98.75	95.45	96.28	457963
2017-10-16	96.64	97.01	94.83	95.16	365379
2017-10-17	95.23	96.97	95.09	96.37	341263
2017-10-18	96.55	96.80	96.25	96.68	275779
2017-10-19	96.73	97.12	95.51	96.78	373444
2017-10-20	100.00	101.07	96.76	98.71	398294
2017-10-23	99.41	100.67	99.19	99.98	477061
2017-10-24	99.76	99.86	97.80	98.55	372579
2017-10-25	98.51	99.72	96.13	96.95	369461
2017-10-26	96.96	98.54	96.72	98.18	276675
2017-10-27	98.21	98.56	97.51	98.28	241250
2017-10-30	98.47	98.47	96.01	96.12	274513
2017-10-31	96.14	97.11	95.70	96.64	320013
2017-11-01	97.11	98.54	96.39	97.19	372752
2017-11-02	96.87	97.06	93.51	93.92	770797
2017-11-03	94.05	94.89	93.27	93.68	631029
2017-11-06	93.48	93.69	91.51	91.60	690893
2017-11-07	91.80	91.80	90.30	90.34	530129
2017-11-08	90.00	92.05	87.34	91.79	1248372
2017-11-09	91.31	92.10	90.29	90.64	304470
2017-11-10	90.13	91.51	89.52	90.70	304863
2017-11-13	90.21	90.90	89.91	90.50	240672
2017-11-14	90.25	91.10	88.94	88.99	584362
2017-11-15	88.56	88.56	85.56	86.49	1073603
2017-11-16	87.04	89.34	86.87	88.97	719432
2017-11-17	88.66	89.41	88.15	88.90	304778
2017-11-20	88.09	89.22	87.48	88.98	363033
2017-11-21	89.08	90.29	89.03	89.93	427786
2017-11-22	89.81	90.80	89.48	90.11	267395
2017-11-24	90.21	91.21	90.10	91.06	87326
2017-11-27	91.00	91.40	90.22	90.60	291914
2017-11-28	90.70	91.64	90.29	91.45	268436
2017-11-29	91.49	91.55	90.63	91.03	308598
2017-11-30	91.36	91.56	90.99	91.35	330272
2017-12-01	91.34	91.53	89.88	91.05	362926
2017-12-04	91.81	91.95	89.84	90.97	425721
2017-12-05	90.75	92.72	90.35	92.58	457536
2017-12-06	92.07	92.89	92.03	92.71	492729
2017-12-07	92.99	93.65	92.53	93.08	270364
2017-12-08	93.33	93.61	92.66	93.54	254632
2017-12-11	93.11	93.97	92.74	92.99	607436
2017-12-12	92.80	93.15	91.61	91.99	408122
2017-12-13	91.82	92.54	91.02	91.57	451577
2017-12-14	92.00	92.12	91.14	91.28	706940
2017-12-15	91.17	92.05	89.81	91.90	495335
2017-12-18	89.63	90.33	84.21	84.85	1722084
2017-12-19	84.56	89.75	84.50	88.99	1320714
2017-12-20	89.14	89.90	86.93	87.22	400175
2017-12-21	87.52	88.16	85.78	86.27	384909
2017-12-22	85.81	85.81	84.18	84.36	389739
2017-12-26	83.94	84.91	83.15	84.03	315224
2017-12-27	84.33	84.84	83.85	84.41	220103
2017-12-28	84.46	84.46	83.63	84.21	223663
2017-12-29	84.21	84.59	83.46	84.27	239274
2018-01-02	83.93	85.75	83.93	85.16	459041
2018-01-03	89.00	92.68	88.26	92.08	1573063
2018-01-04	92.00	93.56	91.71	92.51	1210264
2018-01-05	92.42	96.00	92.42	95.89	699205
2018-01-08	96.20	96.52	94.26	95.12	513794
2018-01-09	95.53	95.53	93.52	93.58	351166
2018-01-10	93.40	94.48	93.11	94.37	479300
2018-01-11	94.00	95.26	93.51	95.19	313874
2018-01-12	95.69	95.78	94.72	95.00	322189
2018-01-16	95.67	95.93	94.84	95.18	311531
2018-01-17	95.41	95.48	94.44	94.72	293877
2018-01-18	95.01	95.77	94.69	94.99	330927
2018-01-19	95.29	95.85	95.00	95.31	254158
2018-01-22	95.27	95.69	94.91	95.16	407173
2018-01-23	95.20	96.46	94.84	95.67	477885
2018-01-24	95.66	96.79	94.86	95.41	221199
2018-01-25	95.55	96.07	94.79	95.98	226279
2018-01-26	96.00	96.65	95.07	95.67	274311
2018-01-29	95.09	95.77	94.53	94.74	303357
2018-01-30	94.05	95.11	94.05	94.70	425850
2018-01-31	95.02	95.07	93.61	93.87	538261
2018-02-01	94.18	94.79	88.55	89.98	1841708
2018-02-02	89.67	93.00	88.56	88.70	651299
2018-02-05	88.27	89.74	85.58	85.58	762515
2018-02-06	84.45	87.43	84.06	86.80	828905
2018-02-07	84.50	85.48	80.14	82.68	1629538
2018-02-08	82.38	82.75	79.47	79.48	927152
2018-02-09	80.60	82.30	76.26	78.70	1039414
2018-02-12	79.14	80.62	78.63	79.85	906007
2018-02-13	79.34	79.87	78.54	78.61	545490
2018-02-14	78.43	79.36	78.05	78.89	1010017
2018-02-15	79.40	83.50	78.93	82.95	1046200
2018-02-16	82.90	85.04	82.14	83.68	785525
2018-02-20	83.29	84.70	83.02	84.30	656447
2018-02-21	84.54	85.31	83.78	84.44	791284
2018-02-22	84.51	85.48	84.12	84.31	720079
2018-02-23	84.57	85.12	84.04	85.12	434144
2018-02-26	85.59	85.77	84.62	85.68	452413
2018-02-27	85.95	86.11	85.13	85.38	395321
2018-02-28	85.45	85.85	84.69	84.87	738796
2018-03-01	84.84	85.50	82.84	82.90	862050
2018-03-02	82.67	84.52	81.86	84.44	414598
2018-03-05	83.71	85.90	83.49	85.41	343315
2018-03-06	85.28	86.16	84.18	85.90	618304
2018-03-07	85.23	87.23	85.19	86.99	832612
2018-03-08	86.92	87.79	86.52	87.35	361782
2018-03-09	88.10	88.65	87.54	88.29	367417
2018-03-12	88.25	88.48	87.32	87.60	417751
2018-03-13	88.14	88.47	86.55	87.04	494138
2018-03-14	87.57	88.72	86.33	87.32	318374
2018-03-15	87.40	88.50	86.70	87.49	229377
2018-03-16	87.98	88.22	87.21	87.24	334511
2018-03-19	86.78	87.18	84.74	85.75	253619
2018-03-20	85.83	86.92	85.83	86.65	166783
2018-03-21	86.51	89.32	85.77	88.76	610706
2018-03-22	87.77	88.62	87.21	87.26	627356
2018-03-23	87.27	87.57	85.15	86.01	477972
2018-03-26	87.36	87.64	85.35	87.20	457657
2018-03-27	87.36	87.40	83.00	83.86	817302
2018-03-28	83.14	83.19	76.06	76.95	2233166
2018-03-29	76.92	79.28	74.65	78.92	1134217
2018-04-02	79.11	79.11	75.13	76.11	725179
2018-04-03	76.29	77.00	71.17	72.26	2820974
2018-04-04	71.56	73.06	70.76	72.07	1221421
2018-04-05	73.06	73.06	70.67	71.99	1388928
2018-04-06	71.56	72.64	70.82	71.24	1063119
2018-04-09	72.12	74.80	72.12	73.47	1589193
2018-04-10	74.91	75.65	72.80	73.99	1133404
2018-04-11	73.48	75.30	73.43	74.25	347143
2018-04-12	74.43	75.67	74.25	75.02	562088
2018-04-13	75.43	75.88	74.25	75.02	431153
2018-04-16	75.40	76.02	74.92	75.58	494247
2018-04-17	75.85	77.42	75.28	77.33	389036
2018-04-18	77.56	78.43	76.64	77.79	621960
2018-04-19	77.31	77.52	74.93	76.61	395125
2018-04-20	76.65	77.21	76.02	76.78	451957
2018-04-23	77.14	77.26	75.88	76.35	414664
2018-04-24	76.27	77.63	74.00	75.30	875653
2018-04-25	75.30	79.56	74.35	78.43	1540564
2018-04-26	79.47	79.98	77.15	79.41	1257322
2018-04-27	79.68	79.89	78.43	79.40	904885
2018-04-30	79.32	79.97	77.64	78.11	793729
2018-05-01	77.97	79.11	77.90	78.70	477248
2018-05-02	78.48	79.18	77.53	78.30	586056
2018-05-03	78.17	78.94	78.11	78.69	691681
2018-05-04	78.86	80.51	78.43	79.86	716971
2018-05-07	79.78	81.38	79.78	81.02	640970
2018-05-08	81.89	82.72	80.90	81.81	662938
2018-05-09	82.06	83.22	80.19	82.93	646157
2018-05-10	82.88	84.02	81.28	83.70	406417
2018-05-11	83.95	84.49	82.45	82.53	457020
2018-05-14	82.45	82.97	81.87	82.08	391033
2018-05-15	81.93	82.86	81.07	82.38	529286
2018-05-16	82.61	83.55	82.06	82.68	318510
2018-05-17	82.55	82.92	78.65	82.25	265416
2018-05-18	81.91	82.64	80.64	82.01	249076
2018-05-21	82.56	84.39	81.59	81.68	283459
2018-05-22	82.09	82.43	79.52	82.00	333297
2018-05-23	81.58	82.38	81.38	82.18	294673
2018-05-24	82.18	82.38	81.73	82.16	551142
2018-05-25	81.86	81.86	80.73	81.74	219629
2018-05-29	81.24	81.48	80.12	80.56	470603
2018-05-30	80.63	82.52	80.46	81.66	513776
2018-05-31	81.84	84.21	81.75	83.81	731571
2018-06-01	83.90	84.87	83.38	84.40	397760
2018-06-04	84.51	85.13	83.99	84.89	266435
2018-06-05	84.88	85.46	84.34	85.11	240340
2018-06-06	85.47	87.30	84.53	87.25	514708
2018-06-07	87.48	87.80	84.39	85.29	502759
2018-06-08	84.99	86.21	84.94	85.98	221251
2018-06-11	85.00	85.31	84.06	84.88	588362
2018-06-12	84.71	85.95	84.23	85.82	302058
2018-06-13	86.20	86.69	85.44	85.48	451951
2018-06-14	85.99	85.99	84.86	85.11	377474
2018-06-15	85.04	85.53	83.90	85.37	704769
2018-06-18	85.27	87.40	84.63	87.28	610610
2018-06-19	86.66	87.28	85.46	87.13	396010
2018-06-20	87.20	88.54	86.80	88.40	278043
2018-06-21	88.44	88.75	87.13	88.43	330063
2018-06-22	88.73	88.96	87.46	87.49	1240567
2018-06-25	87.32	87.48	84.10	84.50	314695
2018-06-26	84.49	85.00	83.48	84.45	298277
2018-06-27	84.86	84.86	82.39	82.49	177789
2018-06-28	82.01	83.82	81.69	83.47	401308
2018-06-29	83.36	84.33	83.00	83.77	400644
2018-07-02	83.43	85.19	82.85	84.93	188162
2018-07-03	85.36	85.46	84.25	84.74	127124
2018-07-05	84.83	85.29	84.06	85.18	577776
2018-07-06	85.19	86.23	85.18	85.75	221076
2018-07-09	86.41	86.41	85.33	85.40	470198
2018-07-10	85.30	86.52	85.30	86.28	857246
2018-07-11	86.29	86.87	86.04	86.35	315605
2018-07-12	86.51	86.90	85.75	85.90	275725
2018-07-13	85.61	86.00	84.69	85.20	286013
2018-07-16	85.08	85.90	84.49	84.77	242168
2018-07-17	84.73	85.79	84.73	85.25	375893
2018-07-18	85.26	86.24	84.87	85.94	529214
2018-07-19	85.97	86.37	85.47	86.09	198357
2018-07-20	85.77	86.27	85.54	85.92	164663
2018-07-23	85.62	85.65	84.25	84.35	342766
2018-07-24	84.60	85.48	82.72	84.02	537357
2018-07-25	84.03	95.48	84.03	94.40	1933112
2018-07-26	94.80	96.20	93.50	95.21	1086585
2018-07-27	95.46	95.46	92.32	93.43	634021
2018-07-30	93.10	93.10	89.91	91.18	504414
2018-07-31	91.26	92.32	90.89	91.94	478583
2018-08-01	91.94	92.83	91.66	92.13	432665
2018-08-02	91.92	94.41	91.86	93.93	374633
2018-08-03	94.24	94.24	92.22	93.70	240254
2018-08-06	93.64	94.50	93.47	93.88	210570
2018-08-07	94.03	94.77	93.82	94.05	150302
2018-08-08	94.04	94.04	92.38	92.93	206990
2018-08-09	92.89	94.65	92.89	94.29	150157
2018-08-10	93.86	94.93	93.34	94.32	325103
2018-08-13	94.32	94.48	93.28	93.92	223357
2018-08-14	94.17	94.72	93.78	94.61	246153
2018-08-15	94.13	94.49	92.78	94.05	183351
2018-08-16	94.56	95.01	94.34	94.55	173511
2018-08-17	94.68	95.09	93.28	95.00	141094
2018-08-20	95.19	95.87	94.36	95.64	169718
2018-08-21	95.92	96.30	95.49	95.99	286772
2018-08-22	96.00	96.96	95.61	96.70	215134
2018-08-23	96.71	97.17	96.27	96.39	151265
2018-08-24	96.54	97.15	96.33	96.99	242856
2018-08-27	97.31	97.48	96.34	96.56	254849
2018-08-28	96.70	96.96	95.96	96.56	175620
2018-08-29	96.93	97.00	96.33	96.74	326523
2018-08-30	96.74	97.08	95.42	96.89	237343
2018-08-31	96.81	98.19	96.68	97.80	307328
2018-09-04	98.36	98.46	97.12	97.92	449357
2018-09-05	97.92	98.10	96.34	98.01	755410
2018-09-06	97.73	98.25	97.18	97.91	394099
2018-09-07	97.82	98.84	97.18	98.36	612792
2018-09-10	98.80	99.82	98.46	99.77	525785
2018-09-11	99.61	100.03	99.06	99.96	443693
2018-09-12	100.30	102.19	100.01	101.42	1361585
2018-09-13	101.74	102.39	101.29	101.66	641511
2018-09-14	101.63	102.50	101.49	102.30	424400
2018-09-17	102.10	102.47	101.14	102.03	386864
2018-09-18	101.73	102.95	101.57	102.92	511216
2018-09-19	102.86	104.16	101.79	102.09	552021
2018-09-20	102.15	103.87	102.15	103.22	428087
2018-09-21	103.19	103.86	101.96	102.10	332103
2018-09-24	101.91	101.91	100.52	101.37	250830
2018-09-25	101.47	101.74	100.64	100.78	370707
2018-09-26	100.70	101.86	99.86	100.91	303147
2018-09-27	101.11	101.51	100.09	100.21	277955
2018-09-28	100.08	100.35	99.53	100.22	362707
2018-10-01	109.00	115.33	109.00	115.06	2026353
2018-10-02	118.74	118.86	114.96	115.30	1635681
2018-10-03	116.28	120.12	116.28	119.14	1193521
2018-10-04	119.44	119.44	116.57	117.72	742497
2018-10-05	117.69	118.69	115.79	116.84	558262
2018-10-08	116.18	116.62	112.97	114.05	429628
2018-10-09	114.33	116.29	113.39	114.98	1449997
2018-10-10	115.01	115.08	110.41	110.79	512478
2018-10-11	110.80	111.70	109.41	110.48	616698
2018-10-12	113.19	113.59	111.24	112.86	359768
2018-10-15	112.46	113.70	110.99	112.28	476138
2018-10-16	113.51	115.44	112.40	115.37	431393
2018-10-17	115.80	118.52	114.19	115.60	480724
2018-10-18	115.41	117.05	111.46	112.69	900034
2018-10-19	111.41	117.86	111.41	115.89	1374369
2018-10-22	117.11	118.09	111.31	113.34	787420
2018-10-23	111.46	114.01	110.87	113.00	481020
2018-10-24	112.12	114.75	110.31	110.49	427149
2018-10-25	111.62	112.59	110.04	111.19	347079
2018-10-26	109.22	111.86	105.18	111.29	625100
2018-10-29	112.75	112.75	106.41	107.29	688484
2018-10-30	107.00	109.58	105.98	108.14	392295
2018-10-31	109.57	112.74	109.57	111.18	600205
2018-11-01	111.31	113.24	110.67	111.50	460170
2018-11-02	112.25	114.01	110.10	111.20	367802
2018-11-05	110.86	112.46	109.12	110.29	371604
2018-11-06	110.20	111.84	109.63	110.70	294022
2018-11-07	111.10	113.83	110.55	112.13	639756
2018-11-08	111.90	113.15	109.98	110.78	549705
2018-11-09	110.11	111.58	109.36	110.85	406689
2018-11-12	110.44	110.80	107.82	108.77	378202
2018-11-13	108.88	110.31	108.71	108.71	329819
2018-11-14	109.50	111.16	108.59	109.02	323866
2018-11-15	108.58	112.90	108.05	112.23	448758
2018-11-16	111.71	115.19	111.71	113.67	528240
2018-11-19	113.00	114.10	111.28	111.42	505332
2018-11-20	109.58	109.87	106.86	108.38	562705
2018-11-21	109.17	111.48	107.95	111.13	310844
2018-11-23	110.05	112.02	110.05	111.32	141726
2018-11-26	112.50	113.97	112.29	113.07	409447
2018-11-27	112.16	114.42	111.24	113.88	492699
2018-11-28	114.91	118.97	114.53	117.67	1057488
2018-11-29	118.41	118.77	115.85	118.40	510173
2018-11-30	118.40	121.64	117.35	117.61	1035809
2018-12-03	121.00	121.93	118.20	120.53	678886
2018-12-04	119.98	120.51	115.81	116.26	590804
2018-12-06	113.42	113.42	104.10	112.92	939064
2018-12-07	112.40	115.41	110.22	111.34	393637
2018-12-10	110.52	113.40	110.21	112.88	318488
2018-12-11	114.20	115.86	112.62	113.17	284014
2018-12-12	114.46	115.17	111.35	111.45	419929
2018-12-13	111.46	113.38	106.94	107.83	602087
2018-12-14	106.77	107.39	104.06	104.79	690297
2018-12-17	104.60	105.58	100.55	100.96	665672
2018-12-18	101.06	103.22	100.11	102.91	526737
2018-12-19	103.47	105.86	101.03	101.96	585235
2018-12-20	101.10	102.04	97.90	100.41	571699
2018-12-21	101.01	101.01	96.98	97.08	728547
2018-12-24	96.41	97.64	95.44	96.70	208768
2018-12-26	97.49	101.20	91.78	101.12	353232
2018-12-27	99.10	101.43	98.23	101.42	366963
2018-12-28	101.92	102.92	100.01	101.18	314862
2018-12-31	101.64	102.38	99.62	102.38	362125
2019-01-02	100.59	102.85	99.92	101.56	519456
2019-01-03	100.52	100.97	96.42	96.45	596863
2019-01-04	98.08	100.88	96.94	100.13	598959
2019-01-07	100.46	101.88	98.19	101.47	508777
2019-01-08	101.58	104.05	101.58	103.31	646698
2019-01-09	103.39	104.62	102.89	104.01	609528
2019-01-10	103.16	104.64	102.82	104.60	376371
2019-01-11	104.54	105.22	103.81	104.74	1168438
2019-01-14	104.24	106.93	103.01	106.05	406250
2019-01-15	106.08	108.03	106.08	107.96	309140
2019-01-16	108.10	110.10	108.10	109.70	332087
2019-01-17	109.55	112.00	109.55	110.79	453554
2019-01-18	111.37	113.26	110.85	113.00	650748
2019-01-22	112.77	112.77	111.60	112.46	472124
2019-01-23	112.50	114.24	111.63	113.56	369824
2019-01-24	113.45	114.83	113.45	114.37	342455
2019-01-25	115.09	116.38	114.89	115.41	382559
2019-01-28	114.59	115.56	113.42	114.79	259405
2019-01-29	114.72	114.99	113.04	113.65	202410
2019-01-30	114.40	115.69	113.48	115.56	311831
2019-01-31	115.60	116.98	109.80	115.01	404644
2019-02-01	115.00	116.58	114.67	115.35	398577
2019-02-04	115.36	116.52	114.88	116.52	267510
2019-02-05	116.90	118.25	116.60	117.51	209889
2019-02-06	117.40	117.73	116.21	116.85	227988
2019-02-07	116.68	117.12	115.00	115.33	478931
2019-02-08	118.60	129.33	115.36	126.57	1877461
2019-02-11	127.91	134.00	127.29	129.13	1208584
2019-02-12	129.33	131.55	128.14	128.76	712623
2019-02-13	129.29	130.15	128.60	129.29	515003
2019-02-14	129.16	130.88	128.17	129.37	366764
2019-02-15	130.27	130.85	128.65	128.98	516960
2019-02-19	128.54	130.19	128.08	129.76	339150
2019-02-20	129.70	132.29	129.33	131.60	403980
2019-02-21	131.59	132.38	130.67	131.30	214096
2019-02-22	131.90	134.52	131.83	133.99	285513
2019-02-25	134.99	135.00	132.51	133.20	251035
2019-02-26	132.68	134.27	131.32	133.01	264144
2019-02-27	133.06	134.94	132.71	134.63	243613
2019-02-28	134.65	135.08	133.53	134.32	296293
2019-03-01	135.42	135.88	132.76	135.37	492921
2019-03-04	136.17	137.77	135.05	136.97	493911
2019-03-05	137.07	137.50	135.79	137.14	310488
2019-03-06	137.53	137.98	135.78	137.13	257053
2019-03-07	136.69	137.56	135.38	136.46	248905
2019-03-08	135.27	136.52	134.60	135.55	277161
2019-03-11	135.88	138.53	134.90	137.90	521889
2019-03-12	138.00	139.27	137.00	138.31	344941
2019-03-13	138.29	139.58	137.70	138.77	618348
2019-03-14	139.59	143.17	139.28	140.47	2076677
2019-03-15	140.50	141.06	137.76	138.15	661970
2019-03-18	138.49	139.87	138.08	139.73	427859
2019-03-19	140.66	142.99	139.25	140.45	783918
2019-03-20	139.58	139.92	135.65	137.82	715995
2019-03-21	138.33	143.00	138.33	142.02	710539
2019-03-22	142.04	143.45	138.24	138.78	546442
2019-03-25	138.29	139.09	136.38	137.30	409888
2019-03-26	138.37	139.89	137.39	139.38	478953
2019-03-27	139.46	140.98	138.52	139.51	335313
2019-03-28	141.75	142.60	139.35	139.98	482224
2019-03-29	140.95	142.90	140.20	142.59	499973
2019-04-01	143.80	145.91	143.24	144.95	554503
2019-04-02	145.33	147.43	141.00	141.33	810155
2019-04-03	142.22	144.22	141.11	141.98	963302
2019-04-04	141.69	143.20	139.02	141.03	654747
2019-04-05	142.35	143.84	141.02	142.75	533351
2019-04-08	142.20	143.63	140.90	143.51	413862
2019-04-09	142.79	144.78	141.20	143.82	497818
2019-04-10	143.74	144.97	142.73	143.07	487659
2019-04-11	143.51	144.40	141.03	142.88	525378
2019-04-12	143.49	145.26	142.50	144.69	698395
2019-04-15	144.92	146.92	144.73	146.72	658442
2019-04-16	147.35	148.19	146.08	146.81	861915
2019-04-17	146.82	149.15	145.95	148.96	684926
2019-04-18	149.13	150.53	147.15	147.42	680006
2019-04-22	146.79	148.05	146.15	147.49	318505
2019-04-23	148.03	149.27	147.55	147.97	480429
2019-04-24	147.85	149.17	147.08	147.96	679316
2019-04-25	149.20	149.59	146.18	147.02	435329
2019-04-26	147.08	147.91	146.33	147.24	273166
2019-04-29	148.12	148.53	146.42	147.45	748445
2019-04-30	147.52	150.63	145.51	149.89	1246239
2019-05-01	150.48	152.00	148.51	149.75	695537
2019-05-02	149.25	151.03	146.80	148.16	505637
2019-05-03	149.06	150.81	147.64	150.67	435059
2019-05-06	147.64	152.17	147.61	151.96	372332
2019-05-07	151.99	152.34	148.00	150.33	456361
2019-05-08	149.96	152.16	149.96	150.92	430751
2019-05-09	148.92	150.96	148.10	150.77	385541
2019-05-10	150.04	151.64	147.73	151.46	415248
2019-05-13	148.47	150.05	145.75	146.80	476439
2019-05-14	147.74	149.65	147.55	148.37	376555
2019-05-15	147.67	150.99	147.65	149.83	348042
2019-05-16	150.61	154.72	150.61	153.51	439266
2019-05-17	152.63	154.89	152.63	153.28	410007
2019-05-20	152.01	153.78	151.16	152.04	316330
2019-05-21	153.13	155.99	153.13	155.46	468303
2019-05-22	154.64	158.70	154.64	158.39	541369
2019-05-23	157.05	157.37	155.52	156.14	401956
2019-05-24	157.17	158.80	156.82	158.39	180379
2019-05-28	159.21	160.20	157.72	158.04	274736
2019-05-29	157.18	157.67	155.10	155.91	268270
2019-05-30	156.66	158.27	156.03	156.48	288998
2019-05-31	154.76	155.69	152.91	155.04	323271
2019-06-03	154.90	156.63	153.45	154.16	405145
2019-06-04	155.26	156.22	153.27	155.93	340216
2019-06-05	156.59	160.85	156.53	160.28	214523
2019-06-06	160.70	162.75	158.32	159.38	266282
2019-06-07	160.65	163.11	160.23	160.67	334766
2019-06-10	161.66	162.70	161.09	161.26	304942
2019-06-11	161.86	162.89	159.83	161.35	279067
2019-06-12	162.07	163.61	161.41	162.98	280027
2019-06-13	161.54	162.54	158.94	160.12	527047
2019-06-14	160.27	161.34	158.16	158.83	326405
2019-06-17	159.62	161.27	158.66	159.64	345457
2019-06-18	159.14	159.24	156.43	156.96	448343
2019-06-19	156.84	162.69	156.36	162.25	725202
2019-06-20	163.83	165.27	162.80	163.32	355040
2019-06-21	163.25	163.25	161.24	161.49	378084
2019-06-24	161.40	164.00	161.29	162.33	357299
2019-06-25	162.78	163.10	158.95	161.23	458995
2019-06-26	161.45	163.26	159.84	160.22	364243
2019-06-27	160.50	164.20	160.25	163.83	412469
2019-06-28	164.72	168.77	164.17	168.24	1192491
2019-07-01	169.58	170.24	165.27	167.47	328238
2019-07-02	166.94	168.71	165.03	167.72	262264
2019-07-03	168.34	169.54	167.24	169.05	215530
2019-07-05	168.67	168.86	166.62	167.41	381614
2019-07-08	166.46	168.13	165.63	168.11	239800
2019-07-09	167.66	170.09	167.66	169.16	325537
2019-07-10	170.32	170.75	168.76	170.21	192982
2019-07-11	170.61	171.25	168.52	169.36	208396
2019-07-12	169.50	169.99	167.00	168.41	274385
2019-07-15	169.29	170.94	166.55	167.14	265592
2019-07-16	166.92	167.47	164.35	164.52	427705
2019-07-17	165.33	166.72	164.16	164.62	294077
2019-07-18	164.62	165.85	162.09	165.01	276167
2019-07-19	166.05	167.44	164.80	165.11	320908
2019-07-22	165.46	165.94	163.72	164.09	376145
2019-07-23	164.98	165.48	162.72	165.36	450175
2019-07-24	162.75	162.75	148.31	157.43	2364662
2019-07-25	155.14	156.95	153.15	155.36	651641
2019-07-26	156.69	159.03	156.49	157.50	442280
2019-07-29	160.67	161.16	157.61	159.63	444630
2019-07-30	159.01	159.66	155.08	155.63	398196
2019-07-31	156.20	158.93	155.31	155.91	479174
2019-08-01	156.14	159.20	155.76	158.17	364932
2019-08-02	155.20	156.86	152.58	153.13	502620
2019-08-05	150.00	150.95	145.66	146.95	382744
2019-08-06	148.11	149.76	147.17	148.37	399322
2019-08-07	147.23	152.12	146.01	151.51	377692
2019-08-08	153.11	158.39	153.08	155.56	449725
2019-08-09	154.30	155.05	153.02	153.12	277535
2019-08-12	152.78	154.39	151.17	152.81	318065
2019-08-13	150.78	154.90	150.00	153.39	393265
2019-08-14	150.38	151.20	146.82	147.46	411753
2019-08-15	148.03	150.37	147.51	148.88	358847
2019-08-16	150.35	152.09	150.35	150.60	452326
2019-08-19	152.09	153.28	150.62	152.68	377702
2019-08-20	152.37	155.00	151.39	153.87	378379
2019-08-21	154.94	156.00	153.58	154.03	353938
2019-08-22	154.06	154.34	150.73	151.36	365337
2019-08-23	150.52	152.91	147.97	148.60	238144
2019-08-26	150.04	150.99	148.98	150.85	211049
2019-08-27	151.91	152.90	150.55	151.82	255501
2019-08-28	150.89	153.03	149.99	152.42	232253
2019-08-29	153.79	154.92	153.12	154.01	347119
2019-08-30	154.68	155.78	152.26	153.14	398216
2019-09-03	153.10	154.95	152.05	152.42	427096
2019-09-04	153.37	154.48	152.66	153.47	311623
2019-09-05	154.10	155.13	153.24	153.49	550730
2019-09-06	153.67	154.68	152.34	152.34	346563
2019-09-09	153.24	153.66	145.34	147.58	532690
2019-09-10	146.86	146.98	142.82	145.26	586393
2019-09-11	145.47	147.29	142.84	145.07	541504
2019-09-12	145.72	147.39	144.39	144.60	533655
2019-09-13	143.91	145.31	142.69	143.73	748980
2019-09-16	142.69	147.20	142.69	147.01	381660
2019-09-17	147.04	148.67	145.00	146.01	373392
2019-09-18	146.08	146.26	144.56	145.92	267488
2019-09-19	146.00	147.23	145.46	146.46	507493
2019-09-20	147.25	148.78	145.63	145.85	522879
2019-09-23	145.86	149.66	145.50	148.25	361999
2019-09-24	149.42	150.33	145.50	146.07	336083
2019-09-25	145.50	147.85	144.62	147.39	290836
2019-09-26	147.78	149.17	146.06	149.09	275556
2019-09-27	149.15	149.20	142.78	143.64	412483
2019-09-30	143.74	147.32	143.74	146.30	351688
2019-10-01	146.15	148.47	145.00	147.67	389957
2019-10-02	146.40	146.85	142.27	143.56	527218
2019-10-03	144.09	146.11	140.90	145.99	492850
2019-10-04	147.14	149.31	146.12	149.00	515418
2019-10-07	149.07	150.57	148.13	149.37	429387
2019-10-08	148.31	148.55	145.00	147.11	366828
2019-10-09	148.60	150.19	146.57	148.07	284597
2019-10-10	147.39	147.63	144.83	145.00	410132
2019-10-11	146.44	148.58	145.67	146.73	373206
2019-10-14	146.88	147.37	146.11	146.99	184691
2019-10-15	147.11	147.70	146.25	146.85	288338
2019-10-16	146.60	146.60	144.70	146.00	352794
2019-10-17	147.17	148.24	146.22	148.09	308674
2019-10-18	147.45	148.17	144.66	145.76	232115
2019-10-21	145.91	147.13	144.20	146.71	368284
2019-10-22	146.75	147.49	143.80	143.96	691890
2019-10-23	139.63	144.57	131.41	139.17	1394944
2019-10-24	142.59	143.67	140.30	143.11	526593
2019-10-25	142.36	144.60	140.65	141.92	405633
2019-10-28	141.79	143.05	141.14	141.26	302868
2019-10-29	141.40	143.27	140.74	142.48	344524
2019-10-30	142.60	142.60	139.51	141.66	376293
2019-10-31	141.65	142.83	139.88	140.07	252261
2019-11-01	140.64	142.51	140.59	142.09	457045
2019-11-04	142.23	149.05	141.12	148.65	842794
2019-11-05	148.69	149.35	144.25	146.86	519283
2019-11-06	146.97	150.51	145.45	147.90	429495
2019-11-07	148.69	148.86	146.35	146.57	280237
2019-11-08	146.55	147.85	145.01	147.54	255408
2019-11-11	147.41	148.81	147.34	147.99	245999
2019-11-12	148.21	150.36	147.86	149.99	370899
2019-11-13	149.37	150.78	149.12	150.10	319721
2019-11-14	149.89	153.44	149.75	153.01	290894
2019-11-15	153.19	154.29	152.11	153.14	350012
2019-11-18	154.00	154.42	152.82	154.19	385061
2019-11-19	154.72	156.14	154.32	155.31	361558
2019-11-20	154.71	156.41	153.78	154.72	435593
2019-11-21	154.55	155.00	153.13	154.35	271073
2019-11-22	154.24	154.72	152.47	154.59	268638
2019-11-25	155.20	157.51	154.50	157.02	228579
2019-11-26	157.07	158.10	156.12	157.86	382180
2019-11-27	158.00	158.05	156.30	157.75	165603
2019-11-29	157.34	158.60	156.39	157.19	90905
2019-12-02	157.09	157.09	152.46	154.28	307874
2019-12-03	152.80	154.53	152.80	154.39	208425
2019-12-04	154.36	157.28	153.33	155.32	233448
2019-12-05	155.95	157.44	154.56	157.00	299009
2019-12-06	157.60	159.26	156.73	157.47	320327
2019-12-09	157.29	157.98	155.72	155.75	254953
2019-12-10	155.10	156.08	153.73	154.28	262452
2019-12-11	154.01	154.96	152.87	154.67	281334
2019-12-12	154.32	155.97	153.50	153.99	426317
2019-12-13	153.56	155.36	152.94	154.51	441314
2019-12-16	155.19	157.51	154.44	156.37	265281
2019-12-17	156.45	157.03	154.27	155.43	319518
2019-12-18	155.99	156.17	154.51	155.28	450998
2019-12-19	155.60	158.57	154.68	158.18	682594
2019-12-20	159.18	160.59	157.82	158.60	412206
2019-12-23	159.15	160.63	157.64	159.84	360983
2019-12-24	160.37	160.65	158.97	159.50	139698
2019-12-26	159.53	159.88	158.19	158.80	172797
2019-12-27	159.36	159.50	157.98	158.37	253052
2019-12-30	158.76	159.12	156.61	157.74	328265
2019-12-31	157.32	157.96	156.65	157.56	226308
2020-01-02	157.85	159.15	157.52	158.65	272320
2020-01-03	157.44	158.96	156.76	158.30	219478
2020-01-06	156.89	158.57	156.79	158.36	354335
2020-01-07	158.36	158.63	156.90	157.48	583229
2020-01-08	158.37	159.85	157.66	158.12	946799
2020-01-09	158.89	161.39	158.00	161.30	418824
2020-01-10	161.75	162.46	160.18	161.99	408870
2020-01-13	162.25	164.40	158.03	163.47	473764
2020-01-14	163.43	163.43	161.29	162.23	334082
2020-01-15	162.39	164.51	162.39	163.12	181668
2020-01-16	163.55	163.72	162.42	162.80	192252
2020-01-17	163.23	164.53	162.21	164.31	257317
2020-01-21	163.17	166.65	163.05	164.00	246901
2020-01-22	164.69	167.40	163.25	167.26	304845
2020-01-23	167.64	167.64	165.19	166.66	249854
2020-01-24	166.54	167.32	162.22	163.09	332602
2020-01-27	160.71	163.20	159.20	162.98	336110
2020-01-28	163.76	165.14	162.46	163.93	301877
2020-01-29	164.74	164.74	162.94	163.05	197709
2020-01-30	161.68	162.91	159.74	161.89	241071
2020-01-31	161.85	164.24	157.03	157.64	453911
2020-02-03	158.16	159.49	155.30	155.77	359011
2020-02-04	157.48	160.23	156.95	158.51	407831
2020-02-05	158.95	160.03	157.64	159.91	472697
2020-02-06	160.00	163.49	159.57	161.06	274249
2020-02-07	160.43	161.50	158.50	158.56	244678
2020-02-10	157.41	158.77	156.69	157.93	656322
2020-02-11	149.98	153.00	143.70	145.14	2468570
2020-02-12	146.00	148.13	144.33	147.75	1096449
2020-02-13	146.18	149.28	145.82	148.06	659266
2020-02-14	148.47	149.16	144.91	145.30	502011
2020-02-18	144.80	145.47	143.16	144.30	436436
2020-02-19	145.04	146.87	143.54	144.42	708827
2020-02-20	144.79	144.79	139.81	141.99	567697
2020-02-21	141.94	141.94	138.77	140.36	632124
2020-02-24	135.81	138.34	134.64	138.00	993397
2020-02-25	138.17	138.17	129.25	129.87	1266120
2020-02-26	130.30	133.53	129.92	131.47	952852
2020-02-27	128.40	131.00	121.53	121.72	1343936
2020-02-28	117.94	125.27	117.75	124.04	1169658
2020-03-02	124.88	127.48	123.37	127.15	1104586
2020-03-03	127.00	127.29	120.76	121.21	884709
2020-03-04	123.15	125.84	122.06	124.27	1059984
2020-03-05	121.31	121.72	109.29	109.96	1067978
2020-03-06	106.75	107.47	102.17	106.05	1459329
2020-03-09	99.35	102.32	97.19	97.98	1115762
2020-03-10	100.69	106.42	98.01	106.24	1597241
2020-03-11	100.12	104.00	94.77	98.18	821972
2020-03-12	91.13	93.79	85.29	85.57	2050404
2020-03-13	90.71	92.76	86.72	91.79	909858
2020-03-16	81.03	89.28	80.22	82.00	1160399
2020-03-17	83.44	87.80	76.19	80.94	1021812
2020-03-18	75.47	78.11	61.27	68.73	1658086
2020-03-19	67.27	80.33	62.11	77.51	1712860
2020-03-20	79.90	86.90	76.43	78.32	1529145
2020-03-23	77.67	80.67	72.81	74.07	1088106
2020-03-24	78.16	84.42	75.27	81.03	740595
2020-03-25	81.76	89.46	74.70	87.24	1429886
2020-03-26	88.46	98.52	87.18	93.58	1355224
2020-03-27	89.60	92.97	87.56	90.97	535038
2020-03-30	89.96	93.56	88.54	89.97	609926
2020-03-31	89.46	90.80	84.77	85.72	811855
2020-04-01	81.14	83.90	73.90	75.98	1142862
2020-04-02	75.70	79.34	75.00	77.33	1042015
2020-04-03	77.19	78.14	69.59	72.75	1154557
2020-04-06	77.07	84.27	77.07	82.71	1135030
2020-04-07	87.85	90.99	83.15	83.74	973172
2020-04-08	86.23	87.36	83.50	86.53	624065
2020-04-09	88.82	91.77	87.33	88.29	796561
2020-04-13	88.45	88.45	82.37	84.52	510117
2020-04-14	85.48	88.72	83.56	84.70	502638
2020-04-15	81.38	83.21	80.40	81.23	672413
2020-04-16	81.23	82.44	78.36	81.88	559420
2020-04-17	85.15	88.27	84.50	86.95	536809
2020-04-20	85.18	86.28	83.74	83.87	579300
2020-04-21	81.84	83.38	78.00	79.53	559094
2020-04-22	82.15	83.54	80.99	81.95	828467
2020-04-23	83.61	85.50	82.33	82.82	421302
2020-04-24	83.43	84.20	81.55	83.20	371407
2020-04-27	83.64	88.16	83.57	87.39	557383
2020-04-28	88.15	91.82	87.59	89.82	1066569
2020-04-29	89.00	96.55	86.92	95.43	1355842
2020-04-30	95.27	95.27	90.49	91.76	927062
2020-05-01	90.05	91.50	88.87	90.69	875050
2020-05-04	89.09	90.41	88.19	89.68	436691
2020-05-05	90.82	92.14	88.63	88.83	705707
2020-05-06	89.25	90.17	86.29	88.21	524967
2020-05-07	89.50	92.65	89.46	90.00	541626
2020-05-08	91.18	93.07	90.09	92.41	429232
2020-05-11	91.05	91.71	89.16	89.26	478402
2020-05-12	90.16	90.27	84.95	85.06	513161
2020-05-13	84.46	84.46	78.62	80.55	949772
2020-05-14	79.32	81.94	75.64	80.28	585087
2020-05-15	79.68	82.34	78.87	81.77	369535
2020-05-18	85.10	91.29	84.25	90.72	587213
2020-05-19	90.54	91.65	88.75	90.13	577929
2020-05-20	91.15	95.27	91.15	94.22	636375
2020-05-21	93.26	94.79	92.36	92.42	363835
2020-05-22	92.15	92.42	90.84	91.59	266522
2020-05-26	95.52	97.92	93.79	95.91	958600
2020-05-27	97.76	102.07	97.76	101.15	786265
2020-05-28	101.53	102.29	94.85	95.56	492335
2020-05-29	94.68	96.38	93.19	94.73	531415
2020-06-01	94.84	99.46	94.36	98.21	578958
2020-06-02	97.82	109.36	97.82	108.64	1688505
2020-06-03	112.08	112.98	109.24	109.44	807651
2020-06-04	109.07	110.81	106.78	107.41	883683
2020-06-05	111.82	118.42	111.39	118.25	956097
2020-06-08	120.29	120.98	117.52	120.73	577160
2020-06-09	117.49	118.23	113.15	114.10	583970
2020-06-10	113.71	114.99	107.68	110.03	818742
2020-06-11	105.00	105.53	97.98	100.26	736817
2020-06-12	105.09	105.61	101.44	104.30	540502
2020-06-15	100.42	104.17	99.52	102.85	524115
2020-06-16	107.98	109.14	102.12	103.55	681637
2020-06-17	104.16	104.16	100.49	101.79	564556
2020-06-18	100.72	102.04	99.71	100.91	573947
2020-06-19	104.08	104.08	95.75	96.38	1027911
2020-06-22	95.64	96.01	92.65	94.25	821022
2020-06-23	96.07	98.84	95.31	98.01	528959
2020-06-24	96.28	96.45	91.90	92.20	682369
2020-06-25	90.92	93.29	90.51	92.27	549896
2020-06-26	92.07	92.07	89.11	90.72	1611638
2020-06-29	92.51	94.01	89.74	93.52	556349
2020-06-30	93.64	96.19	92.55	95.82	435540
2020-07-01	95.61	98.49	95.26	97.68	558642
2020-07-02	99.88	101.34	98.58	99.25	751240
2020-07-06	101.16	102.40	99.06	99.28	424457
2020-07-07	98.22	98.85	93.28	93.63	481227
2020-07-08	93.90	95.36	93.03	93.88	530974
2020-07-09	93.68	94.27	88.78	90.93	325069
2020-07-10	90.86	92.57	89.71	91.95	555769
2020-07-13	93.54	98.01	92.38	95.61	574915
2020-07-14	95.03	96.60	93.39	95.03	380537
2020-07-15	96.95	102.49	96.95	102.19	453770
2020-07-16	100.73	101.36	98.62	99.44	348916
2020-07-17	99.83	100.97	98.87	99.90	319154
2020-07-20	99.53	100.73	97.74	99.53	272844
2020-07-21	99.90	101.33	98.09	98.84	348156
2020-07-22	98.52	101.95	98.16	101.03	342878
2020-07-23	99.88	101.85	99.75	100.17	324752
2020-07-24	99.55	99.79	97.18	98.27	297045
2020-07-27	97.89	98.76	97.10	98.23	697815
2020-07-28	98.23	98.58	95.88	96.60	420249
2020-07-29	98.00	101.64	97.22	100.45	895637
2020-07-30	98.38	100.34	95.71	97.64	504773
2020-07-31	97.64	97.64	93.75	96.14	494785
2020-08-03	96.34	97.68	93.78	97.24	482211
2020-08-04	97.34	99.64	95.65	99.18	366530
2020-08-05	99.88	102.62	98.96	100.74	428500
2020-08-06	100.81	101.40	98.76	101.00	377993
2020-08-07	100.26	101.18	99.00	100.67	345388
2020-08-10	101.01	101.53	99.79	99.99	367647
2020-08-11	100.89	107.30	100.89	105.35	598254
2020-08-12	105.90	106.76	102.13	103.37	290156
2020-08-13	102.38	104.15	102.08	103.50	243263
2020-08-14	102.82	103.66	101.78	102.16	202260
2020-08-17	102.31	102.46	100.56	101.78	204671
2020-08-18	102.60	102.60	100.44	100.63	178665
2020-08-19	100.97	102.40	99.97	100.12	217746
2020-08-20	99.03	100.46	98.46	100.04	242328
2020-08-21	99.87	101.07	99.18	99.93	343225
2020-08-24	100.24	104.10	100.04	103.43	256650
2020-08-25	104.46	106.26	104.06	106.06	478299
2020-08-26	106.82	107.03	103.67	103.84	398034
2020-08-27	104.26	106.55	103.66	104.02	883194
2020-08-28	104.26	106.63	103.29	106.31	275112
2020-08-31	106.10	106.10	102.70	103.38	259849
2020-09-01	103.19	103.46	101.48	102.13	272829
2020-09-02	102.86	103.80	102.00	102.90	457284
2020-09-03	102.94	103.99	98.08	98.89	475217
2020-09-04	99.40	99.67	94.45	97.21	481298
2020-09-08	95.38	96.14	93.28	93.70	455119
2020-09-09	94.67	96.57	92.31	93.75	338092
2020-09-10	94.53	95.32	91.11	91.30	472041
2020-09-11	91.61	92.05	90.08	91.75	502768
2020-09-14	92.72	93.80	92.24	92.43	298109
2020-09-15	93.00	94.99	92.97	94.10	426764
2020-09-16	94.82	97.17	94.21	95.06	595989
2020-09-17	93.38	94.80	92.86	94.58	233200
2020-09-18	94.65	94.72	93.28	94.27	526825
2020-09-21	92.51	92.54	88.61	90.19	532136
2020-09-22	90.55	92.48	90.32	92.39	372568
2020-09-23	92.24	93.60	88.18	88.22	337056
2020-09-24	87.58	88.13	86.06	87.66	561707
2020-09-25	87.01	88.35	86.86	87.63	508301
2020-09-28	89.18	89.99	87.85	88.22	412919
2020-09-29	87.83	89.03	87.27	88.58	311871
2020-09-30	88.89	91.83	88.60	91.10	598933
2020-10-01	91.61	93.37	90.98	92.30	843386
2020-10-02	89.83	93.02	89.83	92.41	213469
2020-10-05	93.46	94.30	91.95	93.58	182973
2020-10-06	94.37	95.00	90.36	90.82	449596
2020-10-07	92.38	92.43	88.74	89.13	631813
2020-10-08	90.71	93.30	90.11	93.14	471105
2020-10-09	94.32	94.56	91.66	92.24	435517
2020-10-12	92.45	93.95	91.65	93.26	278152
2020-10-13	92.91	93.40	91.06	91.08	333831
2020-10-14	90.91	94.15	90.83	92.79	341431
2020-10-15	91.06	92.83	90.85	92.53	354291
2020-10-16	93.03	94.44	92.51	93.40	293116
2020-10-19	94.26	95.59	93.24	93.79	369694
2020-10-20	95.18	96.37	94.25	94.79	261052
2020-10-21	94.35	95.53	92.43	94.12	323352
2020-10-22	94.30	96.32	92.55	96.13	258614
2020-10-23	96.92	96.92	93.23	94.81	292219
2020-10-26	93.15	93.15	87.42	91.60	732788
2020-10-27	90.96	91.40	87.74	88.36	839266
2020-10-28	87.15	92.70	87.15	88.26	1267773
2020-10-29	87.85	89.19	86.42	88.18	645437
2020-10-30	87.47	89.72	86.45	88.84	582940
2020-11-02	90.06	92.25	87.10	91.79	358173
2020-11-03	92.56	95.49	91.86	94.91	423469
2020-11-04	95.55	96.61	93.26	94.07	254287
2020-11-05	95.30	99.08	94.56	98.46	288382
2020-11-06	99.21	99.50	95.67	98.52	337302
2020-11-09	110.23	127.82	107.51	119.42	1709638
2020-11-10	119.59	120.74	115.92	119.53	855525
2020-11-11	120.36	120.75	112.67	116.35	505648
2020-11-12	116.28	117.97	113.85	116.74	541237
2020-11-13	118.78	123.05	118.03	121.23	538916
2020-11-16	125.61	130.00	122.43	128.15	669921
2020-11-17	126.03	131.76	125.34	130.39	744049
2020-11-18	130.60	133.57	128.57	129.27	578756
2020-11-19	128.00	130.34	126.52	127.74	384552
2020-11-20	127.60	129.79	126.28	128.57	285381
2020-11-23	130.87	133.25	129.49	132.74	416753
2020-11-24	135.00	137.39	132.79	136.37	783396
2020-11-25	135.09	137.65	132.35	136.87	290444
2020-11-27	136.05	136.68	134.68	136.53	148567
2020-11-30	135.50	135.99	132.19	134.44	530556
2020-12-01	136.45	137.64	134.96	135.84	367538
2020-12-02	134.62	137.93	134.07	137.40	243427
2020-12-03	137.65	137.65	133.48	134.30	384485
2020-12-04	134.28	136.38	134.02	135.93	284168
2020-12-07	134.72	136.40	133.11	134.12	445956
2020-12-08	133.74	135.73	132.86	133.22	491464
2020-12-09	134.22	135.36	132.87	133.39	374665
2020-12-10	131.56	135.66	126.02	133.65	265512
2020-12-11	132.34	134.33	131.87	132.89	226004
2020-12-14	133.72	136.32	133.72	134.16	221058
2020-12-15	135.21	138.35	133.36	138.12	269363
2020-12-16	137.79	139.30	135.95	136.71	274192
2020-12-17	138.38	139.59	136.09	139.36	233985
2020-12-18	140.23	144.92	139.58	144.56	694940
2020-12-21	141.00	142.20	137.10	137.83	413469
2020-12-22	138.11	140.48	136.36	137.71	191439
2020-12-23	138.25	141.47	137.70	140.83	179577
2020-12-24	141.05	143.13	140.16	142.95	72442
2020-12-28	144.43	144.56	140.75	140.95	203251
2020-12-29	142.18	142.67	140.20	141.65	119735
2020-12-30	141.04	143.72	141.00	142.36	156549
2020-12-31	142.52	145.84	140.71	144.92	203077
2021-01-04	145.26	145.80	138.05	140.65	146909
2021-01-05	140.56	145.36	140.56	144.85	254733
2021-01-06	145.40	149.32	145.38	146.37	439667
2021-01-07	146.95	148.27	144.61	147.58	186086
2021-01-08	148.82	149.76	146.58	147.55	214592
2021-01-11	145.09	147.84	144.70	146.87	161268
2021-01-12	147.49	149.14	144.90	145.29	269214
2021-01-13	146.12	147.30	144.25	145.15	253351
2021-01-14	145.09	146.98	143.99	144.19	201653
2021-01-15	143.29	143.71	138.33	138.61	331173
2021-01-19	139.24	140.12	136.30	137.32	234783
2021-01-20	137.80	141.41	136.47	139.06	257925
2021-01-21	138.74	140.98	137.83	139.73	229846
2021-01-22	138.42	139.66	137.02	139.29	206599
2021-01-25	138.47	138.70	130.39	131.34	660600
2021-01-26	132.72	134.00	129.83	131.63	464684
2021-01-27	129.90	129.90	122.72	123.30	478780
2021-01-28	124.97	131.26	123.51	130.74	601154
2021-01-29	130.92	132.64	124.35	124.96	443544
2021-02-01	126.32	128.75	124.81	127.54	368166
2021-02-02	129.64	132.99	128.41	128.50	529014
2021-02-03	127.79	129.56	127.04	128.39	268321
2021-02-04	128.45	131.85	128.45	130.75	279347
2021-02-05	132.00	134.27	130.79	133.82	397336
2021-02-08	134.68	138.95	134.68	137.83	283197
2021-02-09	137.00	141.26	136.19	139.62	554259
2021-02-10	136.92	145.34	136.69	141.10	555698
2021-02-11	143.89	146.99	138.54	145.30	553332
2021-02-12	145.26	149.01	143.02	149.01	309191
2021-02-16	149.25	151.63	147.95	148.41	195263
2021-02-17	147.39	149.01	146.21	148.30	157581
2021-02-18	146.92	148.47	144.71	145.91	221098
2021-02-19	146.60	148.56	145.50	148.30	144437
2021-02-22	147.18	152.73	145.05	152.06	257398
2021-02-23	151.10	154.49	147.10	153.38	323436
2021-02-24	152.21	157.21	151.18	156.27	238841
2021-02-25	156.64	158.20	150.42	152.51	189543
2021-02-26	153.32	154.99	148.45	150.31	214030
2021-03-01	153.72	155.33	151.13	153.14	147576
2021-03-02	154.19	155.40	152.41	154.50	257741
2021-03-03	154.56	155.61	151.48	155.22	148841
2021-03-04	156.24	157.34	151.62	152.79	410859
2021-03-05	155.87	165.19	153.92	164.67	622759
2021-03-08	164.53	167.71	160.25	160.85	363263
2021-03-09	162.34	162.41	157.35	157.52	361919
2021-03-10	157.67	158.07	153.75	157.15	389479
2021-03-11	157.58	162.40	157.14	161.64	444906
2021-03-12	161.63	164.54	157.15	157.98	321119
2021-03-15	159.43	160.13	157.08	158.56	497867
2021-03-16	157.71	159.86	151.83	152.00	446393
2021-03-17	154.87	156.46	150.42	150.50	624034
2021-03-18	149.05	154.41	147.93	151.74	554599
2021-03-19	150.97	152.89	147.13	147.79	672598
2021-03-22	147.21	147.57	143.79	144.34	248322
2021-03-23	142.80	145.18	141.08	141.67	296970
2021-03-24	142.66	144.44	139.01	139.52	252632
2021-03-25	138.28	140.43	135.71	139.54	488321
2021-03-26	141.13	141.84	137.25	140.91	458154
2021-03-29	139.11	142.07	137.60	139.96	280516
2021-03-30	139.73	140.00	136.51	137.01	511517
2021-03-31	137.02	140.09	136.25	138.30	373615
2021-04-01	139.71	143.53	138.49	141.80	331792
2021-04-05	142.19	143.50	139.23	139.81	266920
2021-04-06	138.33	143.00	138.18	141.97	420361
2021-04-07	142.37	143.64	141.40	142.49	197543
2021-04-08	142.59	145.35	142.06	144.94	398572
2021-04-09	144.39	149.58	144.39	148.70	399968
2021-04-12	148.81	150.22	147.20	148.78	239053
2021-04-13	148.21	149.94	143.50	146.93	398620
2021-04-14	147.23	150.82	146.29	148.00	439970
2021-04-15	149.30	152.65	148.16	150.80	313559
2021-04-16	150.50	150.61	147.70	148.97	499928
2021-04-19	149.19	149.73	145.07	145.97	321307
2021-04-20	144.15	144.36	139.79	140.76	371845
2021-04-21	140.33	145.94	139.67	145.77	287252
2021-04-22	145.65	149.61	144.57	146.09	340032
2021-04-23	147.30	150.78	146.90	149.60	254893
2021-04-26	151.05	153.13	149.79	151.61	289098
2021-04-27	151.21	151.21	148.65	149.44	356004
2021-04-28	149.90	154.15	149.90	152.78	407937
2021-04-29	145.00	152.75	144.66	146.61	778917
2021-04-30	145.04	148.06	142.86	143.43	372767
2021-05-03	143.93	146.12	143.57	145.86	356735
2021-05-04	145.54	145.54	140.98	141.86	376838
2021-05-05	142.18	142.18	138.50	138.77	306795
2021-05-06	139.32	140.50	135.59	138.93	271969
2021-05-07	139.66	142.57	138.21	141.75	225798
2021-05-10	142.04	142.27	139.03	139.03	214881
2021-05-11	136.14	142.37	135.08	141.62	490530
2021-05-12	141.34	141.34	136.43	137.34	492625
2021-05-13	138.92	141.71	138.25	140.57	382282
2021-05-14	141.95	146.36	141.29	145.91	304609
2021-05-17	145.78	145.78	143.41	144.41	312396
2021-05-18	144.16	145.23	141.61	142.21	481596
2021-05-19	139.39	141.76	138.90	141.38	297067
2021-05-20	142.36	147.05	142.07	146.80	277708
2021-05-21	147.76	148.17	146.23	146.74	226242
2021-05-24	147.87	148.82	144.81	148.23	130450
2021-05-25	148.94	148.99	144.77	147.91	229906
2021-05-26	147.85	148.62	146.15	147.34	196795
2021-05-27	148.18	150.51	147.06	149.83	179098
2021-05-28	150.79	150.79	148.91	149.64	228637
2021-06-01	150.34	150.87	149.23	150.65	208325
2021-06-02	150.70	151.06	149.02	149.34	303540
2021-06-03	148.09	148.96	147.14	148.04	189274
2021-06-04	148.78	149.86	148.16	149.71	161574
2021-06-07	149.64	153.62	149.15	153.30	324294
2021-06-08	153.64	156.51	152.05	156.20	407651
2021-06-09	157.36	159.32	156.78	156.96	520880
2021-06-10	156.98	157.17	152.25	155.44	238688
2021-06-11	155.75	156.40	153.65	156.01	180497
2021-06-14	156.53	156.68	149.82	150.05	371491
2021-06-15	149.75	150.02	144.13	145.08	576104
2021-06-16	144.04	144.34	139.78	141.41	494601
2021-06-17	141.26	145.04	140.16	143.35	394663
2021-06-18	141.67	144.29	141.07	142.79	361726
2021-06-21	143.30	145.66	142.42	143.58	370775
2021-06-22	142.75	144.46	141.73	143.85	171520
2021-06-23	144.24	144.73	142.00	143.42	263243
2021-06-24	144.62	145.61	142.68	145.56	308458
2021-06-25	146.22	147.41	144.93	145.95	1228404
2021-06-28	145.81	146.36	136.49	136.75	497686
2021-06-29	136.61	137.86	135.26	136.06	370682
2021-06-30	135.28	137.37	134.43	135.35	336486
2021-07-01	136.06	138.04	135.22	137.56	287698
2021-07-02	138.29	139.94	137.73	139.32	173861
2021-07-06	139.33	139.58	135.94	137.96	163841
2021-07-07	138.29	139.23	136.10	138.41	229647
2021-07-08	136.10	137.98	134.37	136.60	434939
2021-07-09	138.21	140.69	137.03	138.89	206541
2021-07-12	138.03	140.09	137.06	139.06	265505
2021-07-13	138.76	139.64	136.82	136.93	296570
2021-07-14	137.27	139.02	134.15	135.55	211883
2021-07-15	134.98	135.12	131.39	132.68	263373
2021-07-16	134.11	134.22	131.39	131.72	163550
2021-07-19	129.99	129.99	125.71	126.59	751878
2021-07-20	127.11	131.82	126.63	129.38	807281
2021-07-21	129.55	133.75	129.55	133.47	316297
2021-07-22	134.32	134.88	129.85	131.49	174748
2021-07-23	132.87	134.69	131.02	132.18	182919
2021-07-26	132.70	134.21	132.35	133.86	172159
2021-07-27	133.13	135.59	132.70	134.81	326969
2021-07-28	135.63	138.04	129.83	136.61	597856
2021-07-29	136.90	144.14	135.54	142.55	504125
2021-07-30	141.47	145.66	141.17	142.82	483100
2021-08-02	143.43	144.96	135.89	136.12	287802
2021-08-03	135.88	135.88	129.85	132.75	301501
2021-08-04	131.99	132.96	128.18	128.57	308773
2021-08-05	128.40	132.86	128.40	130.02	212440
2021-08-06	131.21	133.81	130.94	132.90	186414
2021-08-09	132.47	132.47	129.42	131.39	165228
2021-08-10	131.93	131.93	129.31	130.29	138674
2021-08-11	130.35	131.90	127.19	131.81	252998
2021-08-12	131.81	134.44	130.85	134.20	282441
2021-08-13	134.46	135.43	132.08	133.29	161097
2021-08-16	132.26	134.66	130.63	134.29	187677
2021-08-17	132.69	132.91	129.09	132.20	357941
2021-08-18	131.78	133.00	129.49	130.72	314504
2021-08-19	129.37	131.22	128.18	130.68	279086
2021-08-20	130.41	132.42	129.96	132.37	303050
2021-08-23	133.15	135.96	132.97	135.07	229455
2021-08-24	135.74	138.23	134.90	137.58	167215
2021-08-25	137.61	138.34	136.51	136.52	143643
2021-08-26	136.03	136.06	132.86	133.66	134698
2021-08-27	133.98	136.82	133.62	136.11	176205
2021-08-30	137.22	137.25	133.02	133.59	270795
2021-08-31	133.90	134.66	132.62	133.23	299550
2021-09-01	133.42	135.63	132.93	135.40	145982
2021-09-02	136.23	136.94	134.03	135.58	155455
2021-09-03	135.85	135.89	133.54	134.40	84556
2021-09-07	134.41	134.92	131.68	131.98	173156
2021-09-08	131.35	132.51	129.95	131.73	110009
2021-09-09	131.75	132.89	130.85	131.21	188134
2021-09-10	132.33	133.26	128.15	128.43	126635
2021-09-13	129.03	130.32	126.17	129.06	160610
2021-09-14	130.00	130.00	125.27	125.49	159291
2021-09-15	125.39	129.04	124.86	128.56	271725
2021-09-16	128.75	129.53	126.78	129.04	139318
2021-09-17	129.56	129.56	126.96	127.55	441372
2021-09-20	125.09	128.37	124.37	128.07	195480
2021-09-21	128.48	129.05	124.22	124.37	446715
2021-09-22	124.19	125.11	123.13	123.70	417335
2021-09-23	123.79	127.77	123.01	126.11	279573
2021-09-24	125.84	128.33	124.71	127.24	358669
2021-09-27	127.75	131.75	127.75	129.96	349504
2021-09-28	129.41	130.41	128.08	128.78	319388
2021-09-29	129.62	130.75	128.25	129.01	253663
2021-09-30	129.14	130.13	127.28	127.28	209676
2021-10-01	129.00	132.00	127.27	131.45	408815
2021-10-04	131.42	131.67	128.91	131.50	539501
2021-10-05	131.95	134.46	129.45	132.35	538504
2021-10-06	131.67	132.17	129.86	131.99	251958
2021-10-07	133.28	133.71	132.31	132.76	394677
2021-10-08	133.18	133.94	131.43	131.66	381745
2021-10-11	131.53	132.39	125.64	125.65	394301
2021-10-12	125.65	129.17	125.27	128.56	306400
2021-10-13	128.95	130.82	128.03	130.19	273765
2021-10-14	131.27	133.17	131.24	132.00	336773
2021-10-15	133.26	135.96	132.05	135.44	559296
2021-10-18	135.14	137.22	133.97	135.45	311938
2021-10-19	135.68	135.78	132.75	134.84	414218
2021-10-20	135.11	136.01	131.19	132.01	431733
2021-10-21	131.57	135.38	122.52	123.49	1221737
2021-10-22	123.20	125.67	121.90	122.60	598760
2021-10-25	122.93	124.40	121.85	122.53	394004
2021-10-26	123.42	123.98	117.80	117.90	884070
2021-10-27	117.51	118.36	112.93	114.06	726056
2021-10-28	114.34	115.78	113.36	114.10	425687
2021-10-29	113.53	114.77	111.34	112.19	579499
2021-11-01	112.29	116.84	111.78	116.07	439252
2021-11-02	115.82	115.94	109.98	113.97	700900
2021-11-03	113.67	115.88	112.49	114.98	472658
2021-11-04	115.02	116.80	111.21	112.04	892288
2021-11-05	113.00	118.83	111.83	118.75	1468484
2021-11-08	119.09	120.32	116.71	118.66	375876
2021-11-09	118.66	118.84	116.58	117.39	266444
2021-11-10	117.70	120.10	117.32	119.76	395191
2021-11-11	120.07	120.07	118.21	118.66	272287
2021-11-12	119.05	120.84	113.78	118.22	264573
2021-11-15	119.28	119.28	117.05	117.71	266009
2021-11-16	117.31	117.74	114.81	116.06	292425
2021-11-17	116.06	116.46	110.00	111.04	1231185
2021-11-18	111.92	112.60	109.09	110.36	411299
2021-11-19	110.00	110.00	106.96	109.80	547408
2021-11-22	109.75	112.39	108.52	110.53	647402
2021-11-23	110.47	114.00	110.47	113.11	986074
2021-11-24	112.28	116.72	112.28	114.30	444785
2021-11-26	111.13	111.18	105.40	107.27	459230
2021-11-29	108.95	108.96	105.26	106.21	479107
2021-11-30	105.59	106.97	101.18	101.37	708282
2021-12-01	103.45	104.70	102.16	102.52	584343
2021-12-02	103.70	106.23	102.99	104.94	699776
2021-12-03	105.36	108.45	103.38	107.68	703146
2021-12-06	108.35	114.79	106.59	113.11	738179
2021-12-07	114.22	119.14	113.86	116.08	587963
2021-12-08	116.08	121.09	115.15	118.49	615322
2021-12-09	117.31	120.30	117.31	118.56	412800
2021-12-10	119.37	121.71	118.11	121.22	546326
2021-12-13	120.25	122.71	118.96	121.67	587322
2021-12-14	120.83	123.97	117.84	118.10	627360
2021-12-15	117.72	118.19	113.06	116.19	458035
2021-12-16	117.54	118.42	114.26	115.33	344751
2021-12-17	115.86	117.12	113.06	114.73	714658
2021-12-20	113.28	113.28	108.90	110.90	645201
2021-12-21	112.50	118.48	110.50	117.97	416744
2021-12-22	118.11	119.21	116.82	117.22	369599
2021-12-23	117.37	119.46	116.78	118.64	192970
2021-12-27	118.32	119.21	115.71	118.37	191225
2021-12-28	117.98	120.54	116.93	119.41	227495
2021-12-29	119.17	119.65	117.47	117.81	153405
2021-12-30	117.93	120.35	117.74	119.14	164379
2021-12-31	118.86	120.90	118.22	119.17	160458
2022-01-03	119.71	122.37	119.26	121.55	209034
2022-01-04	122.75	124.08	121.68	123.35	259971
2022-01-05	123.97	126.56	121.98	122.04	346570
2022-01-06	120.80	123.99	120.80	122.73	165594
2022-01-07	122.16	124.26	122.16	123.35	240642
2022-01-10	122.66	124.28	118.74	123.75	392438
2022-01-11	124.66	125.54	122.55	125.23	242566
2022-01-12	126.41	127.22	124.61	125.99	246616
2022-01-13	126.47	129.71	125.36	125.98	320929
2022-01-14	125.01	128.70	124.24	128.40	437177
2022-01-18	126.70	127.98	124.94	126.40	459389
2022-01-19	125.67	127.95	123.31	124.56	250149
2022-01-20	124.56	127.82	124.56	125.12	217975
2022-01-21	125.21	126.26	122.18	122.71	216007
2022-01-24	120.14	121.49	115.47	121.00	389064
2022-01-25	119.24	122.00	115.95	120.61	235784
2022-01-26	122.55	124.31	119.97	121.00	689315
2022-01-27	138.78	141.24	129.01	133.25	3087094
2022-01-28	132.78	134.65	130.88	133.88	1860905
2022-01-31	134.02	135.93	131.89	133.89	8640734
2022-02-01	132.64	136.44	132.42	136.22	927365
2022-02-02	135.72	139.22	134.84	138.55	760777
2022-02-03	137.46	139.13	136.51	137.47	885327
2022-02-04	136.82	138.35	134.32	136.42	511949
2022-02-07	136.65	139.23	135.68	137.12	309724
2022-02-08	136.70	139.56	135.99	138.56	524648
2022-02-09	139.67	144.19	139.14	143.83	834114
2022-02-10	139.94	147.46	139.71	146.04	779242
2022-02-11	147.31	149.92	139.70	139.90	947968
2022-02-14	138.84	140.00	136.57	138.25	688673
2022-02-15	139.90	141.72	139.74	141.00	291567
2022-02-16	140.06	141.71	138.30	140.92	566635
2022-02-17	140.24	141.04	135.87	136.52	437238
2022-02-18	135.85	136.81	132.83	134.42	578603
2022-02-22	133.72	136.49	133.66	134.51	307198
2022-02-23	135.18	135.34	130.78	130.97	380423
2022-02-24	128.43	132.18	126.56	132.11	466890
2022-02-25	132.40	134.16	129.72	133.44	487616
2022-02-28	131.22	133.52	126.63	128.23	1120107
2022-03-01	127.26	128.83	113.03	114.19	1332203
2022-03-02	113.68	119.01	113.65	118.06	834112
2022-03-03	118.06	118.06	112.35	112.75	654158
2022-03-04	110.89	115.46	102.36	103.48	997130
2022-03-07	102.79	104.23	96.30	98.67	1113644
2022-03-08	98.99	107.87	97.45	105.67	1048131
2022-03-09	108.81	112.15	107.86	111.90	552107
2022-03-10	110.18	115.26	108.79	114.61	727605
2022-03-11	115.93	117.32	112.92	113.37	300153
2022-03-14	113.37	118.05	111.58	116.36	704960
2022-03-15	117.69	120.23	115.78	120.00	498616
2022-03-16	122.12	131.00	122.12	128.51	829516
2022-03-17	126.56	128.21	123.18	126.02	328454
2022-03-18	124.57	128.90	123.01	128.61	511690
2022-03-21	128.04	129.32	125.00	128.08	463276
2022-03-22	128.80	131.25	128.45	129.75	389199
2022-03-23	127.98	129.07	126.68	127.75	277269
2022-03-24	129.37	130.67	125.90	126.52	337640
2022-03-25	127.18	127.54	124.83	126.17	251269
2022-03-28	126.34	127.47	123.98	125.66	344373
2022-03-29	127.83	129.61	127.29	128.27	646520
2022-03-30	128.26	129.43	124.33	125.99	457252
2022-03-31	125.62	131.99	125.62	130.15	631957
2022-04-01	131.29	133.98	130.55	132.03	385155
2022-04-04	132.40	133.85	130.92	133.15	227391
2022-04-05	133.52	134.02	130.62	131.33	466996
2022-04-06	129.61	130.18	126.95	127.69	295998
2022-04-07	127.04	128.49	124.60	127.52	194118
2022-04-08	126.96	129.84	125.88	127.42	210106
2022-04-11	126.53	129.63	126.18	127.53	220831
2022-04-12	128.44	129.58	126.73	127.34	197348
2022-04-13	126.22	130.98	126.22	130.75	212437
2022-04-14	131.22	134.69	131.22	132.92	231571
2022-04-18	131.55	133.09	130.65	131.97	163639
2022-04-19	131.56	136.16	130.19	135.71	288445
2022-04-20	136.48	138.48	135.12	135.91	249042
2022-04-21	138.65	141.20	137.99	140.18	814272
2022-04-22	140.63	140.63	134.69	134.71	406901
2022-04-25	132.89	136.58	128.53	136.43	630327
2022-04-26	134.48	136.07	130.95	131.45	555960
2022-04-27	130.99	137.80	126.11	128.74	709242
2022-04-28	131.17	133.70	129.15	129.70	918741
2022-04-29	128.42	130.53	121.37	121.65	540848
2022-05-02	121.10	122.45	116.56	120.60	651826
2022-05-03	120.87	124.80	119.55	124.05	346104
2022-05-04	123.49	124.13	119.04	123.49	363867
2022-05-05	120.54	123.30	117.60	119.78	314745
2022-05-06	118.92	118.92	112.84	114.02	309337
2022-05-09	111.02	112.62	104.86	106.03	496891
2022-05-10	107.39	111.38	106.46	110.01	505240
2022-05-11	109.37	112.95	108.77	109.14	300906
2022-05-12	107.42	112.13	106.66	110.25	423020
2022-05-13	111.79	116.21	110.18	115.52	361565
2022-05-16	114.62	115.21	110.77	111.03	282520
2022-05-17	113.32	116.44	110.78	116.40	348668
2022-05-18	114.34	117.09	112.18	113.28	241544
2022-05-19	111.72	116.00	110.15	114.12	304705
2022-05-20	115.72	116.51	111.54	114.05	305720
2022-05-23	115.70	116.50	111.90	116.39	421656
2022-05-24	115.24	115.78	111.00	114.16	377067
2022-05-25	114.04	117.45	113.56	116.45	210639
2022-05-26	116.82	119.22	116.73	118.92	371439
2022-05-27	119.54	122.35	119.54	122.18	196446
2022-05-31	120.44	123.08	120.26	121.16	369768
2022-06-01	121.18	122.50	118.70	118.92	256067
2022-06-02	118.82	121.33	117.81	120.43	387145
2022-06-03	120.97	121.72	119.32	120.46	184679
2022-06-06	121.93	123.40	119.97	120.50	210751
2022-06-07	118.61	119.91	117.10	118.11	352566
2022-06-08	117.30	117.69	115.83	116.72	298355
2022-06-09	115.77	116.41	113.12	113.15	324651
2022-06-10	110.86	112.10	109.03	109.16	295734
2022-06-13	105.44	106.71	101.07	103.80	417393
2022-06-14	103.95	105.80	103.38	105.14	486124
2022-06-15	105.74	107.92	104.81	106.00	411665
2022-06-16	102.97	103.10	96.85	97.26	520515
2022-06-17	98.14	104.29	98.14	102.15	981653
2022-06-21	104.14	105.22	102.34	103.71	448631
2022-06-22	101.87	104.28	101.61	103.56	488827
2022-06-23	103.50	105.24	101.61	102.01	472994
2022-06-24	103.44	107.91	102.80	107.70	830776
2022-06-27	107.73	110.06	106.24	107.94	416451
2022-06-28	108.61	110.98	105.08	105.22	403955
2022-06-29	104.57	105.20	100.66	102.97	425108
2022-06-30	101.63	102.08	98.84	100.59	288221
2022-07-01	100.00	101.87	97.00	98.89	507801
2022-07-05	97.19	101.16	94.01	101.00	453091
2022-07-06	100.97	102.76	98.32	99.15	339886
2022-07-07	100.26	101.30	99.73	100.78	214416
2022-07-08	100.93	101.63	98.67	101.01	214391
2022-07-11	99.67	100.41	98.77	99.03	230817
2022-07-12	97.88	99.51	96.30	96.76	589575
2022-07-13	94.60	96.65	93.14	96.59	374205
2022-07-14	95.00	95.77	92.88	94.28	326065
2022-07-15	94.76	97.73	94.26	97.70	391019
2022-07-18	98.57	100.89	97.49	97.90	256972
2022-07-19	100.09	102.74	100.09	102.28	240394
2022-07-20	101.98	103.01	101.04	102.83	270676
2022-07-21	102.27	103.33	100.77	103.30	285760
2022-07-22	103.58	104.10	101.19	102.30	225156
2022-07-25	102.30	102.64	100.72	101.32	371965
2022-07-26	100.21	101.38	98.53	99.39	260761
2022-07-27	100.95	104.37	100.01	103.54	697690
2022-07-28	98.30	98.89	94.83	97.35	845664
2022-07-29	95.40	99.39	94.60	98.27	752408
2022-08-01	98.97	99.79	95.26	96.04	539643
2022-08-02	95.64	96.50	93.43	96.10	405255
2022-08-03	97.14	98.61	96.28	98.33	289148
2022-08-04	98.09	98.23	95.96	97.33	269206
2022-08-05	95.69	97.96	95.60	97.90	230904
2022-08-08	98.19	99.79	97.38	98.07	214469
2022-08-09	97.23	98.50	96.58	97.77	235393
2022-08-10	99.72	101.61	99.72	100.43	241075
2022-08-11	101.67	102.01	99.78	100.85	210992
2022-08-12	101.82	102.70	100.83	102.66	215548
2022-08-15	101.47	103.18	101.13	102.02	272123
2022-08-16	101.65	102.83	101.05	102.48	148032
2022-08-17	101.01	101.66	100.10	100.94	170827
2022-08-18	100.41	102.78	100.41	102.00	215718
2022-08-19	100.77	102.10	99.17	100.34	370585
2022-08-22	98.39	98.39	95.95	96.15	447709
2022-08-23	96.93	96.93	94.43	94.51	362539
2022-08-24	93.88	95.31	93.52	93.81	419424
2022-08-25	93.89	94.82	92.84	94.10	666019
2022-08-26	94.82	94.82	91.33	91.91	529375
2022-08-29	91.00	92.36	90.69	91.52	274371
2022-08-30	92.27	92.27	90.41	90.72	259525
2022-08-31	91.50	91.50	88.61	88.66	286886
2022-09-01	87.79	88.14	85.77	88.09	333392
2022-09-02	89.31	89.80	86.65	86.93	304949
2022-09-06	86.53	87.81	84.79	86.63	391579
2022-09-07	86.43	88.52	86.43	88.18	325247
2022-09-08	87.11	89.66	86.36	89.66	275861
2022-09-09	91.03	92.43	90.66	91.67	470008
2022-09-12	92.66	94.98	92.44	94.09	346769
2022-09-13	91.08	91.72	88.93	89.09	358129
2022-09-14	88.91	88.91	86.39	87.34	521607
2022-09-15	86.53	88.71	85.07	85.93	354195
2022-09-16	84.78	86.54	83.25	85.67	1314275
2022-09-19	84.74	87.80	84.65	87.17	394365
2022-09-20	86.42	86.42	84.26	84.78	347019
2022-09-21	85.19	86.24	83.14	83.42	296628
2022-09-22	83.17	83.83	80.45	81.61	405136
2022-09-23	80.25	81.06	78.66	80.00	447568
2022-09-26	79.28	80.40	77.97	78.02	348681
2022-09-27	78.93	79.70	76.14	76.89	407138
2022-09-28	77.54	78.80	76.38	78.42	491375
2022-09-29	77.20	78.01	76.16	77.25	441742
2022-09-30	77.14	78.49	75.64	75.76	429312
2022-10-03	76.68	78.78	75.91	77.64	362432
2022-10-04	79.00	82.80	78.84	82.28	325847
2022-10-05	80.60	82.23	80.02	81.37	372209
2022-10-06	80.67	81.50	79.73	80.02	264910
2022-10-07	79.17	79.19	76.95	77.71	320281
2022-10-10	77.21	77.43	74.91	75.89	438865
2022-10-11	75.95	76.14	73.60	74.01	458091
2022-10-12	74.08	74.31	72.94	73.77	299048
2022-10-13	72.62	76.31	71.60	75.74	377052
2022-10-14	76.83	77.26	75.28	75.82	287219
2022-10-17	78.09	80.10	77.75	79.24	572678
2022-10-18	81.01	82.41	79.58	80.72	467769
2022-10-19	79.49	80.37	77.47	77.95	391568
2022-10-20	77.76	78.59	75.88	76.58	602337
2022-10-21	78.00	83.18	76.44	82.44	900348
2022-10-24	82.42	83.84	81.42	83.33	465002
2022-10-25	83.89	85.00	82.80	83.35	469699
2022-10-26	82.82	84.53	82.04	82.53	294687
2022-10-27	83.29	85.91	82.82	85.62	613168
2022-10-28	85.52	86.46	84.92	86.35	324577
2022-10-31	86.27	86.59	83.92	84.01	429534
2022-11-01	85.42	86.53	84.99	85.37	225987
2022-11-02	84.95	85.10	81.70	81.78	697813
2022-11-03	80.54	80.89	77.26	79.07	502603
2022-11-04	79.62	83.52	79.62	82.68	768903
2022-11-07	83.52	84.21	80.90	83.97	275122
2022-11-08	84.03	86.67	81.98	84.66	358184
2022-11-09	83.28	83.42	81.12	82.09	240165
2022-11-10	85.80	88.93	85.80	88.51	434298
2022-11-11	88.93	92.25	88.83	92.09	431972
2022-11-14	91.13	91.92	89.92	90.65	268654
2022-11-15	91.48	94.00	90.75	91.27	343240
2022-11-16	90.76	90.76	86.22	89.39	164359
2022-11-17	87.57	88.75	87.28	88.60	194462
2022-11-18	90.15	91.98	88.80	90.08	288978
2022-11-21	89.59	90.51	88.33	89.40	298914
2022-11-22	90.00	91.47	89.31	91.31	225629
2022-11-23	90.84	91.69	89.26	90.73	330696
2022-11-25	90.66	91.75	89.88	90.92	73083
2022-11-28	89.97	91.51	89.09	89.42	203056
2022-11-29	89.27	90.95	89.27	90.64	243331
2022-11-30	90.59	93.26	89.75	92.95	297329
2022-12-01	93.38	94.88	92.93	94.32	222021
2022-12-02	92.54	94.32	92.40	93.68	156744
2022-12-05	92.73	93.10	91.03	91.53	167184
2022-12-06	91.24	91.90	89.22	90.26	246037
2022-12-07	89.72	90.88	88.35	90.45	209528
2022-12-08	91.26	92.74	89.27	89.74	209403
2022-12-09	89.50	91.59	88.80	90.61	201969
2022-12-12	90.72	91.56	90.15	91.00	213649
2022-12-13	94.70	95.43	91.82	92.37	259356
2022-12-14	92.09	94.92	91.49	93.58	541415
2022-12-15	92.18	92.18	89.95	91.03	396260
2022-12-16	90.39	91.12	89.23	90.27	830067
2022-12-19	89.69	89.87	87.45	87.96	295660
2022-12-20	87.38	91.70	87.33	90.58	314697
2022-12-21	91.19	92.64	91.19	92.49	246513
2022-12-22	91.45	92.86	89.73	91.80	232316
2022-12-23	91.46	93.29	90.37	92.94	227722
2022-12-27	92.85	94.00	92.00	93.37	164468
2022-12-28	93.18	93.81	92.06	93.41	349483
2022-12-29	93.98	97.36	93.77	96.60	289987
2022-12-30	95.46	96.68	93.29	94.38	214377
2023-01-03	95.69	97.27	94.77	96.14	254001
2023-01-04	97.40	99.18	96.94	98.32	292166
2023-01-05	95.90	97.56	93.52	94.64	472218
2023-01-06	95.88	98.45	93.22	98.13	272462
2023-01-09	98.72	99.89	98.01	98.43	258489
2023-01-10	98.05	101.44	97.51	101.40	336789
2023-01-11	102.13	105.01	101.30	103.83	478799
2023-01-12	104.79	106.00	103.86	105.39	215049
2023-01-13	104.43	105.07	103.79	105.01	151267
2023-01-17	105.00	106.01	104.30	105.41	204239
2023-01-18	106.11	107.04	105.33	105.84	304560
2023-01-19	104.44	106.70	104.38	106.42	170939
2023-01-20	107.46	109.48	106.84	108.98	294122
2023-01-23	106.54	110.95	106.53	110.74	242689
2023-01-24	110.48	112.20	109.40	111.60	205246
2023-01-25	110.44	113.74	110.12	113.60	398393
2023-01-26	114.96	115.53	110.55	112.59	240849
2023-01-27	112.49	113.55	111.15	111.64	205464
2023-01-30	110.59	111.32	110.09	110.83	191601
2023-01-31	110.83	112.70	110.83	112.68	226942
2023-02-01	112.16	115.71	112.16	115.45	256041
2023-02-02	116.39	119.15	115.92	118.55	455846
2023-02-03	116.53	117.55	115.75	117.16	198104
2023-02-06	116.09	116.35	111.79	113.48	354870
2023-02-07	113.22	118.08	112.34	117.38	369982
2023-02-08	114.75	115.50	108.75	109.63	823820
2023-02-09	112.12	113.97	112.03	112.68	527654
2023-02-10	111.56	113.68	111.56	113.11	308255
2023-02-13	113.10	113.52	111.43	112.58	436812
2023-02-14	112.27	114.90	108.83	110.85	381956
2023-02-15	109.62	112.48	109.60	112.30	286579
2023-02-16	111.14	112.63	110.06	111.34	209023
2023-02-17	110.96	110.96	109.20	110.18	275983
2023-02-21	108.94	109.38	108.53	109.00	169725
2023-02-22	109.31	109.52	106.85	107.56	276240
2023-02-23	108.29	108.56	105.63	107.25	293694
2023-02-24	105.36	107.51	104.42	107.03	254423
2023-02-27	108.36	109.01	106.34	108.53	224515
2023-02-28	108.87	111.01	108.77	108.85	313731
2023-03-01	109.11	110.09	108.76	109.44	208722
2023-03-02	108.78	110.33	107.74	110.33	165489
2023-03-03	111.05	112.09	110.09	112.01	238041
2023-03-06	112.21	112.92	109.77	110.26	275070
2023-03-07	110.64	111.25	109.01	109.60	234607
2023-03-08	109.48	109.76	107.18	108.60	246658
2023-03-09	108.67	108.99	104.82	105.30	288417
2023-03-10	104.73	104.73	100.76	101.17	476224
2023-03-13	99.43	99.54	95.84	97.90	520779
2023-03-14	99.96	103.48	99.96	103.15	523345
2023-03-15	100.34	102.63	99.66	102.45	454904
2023-03-16	101.50	104.12	99.16	103.12	468027
2023-03-17	104.31	105.39	102.91	104.08	872182
2023-03-20	105.44	108.18	105.22	107.16	404303
2023-03-21	108.59	110.42	108.14	110.30	417771
2023-03-22	110.30	112.99	108.69	108.69	477629
2023-03-23	109.12	112.69	109.00	110.22	428153
2023-03-24	109.07	109.68	107.19	109.39	361399
2023-03-27	110.62	111.11	109.36	109.59	230529
2023-03-28	109.62	110.19	108.57	109.70	200022
2023-03-29	111.00	111.00	108.95	109.05	323464
2023-03-30	110.36	110.61	108.66	108.90	204091
2023-03-31	109.77	111.99	109.58	111.90	180596
2023-04-03	111.62	112.00	109.62	110.54	313957
2023-04-04	110.76	111.14	106.80	107.25	282967
2023-04-05	106.61	109.61	105.70	106.39	399091
2023-04-06	106.36	107.26	105.19	106.72	145521
2023-04-10	106.20	107.42	105.62	107.31	179136
2023-04-11	108.18	110.90	108.00	109.85	267729
2023-04-12	110.88	111.77	108.51	108.66	243694
2023-04-13	109.53	111.56	109.15	111.33	328875
2023-04-14	111.66	112.72	111.17	111.90	182969
2023-04-17	111.70	112.08	110.60	111.72	109961
2023-04-18	111.87	112.97	110.49	111.31	204190
2023-04-19	110.89	110.89	107.78	110.08	256302
2023-04-20	108.99	110.86	108.99	110.39	172643
2023-04-21	110.96	111.15	108.79	111.09	181059
2023-04-24	111.09	111.92	110.25	110.47	166828
2023-04-25	109.30	110.08	107.17	107.49	161045
2023-04-26	107.00	108.95	106.72	106.88	180631
2023-04-27	107.26	109.71	107.20	108.90	222061
2023-04-28	108.42	112.35	108.12	110.74	373749
2023-05-01	110.31	111.26	109.67	110.21	213551
2023-05-02	109.42	109.79	106.43	108.37	362637
2023-05-03	108.12	110.18	107.72	107.95	514895
2023-05-04	107.35	107.64	104.99	105.96	297650
2023-05-05	107.26	110.89	106.80	110.25	230793
2023-05-08	110.85	113.34	109.53	113.04	333413
2023-05-09	112.33	112.56	111.17	111.83	165277
2023-05-10	113.48	114.20	109.75	111.78	291593
2023-05-11	111.35	112.83	110.40	111.37	146095
2023-05-12	111.85	112.00	110.24	111.45	181723
2023-05-15	111.78	113.30	111.45	112.37	156480
2023-05-16	111.52	112.15	110.46	111.09	186331
2023-05-17	112.04	113.87	111.02	113.79	192063
2023-05-18	113.24	117.86	113.24	117.49	360696
2023-05-19	118.76	119.17	117.79	118.17	312114
2023-05-22	118.90	121.55	118.55	120.90	362968
2023-05-23	120.03	120.85	116.19	117.08	297355
2023-05-24	115.92	115.92	112.08	112.60	264470
2023-05-25	112.77	112.81	111.11	112.45	216887
2023-05-26	112.92	113.53	111.14	112.87	187469
2023-05-30	113.56	115.63	110.94	112.17	207058
2023-05-31	111.91	111.91	109.82	111.40	554547
2023-06-01	111.85	113.32	110.81	112.74	199276
2023-06-02	114.14	115.40	113.72	113.82	252668
2023-06-05	112.91	112.91	110.07	111.34	361289
2023-06-06	111.46	114.73	111.43	113.66	213318
2023-06-07	113.99	115.55	112.79	114.54	253369
2023-06-08	114.21	114.21	111.48	113.00	243510
2023-06-09	112.88	113.18	111.23	111.91	235557
2023-06-12	112.00	112.30	111.05	111.24	250273
2023-06-13	111.30	112.43	110.68	111.86	308722
2023-06-14	112.67	113.76	110.28	112.03	323188
2023-06-15	111.68	114.05	110.79	114.03	326005
2023-06-16	114.06	114.06	111.27	111.86	931127
2023-06-20	111.42	115.32	110.41	114.98	293559
2023-06-21	114.39	114.39	112.42	112.43	192920
2023-06-22	111.78	112.47	110.85	112.33	227775
2023-06-23	110.71	113.58	110.71	112.05	432250
2023-06-26	111.96	113.44	111.00	111.25	151522
2023-06-27	111.50	114.32	111.50	114.18	190895
2023-06-28	113.76	114.96	112.69	114.64	303002
2023-06-29	114.80	116.72	114.20	116.56	262523
2023-06-30	117.52	118.10	116.89	117.37	233851
2023-07-03	116.79	119.42	115.75	118.43	98307
2023-07-05	117.72	118.45	116.67	117.45	229961
2023-07-06	116.00	116.00	113.11	115.49	231101
2023-07-07	115.67	118.36	115.57	116.80	394051
2023-07-10	116.47	117.87	115.89	116.78	400096
2023-07-11	117.03	117.57	115.40	115.66	307684
2023-07-12	117.13	117.96	115.74	117.91	332713
2023-07-13	118.16	121.06	117.35	119.18	297508
2023-07-14	119.14	119.87	116.49	117.16	272891
2023-07-17	116.35	117.16	115.59	117.02	238393
2023-07-18	117.16	119.36	117.16	119.17	214279
2023-07-19	119.17	119.66	117.97	118.42	258157
2023-07-20	118.29	118.29	116.40	117.10	228084
2023-07-21	117.51	117.51	115.14	116.54	237958
2023-07-24	116.54	117.89	116.46	117.39	348825
2023-07-25	117.10	117.24	115.30	116.88	441492
2023-07-26	108.00	108.00	91.50	93.53	3499848
2023-07-27	94.00	95.97	89.53	89.69	1561725
2023-07-28	90.36	90.36	88.26	88.45	1050138
2023-07-31	88.85	89.73	87.72	87.87	1112688
2023-08-01	87.25	88.28	87.25	87.63	801411
2023-08-02	87.33	87.54	85.29	86.00	864347
2023-08-03	85.25	87.04	85.20	86.38	543995
2023-08-04	86.71	88.34	86.01	87.07	566526
2023-08-07	87.31	88.21	86.48	86.98	502081
2023-08-08	85.49	86.71	85.07	86.28	623679
2023-08-09	86.28	86.88	85.55	85.70	430665
2023-08-10	86.05	86.75	85.38	85.46	465234
2023-08-11	84.96	85.38	84.51	84.73	573328
2023-08-14	84.67	85.16	84.34	84.83	412872
2023-08-15	84.00	85.19	83.75	84.57	433107
2023-08-16	84.18	85.47	84.18	84.82	507290
2023-08-17	84.71	85.07	83.25	83.34	522829
2023-08-18	82.57	83.60	82.09	83.57	602813
2023-08-21	83.57	84.14	83.23	83.83	269860
2023-08-22	84.00	84.82	82.98	84.68	383817
2023-08-23	84.76	84.97	83.61	84.66	273375
2023-08-24	84.49	85.29	84.05	84.91	335926
2023-08-25	84.80	85.29	84.52	84.75	429125
2023-08-28	85.07	86.84	85.07	85.77	340174
2023-08-29	85.62	88.79	85.17	88.51	568295
2023-08-30	88.06	89.11	87.65	87.74	568055
2023-08-31	87.82	88.58	87.32	87.36	459472
2023-09-01	88.12	88.27	87.17	87.26	449472
2023-09-05	86.56	87.07	85.10	85.73	550004
2023-09-06	85.58	86.14	85.03	85.07	464206
2023-09-07	84.20	85.00	83.82	83.97	648399
2023-09-08	83.87	84.40	82.03	82.85	367118
2023-09-11	82.70	82.70	82.70	82.70	49920
2023-09-12	82.19	83.46	82.19	83.00	256181
2023-09-13	83.23	83.71	82.47	82.62	357799
2023-09-14	82.96	84.10	82.87	83.90	397851
2023-09-15	83.62	84.73	83.26	83.67	758999
2023-09-18	83.61	83.61	82.68	82.77	492411
2023-09-19	82.56	83.07	82.33	82.37	467056
2023-09-20	82.51	82.91	81.08	81.34	510806
2023-09-21	80.82	81.14	79.89	80.13	568990
2023-09-22	80.41	81.55	80.41	81.25	440671
2023-09-25	80.82	81.71	80.82	81.52	488074
2023-09-26	80.99	81.33	78.96	79.00	422908
2023-09-27	79.38	79.85	78.22	78.58	440717
2023-09-28	78.51	79.81	78.51	79.38	485362
2023-09-29	79.85	80.07	79.29	79.38	499202
2023-10-02	79.38	79.74	78.67	79.18	406796
2023-10-03	78.51	78.69	76.82	77.07	339423
2023-10-04	77.26	78.02	76.39	77.38	427303
2023-10-05	76.90	77.67	75.95	76.92	585202
2023-10-06	76.88	77.30	76.26	77.09	842329
2023-10-09	76.01	76.73	74.01	75.01	729376
2023-10-10	75.45	77.50	75.04	77.49	505347
2023-10-11	77.50	78.20	75.44	75.88	446854
2023-10-12	75.81	76.21	73.86	74.42	584653
2023-10-13	74.31	74.91	73.84	73.93	589021
2023-10-16	75.18	76.51	74.73	76.29	565906
2023-10-17	75.97	77.95	75.85	77.53	795149
2023-10-18	76.69	76.83	75.26	76.53	469813
2023-10-19	76.22	77.77	75.98	76.95	826959
2023-10-20	85.33	86.77	81.05	83.82	1560040
2023-10-23	83.65	83.76	80.21	80.40	770937
2023-10-24	81.06	82.13	80.37	81.45	420687
2023-10-25	80.40	81.14	77.49	78.32	701862
2023-10-26	78.63	79.84	77.78	79.22	807974
2023-10-27	79.23	79.65	77.27	77.52	468909
2023-10-30	78.42	78.77	76.00	76.18	265144
2023-10-31	76.27	77.06	75.84	76.84	334649
2023-11-01	76.82	77.26	75.41	76.07	292704
2023-11-02	77.14	79.54	76.82	79.41	419308
2023-11-03	80.36	81.60	79.62	80.86	315402
2023-11-06	80.83	81.06	79.82	80.61	315495
2023-11-07	80.67	81.51	80.39	80.70	250180
2023-11-08	80.58	82.33	80.12	81.28	328920
2023-11-09	81.95	81.95	80.07	80.19	291067
2023-11-10	80.30	81.58	79.50	81.50	265451
2023-11-13	81.18	81.58	79.81	79.83	287174
2023-11-14	82.13	84.47	81.95	83.17	279905
2023-11-15	83.06	84.87	83.06	83.83	315655
2023-11-16	83.67	83.88	81.99	82.57	244317
2023-11-17	83.23	84.95	82.65	84.69	439430
2023-11-20	84.74	88.24	84.40	87.48	756386
2023-11-21	87.19	87.29	85.89	86.40	333962
2023-11-22	87.03	88.51	86.43	87.51	390402
2023-11-24	86.93	87.96	86.92	87.39	88755
2023-11-27	86.99	88.44	86.43	87.23	401923
2023-11-28	86.98	88.30	86.26	87.93	420109
2023-11-29	88.75	88.95	87.07	87.12	287668
2023-11-30	87.25	88.20	86.51	87.22	349788
2023-12-01	87.11	89.22	86.71	89.12	310496
2023-12-04	88.80	89.89	88.47	89.40	392927
2023-12-05	89.03	89.87	87.85	89.02	313721
2023-12-06	89.43	91.44	88.53	89.92	375051
2023-12-07	89.85	90.61	89.30	89.93	247522
2023-12-08	89.73	90.94	89.46	90.82	483871
2023-12-11	90.41	92.08	90.41	91.63	372355
2023-12-12	91.96	92.04	91.39	91.66	279054
2023-12-13	91.60	93.94	90.92	93.93	487855
2023-12-14	94.50	95.46	92.29	94.20	510961
2023-12-15	94.00	95.25	93.21	94.95	1185779
2023-12-18	94.94	95.91	94.23	95.58	420486
2023-12-19	95.70	100.42	95.08	100.18	629100
2023-12-20	99.94	102.18	99.94	100.52	633203
2023-12-21	101.26	102.61	100.98	102.25	333917
2023-12-22	102.60	103.02	100.93	101.97	318969
2023-12-26	102.44	102.95	101.74	102.84	229320
2023-12-27	103.00	103.60	101.91	103.09	167986
2023-12-28	102.78	103.39	102.19	102.53	148028
2023-12-29	102.20	102.49	101.28	101.49	176231
2024-01-02	101.04	101.25	100.09	100.59	296327
2024-01-03	99.26	99.90	96.21	96.73	382300
2024-01-04	96.75	97.43	96.05	97.27	346477
2024-01-05	96.71	98.67	96.71	98.23	246836
2024-01-08	98.62	100.41	98.62	100.24	173642
2024-01-09	99.08	100.27	97.93	99.23	177192
2024-01-10	99.26	99.92	98.22	99.00	125567
2024-01-11	98.59	99.25	97.39	99.16	206767
2024-01-12	100.59	100.59	98.94	99.50	121855
2024-01-16	98.51	99.56	97.92	99.10	257755
2024-01-17	97.57	98.54	97.32	97.96	160334
2024-01-18	98.74	98.98	97.31	98.76	144563
2024-01-19	99.10	99.72	97.95	99.69	171791
2024-01-22	100.65	101.35	99.50	101.16	214784
2024-01-23	102.23	102.23	99.83	100.44	165837
2024-01-24	100.86	100.86	97.42	97.87	527169
2024-01-25	99.01	99.55	97.75	99.08	326721
2024-01-26	99.33	100.14	98.44	99.41	323834
2024-01-29	99.55	101.35	99.18	101.24	143835
2024-01-30	100.54	101.35	99.90	100.96	250477
2024-01-31	100.77	101.78	99.43	99.65	224951
2024-02-01	102.81	104.37	101.00	104.20	408500
2024-02-02	103.51	103.51	102.27	103.02	208583
2024-02-05	101.94	102.98	101.14	102.23	227482
2024-02-06	101.95	103.62	101.88	102.94	369645
2024-02-07	105.53	106.45	100.28	103.54	766731
2024-02-08	102.92	103.77	100.50	101.09	588548
2024-02-09	101.40	104.02	101.10	103.90	480585
2024-02-12	103.58	107.58	103.58	107.36	521066
2024-02-13	105.26	106.84	103.92	104.95	307606
2024-02-14	106.22	109.75	105.86	109.63	484071
2024-02-15	110.08	111.20	109.56	110.44	290933
2024-02-16	109.92	110.68	108.09	108.43	215923
2024-02-20	107.27	107.84	105.98	107.74	248216
2024-02-21	107.52	107.84	105.02	106.39	206051
2024-02-22	107.17	108.29	106.16	107.17	221638
2024-02-23	107.85	108.66	107.44	108.08	173810
2024-02-26	107.44	109.12	107.44	107.45	177020
2024-02-27	108.00	108.70	107.39	108.47	214825
2024-02-28	108.11	109.65	107.75	109.01	308695
2024-02-29	109.73	109.79	108.10	109.44	327567
2024-03-01	109.45	109.54	108.39	108.80	172502
2024-03-04	109.14	110.32	107.87	109.66	317438
2024-03-05	109.02	109.88	107.68	108.76	224841
2024-03-06	109.99	111.37	109.34	111.20	230362
2024-03-07	111.98	112.60	110.56	112.19	363998
2024-03-08	112.31	113.13	111.49	111.57	238967
2024-03-11	111.47	113.79	111.47	111.85	252351
2024-03-12	111.85	112.25	108.39	109.46	261835
2024-03-13	108.98	109.74	106.22	106.44	385042
2024-03-14	106.43	108.99	105.93	108.93	375018
2024-03-15	108.07	109.56	106.85	107.89	587267
2024-03-18	107.92	108.56	106.89	106.91	298074
2024-03-19	106.26	108.39	106.26	107.87	255526
2024-03-20	108.30	108.66	106.93	108.63	260032
2024-03-21	109.20	110.71	108.60	110.00	241507
2024-03-22	109.73	110.83	108.12	108.68	162051
2024-03-25	108.51	109.00	108.08	108.79	137204
2024-03-26	109.68	110.14	108.42	109.12	174524
2024-03-27	109.95	111.19	109.80	111.17	200521
2024-03-28	111.02	111.82	108.84	109.93	279268
2024-04-01	110.00	110.00	108.32	108.68	297351
2024-04-02	107.75	107.75	106.18	107.29	244232
2024-04-03	106.89	108.14	106.80	106.92	283785
2024-04-04	107.00	108.38	106.32	106.69	222993
2024-04-05	106.33	108.32	106.33	108.12	167962
2024-04-08	108.90	109.03	108.01	108.92	119076
2024-04-09	109.40	110.57	108.74	110.37	221008
2024-04-10	108.80	108.80	105.77	106.06	349256
2024-04-11	106.27	107.07	104.16	106.17	366107
2024-04-12	105.36	106.20	103.41	104.16	228040
2024-04-15	104.55	104.95	100.94	101.76	275075
2024-04-16	101.09	102.61	100.51	101.61	248514
2024-04-17	102.53	104.27	101.22	101.22	138578
2024-04-18	101.40	102.61	100.92	101.81	250949
2024-04-19	102.04	103.19	101.84	103.04	208626
2024-04-22	104.17	105.31	103.07	103.89	269467
2024-04-23	104.30	106.41	104.30	105.81	203757
2024-04-24	105.01	106.40	104.70	105.67	225150
2024-04-25	104.71	105.87	102.35	103.61	216182
2024-04-26	103.88	105.17	103.47	103.83	205624
2024-04-29	103.89	105.33	103.89	104.65	257251
2024-04-30	104.10	104.35	102.54	102.68	308713
2024-05-01	114.00	114.00	101.50	104.37	729298
2024-05-02	105.07	107.11	103.90	107.08	469560
2024-05-03	108.47	110.38	108.06	110.24	285392
2024-05-06	111.00	113.41	111.00	112.41	421752
2024-05-07	112.97	114.70	111.84	112.41	444770
2024-05-08	111.67	113.21	111.67	112.59	298827
2024-05-09	112.41	114.34	111.89	114.29	223922
2024-05-10	114.76	114.91	113.51	114.08	204060
2024-05-13	114.56	115.88	113.87	114.07	264425
2024-05-14	114.96	115.59	113.76	114.95	328008
2024-05-15	116.09	116.56	114.52	115.11	212054
2024-05-16	114.91	115.67	114.29	115.27	183335
2024-05-17	115.83	115.83	114.77	115.49	227735
2024-05-20	115.60	115.78	114.50	114.89	142798
2024-05-21	114.50	114.92	113.78	114.15	185722
2024-05-22	113.41	116.22	113.41	115.34	343672
2024-05-23	115.69	116.15	113.21	114.01	156950
2024-05-24	114.52	115.48	114.23	115.02	144569
2024-05-28	115.03	115.03	112.16	112.55	258909
2024-05-29	111.06	111.84	110.64	111.13	208166
2024-05-30	111.68	113.92	111.47	113.81	192704
2024-05-31	114.30	116.89	113.97	116.58	393795
2024-06-03	116.88	117.66	114.95	116.03	375240
2024-06-04	115.30	116.63	114.78	115.69	348146
2024-06-05	116.32	116.32	113.62	114.76	156969
2024-06-06	114.13	115.56	113.12	113.23	157308
2024-06-07	112.57	113.36	112.28	112.49	115985
2024-06-10	111.40	111.72	110.60	111.20	248389
2024-06-11	110.64	110.64	109.07	110.01	186982
2024-06-12	112.10	113.41	110.43	110.64	184505
2024-06-13	110.37	110.37	108.44	108.81	219222
2024-06-14	107.51	107.63	105.79	106.76	246457
2024-06-17	106.29	107.56	105.83	107.23	224344
2024-06-18	106.85	107.72	105.81	105.99	300682
2024-06-20	105.47	108.26	105.08	107.80	322976
2024-06-21	108.35	110.69	108.15	110.22	704272
2024-06-24	110.34	111.62	110.00	110.56	529116
2024-06-25	110.54	110.54	106.95	107.74	473159
2024-06-26	107.09	108.07	106.00	106.43	377280
2024-06-27	106.33	106.55	104.92	106.31	286494
2024-06-28	106.72	106.72	102.99	103.50	1188411
2024-07-01	104.17	104.64	101.25	102.18	451105
2024-07-02	102.39	103.46	102.28	103.35	283927
2024-07-03	103.64	103.64	102.37	102.97	239101
2024-07-05	102.63	103.33	101.20	102.11	568389
2024-07-08	102.89	103.77	101.16	102.28	379213
2024-07-09	102.23	102.79	100.30	100.58	391115
2024-07-10	100.59	101.88	98.88	100.10	293618
2024-07-11	101.16	103.33	100.85	102.77	358377
2024-07-12	102.96	103.95	101.84	103.27	379175
2024-07-15	103.50	105.83	102.80	104.49	309597
2024-07-16	105.31	108.88	104.43	108.63	599641
2024-07-17	107.51	109.04	107.07	107.53	297022
2024-07-18	107.44	108.98	104.75	105.23	599036
2024-07-19	96.84	102.23	93.25	101.82	1550569
2024-07-22	102.86	104.40	101.26	102.84	507556
2024-07-23	102.47	102.72	100.64	101.15	432100
2024-07-24	100.73	101.53	98.12	98.23	393787
2024-07-25	98.37	100.13	97.45	98.39	362079
2024-07-26	99.27	100.86	98.89	100.01	202816
2024-07-29	99.67	101.07	99.67	100.29	194256
2024-07-30	101.01	102.90	100.89	101.40	385765
2024-07-31	101.86	103.69	100.95	101.99	223841
2024-08-01	102.13	102.78	98.81	99.53	233315
2024-08-02	97.18	97.42	95.31	96.05	262262
2024-08-05	92.44	94.45	91.07	92.68	389066
2024-08-06	92.64	95.25	92.46	93.62	421116
2024-08-07	95.81	98.02	95.78	95.89	379809
2024-08-08	96.77	99.87	96.42	97.73	405659
2024-08-09	97.41	98.29	96.45	97.80	291191
2024-08-12	98.09	98.35	96.82	97.06	370244
2024-08-13	97.53	101.06	97.24	100.32	462572
2024-08-14	100.72	100.86	99.19	99.68	269370
2024-08-15	101.52	101.99	100.82	101.37	165360
2024-08-16	101.45	103.74	101.45	103.01	361763
2024-08-19	103.02	103.74	102.78	103.46	312359
2024-08-20	103.55	104.00	102.38	102.52	220286
2024-08-21	103.47	104.66	102.21	104.17	226497
2024-08-22	104.46	105.05	103.10	103.29	255728
2024-08-23	104.35	106.46	104.01	105.72	332759
2024-08-26	106.32	106.99	105.07	105.25	226265
2024-08-27	104.90	106.38	104.39	106.01	174300
2024-08-28	105.51	106.59	104.88	105.38	198096
2024-08-29	106.42	107.93	105.20	106.93	191002
2024-08-30	107.60	108.04	106.34	107.91	232987
2024-09-03	106.82	108.42	104.96	105.09	381965
2024-09-04	104.93	106.36	104.26	104.76	478148
2024-09-05	105.38	105.56	102.33	102.42	255635
2024-09-06	102.62	103.44	99.65	99.78	324557
2024-09-09	100.24	100.72	98.03	98.65	419558
2024-09-10	98.26	98.50	95.94	96.63	344229
2024-09-11	96.80	97.41	94.80	97.21	337081
2024-09-12	97.55	97.87	96.74	96.95	235577
2024-09-13	98.08	99.87	98.08	98.98	267674
2024-09-16	99.31	99.86	98.07	98.59	277797
2024-09-17	99.51	100.56	98.69	99.81	354186
2024-09-18	100.15	101.88	99.37	99.83	254126
2024-09-19	101.81	102.05	100.03	100.45	212877
2024-09-20	99.98	101.61	98.81	100.66	681023
2024-09-23	101.05	102.23	100.31	102.22	291502
2024-09-24	102.49	102.96	100.36	100.39	250397
2024-09-25	100.20	100.20	96.41	96.72	364266
2024-09-26	97.86	99.64	97.71	99.02	238333
2024-09-27	100.20	101.47	99.23	100.03	205715
2024-09-30	99.55	100.13	98.25	99.23	255235
2024-10-01	99.80	100.21	98.13	98.79	265676
2024-10-02	98.45	99.26	96.88	97.60	278662
2024-10-03	97.36	97.73	95.68	96.34	437373
2024-10-04	97.75	98.04	96.51	97.72	300472
2024-10-07	98.58	98.58	95.35	96.07	341259
2024-10-08	95.96	97.17	95.47	96.03	296638
2024-10-09	96.00	96.83	95.92	96.07	235964
2024-10-10	95.40	96.53	94.79	96.43	317019
2024-10-11	96.41	99.19	96.41	98.21	354980
2024-10-14	98.26	99.41	97.43	99.03	275149
2024-10-15	99.13	100.79	99.00	99.07	198778
2024-10-16	99.39	100.72	99.39	99.59	186359
2024-10-17	99.75	99.83	98.73	99.07	138986
2024-10-18	98.23	98.74	97.56	98.66	189495
2024-10-21	98.55	98.69	97.28	97.54	159300
2024-10-22	96.93	97.21	96.09	97.06	225972
2024-10-23	96.55	99.63	96.55	99.09	493418
2024-10-24	99.04	102.47	96.00	102.26	630298
2024-10-25	102.26	103.00	99.15	100.50	399843
2024-10-28	101.50	103.15	100.61	101.58	270743
2024-10-29	100.75	101.10	98.41	98.46	344656
2024-10-30	98.47	100.86	98.10	98.22	328349
2024-10-31	98.24	99.36	97.09	98.47	340289
2024-11-01	98.17	99.51	97.94	98.44	207272
2024-11-04	98.44	100.60	98.44	100.09	220091
2024-11-05	99.44	101.40	98.50	101.33	204676
2024-11-06	104.36	104.94	96.21	102.46	556338
2024-11-07	102.49	103.83	101.97	103.50	342780
2024-11-08	103.61	104.33	101.76	101.98	215419
2024-11-11	102.50	104.74	102.50	104.61	235973
2024-11-12	103.95	105.00	102.50	103.80	176298
2024-11-13	103.33	104.46	103.32	103.78	245135
2024-11-14	104.56	105.00	101.24	102.19	258710
2024-11-15	102.12	102.63	101.33	101.88	216677
2024-11-18	101.94	102.32	100.92	101.62	253372
2024-11-19	100.54	101.94	99.95	100.98	244815
2024-11-20	100.89	103.62	100.85	103.43	230215
2024-11-21	103.98	105.35	103.00	104.92	186978
2024-11-22	105.20	106.53	104.82	105.51	223628
2024-11-25	106.54	108.11	106.27	106.61	350730
2024-11-26	106.49	106.80	104.19	105.43	212728
2024-11-27	106.29	106.48	105.11	105.18	160878
2024-11-29	105.32	106.10	104.86	105.13	142675
2024-12-02	104.86	105.78	104.00	105.29	195874
2024-12-03	105.28	105.91	103.74	105.47	275931
2024-12-04	105.54	108.71	103.90	104.36	165172
2024-12-05	104.17	104.59	103.00	103.75	166715
2024-12-06	103.93	104.12	102.10	103.39	175924
2024-12-09	103.71	104.17	102.69	103.62	362495
2024-12-10	103.44	104.90	101.08	104.18	252053
2024-12-11	104.34	105.27	102.88	104.92	186869
2024-12-12	105.20	105.20	103.12	103.40	135939
2024-12-13	103.00	105.44	102.40	103.46	243973
2024-12-16	102.78	107.85	102.78	106.56	347506
2024-12-17	105.92	107.69	105.92	106.35	370213
2024-12-18	106.43	108.19	101.89	101.98	360845
2024-12-19	103.02	104.82	102.36	103.10	355537
2024-12-20	102.69	105.53	102.59	103.67	846957
2024-12-23	103.22	104.00	102.58	103.75	229167
2024-12-24	103.99	106.49	103.90	105.74	133376
2024-12-26	104.97	106.48	104.97	106.32	168925
2024-12-27	106.34	106.77	104.28	104.60	124357
2024-12-30	103.46	103.54	101.75	102.57	264501
2024-12-31	103.28	103.72	102.49	102.84	216535
2025-01-02	103.33	103.69	100.26	101.09	226987
2025-01-03	101.70	103.14	101.30	102.01	179898
2025-01-06	102.20	103.22	100.19	100.45	212216
2025-01-07	100.64	101.56	99.03	100.02	229285
2025-01-08	99.20	100.06	98.38	99.90	186861
2025-01-10	98.29	99.07	96.21	97.21	209946
2025-01-13	96.96	98.25	96.18	98.23	148962
2025-01-14	98.63	98.97	97.17	97.95	157378
2025-01-15	100.00	100.37	97.76	99.31	275012
2025-01-16	99.15	100.33	98.47	99.82	256121
2025-01-17	100.56	100.74	98.76	99.52	180980
2025-01-21	100.21	100.61	98.70	99.32	160728
2025-01-22	99.14	99.76	97.57	98.15	172504
2025-01-23	98.09	98.14	96.49	96.78	261750
2025-01-24	96.77	98.65	96.23	98.34	387570
2025-01-27	98.33	99.82	98.05	98.86	279268
2025-01-28	98.30	98.60	97.49	98.00	161338
2025-01-29	98.00	98.45	96.91	97.59	182164
2025-01-30	98.30	99.89	98.30	99.07	166906
2025-01-31	99.15	99.99	97.59	98.50	264880
2025-02-03	97.01	98.87	96.22	97.67	293897
2025-02-04	97.37	99.06	96.76	98.94	317662
2025-02-05	99.59	100.42	95.50	99.50	384697
2025-02-06	100.31	100.31	96.70	97.23	439639
2025-02-07	97.23	97.95	96.11	96.98	270764
2025-02-10	97.45	97.82	96.41	96.69	533608
2025-02-11	96.26	96.45	95.24	95.84	318594
2025-02-12	95.08	95.48	94.20	94.42	517530
2025-02-13	104.00	108.93	102.03	103.91	1206884
2025-02-14	104.48	105.21	101.07	104.64	587341
2025-02-18	105.23	110.00	104.96	109.88	545161
2025-02-19	109.57	110.83	107.86	108.59	562795
2025-02-20	108.73	108.89	105.91	106.04	284841
2025-02-21	106.37	106.37	101.15	101.39	489419
2025-02-24	101.53	102.30	99.57	101.81	554345
2025-02-25	102.35	103.06	100.62	102.84	440204
2025-02-26	102.86	103.10	99.60	99.73	370501
2025-02-27	99.84	102.16	99.84	100.92	309154
2025-02-28	100.88	102.74	100.76	102.46	435805
2025-03-03	102.76	103.16	98.67	99.30	328549
2025-03-04	98.12	98.33	94.08	95.73	318854
2025-03-05	95.97	97.73	95.12	96.99	266816
2025-03-06	95.47	98.20	95.19	98.10	360018
2025-03-07	97.70	102.18	97.68	101.97	553341
2025-03-10	100.49	105.18	100.49	103.49	843818
2025-03-11	103.00	103.24	99.23	99.68	722607
2025-03-12	99.81	100.25	97.57	99.40	522499
2025-03-13	99.07	102.05	99.07	100.91	790737
2025-03-14	102.03	103.21	101.74	102.30	500649
2025-03-17	101.80	106.01	101.40	105.07	595520
2025-03-18	104.44	106.96	104.44	105.72	829618
2025-03-19	105.58	107.90	104.25	107.81	440894
2025-03-20	107.50	108.77	107.28	108.39	472770
2025-03-21	107.36	109.10	106.83	108.01	793515
2025-03-24	109.25	110.64	108.52	108.60	707171
2025-03-25	108.89	109.97	107.37	108.55	299684
2025-03-26	108.71	110.32	108.43	109.62	255297
2025-03-27	109.49	110.79	108.02	110.06	343237
2025-03-28	109.45	110.70	105.67	107.13	308540
2025-03-31	105.82	107.96	104.47	106.85	402997
2025-04-01	106.52	109.00	106.19	108.91	430592
2025-04-02	107.37	108.57	106.21	108.15	352467
2025-04-03	104.46	105.04	98.77	101.20	704861
2025-04-04	96.70	98.20	92.86	93.18	542736
2025-04-07	88.69	92.62	85.36	89.81	713064
2025-04-08	92.97	92.97	85.24	87.44	1002081
2025-04-09	86.11	99.46	86.04	97.62	779499
2025-04-10	96.05	96.20	89.72	92.63	417038
2025-04-11	92.63	94.61	90.37	94.45	330280
2025-04-14	95.87	96.69	94.20	95.73	357074
2025-04-15	95.55	96.69	94.96	95.93	341480
2025-04-16	95.92	96.13	92.89	94.38	346208
2025-04-17	94.25	94.92	93.01	94.70	472385
2025-04-21	94.27	94.27	90.00	91.70	554541
2025-04-22	93.10	94.54	91.48	94.30	543566
2025-04-23	96.88	99.99	96.70	97.49	595819
2025-04-24	94.09	100.41	91.58	98.94	868481
2025-04-25	98.64	100.71	96.37	96.79	740520
2025-04-28	97.48	100.33	97.46	98.33	589139
2025-04-29	97.78	101.45	97.45	100.93	460319
2025-04-30	99.42	99.99	97.55	99.10	621297
2025-05-01	99.16	99.59	97.87	98.80	488089
2025-05-02	100.34	102.33	99.96	101.76	270603
2025-05-05	101.10	104.86	101.10	104.13	321018
2025-05-06	103.20	105.45	102.71	104.63	361604
2025-05-07	105.30	106.06	104.42	105.66	447928
2025-05-08	106.83	108.82	105.80	107.38	463451
2025-05-09	107.98	108.65	107.34	108.30	258745
2025-05-12	111.31	113.17	110.52	111.32	444694
2025-05-13	109.63	111.95	107.50	110.28	438798
2025-05-14	110.00	110.68	108.54	110.14	487930
2025-05-15	109.90	110.27	108.49	109.52	422392
2025-05-16	109.75	111.31	109.29	111.08	441650
2025-05-19	110.23	111.52	109.31	110.87	304578
2025-05-20	110.26	111.54	109.90	111.07	380581
2025-05-21	109.86	110.54	106.35	106.45	463994
2025-05-22	106.03	107.10	105.69	106.16	315480
2025-05-23	104.53	105.60	104.14	105.13	305334
2025-05-27	106.47	108.84	105.77	108.79	356345
2025-05-28	108.87	109.65	107.09	107.34	546662
2025-05-29	108.00	108.47	107.18	108.24	411845
2025-05-30	107.56	108.37	106.83	108.28	561910
2025-06-02	107.74	108.29	106.61	108.20	487068
2025-06-03	107.93	108.70	106.77	107.93	621433
2025-06-04	108.03	109.84	108.03	109.43	483476
2025-06-05	109.83	110.56	109.07	109.73	366045
2025-06-06	110.63	112.02	110.63	111.87	382009
2025-06-09	112.25	112.68	110.67	111.08	457044
2025-06-10	111.20	112.87	111.20	112.70	355765
2025-06-11	113.20	114.25	112.05	112.74	551812
2025-06-12	112.22	112.94	110.89	112.12	316270
2025-06-13	110.37	110.86	107.33	107.73	417475
2025-06-16	108.34	109.53	107.57	107.71	477867
2025-06-17	106.73	107.00	102.26	102.67	523996
2025-06-18	102.72	103.51	99.91	100.06	661308
2025-06-20	100.31	100.54	98.14	99.98	915016
2025-06-23	100.27	100.62	97.66	100.35	428225
2025-06-24	101.64	102.25	100.61	101.98	334768
2025-06-25	102.15	102.77	100.19	101.08	334158
2025-06-26	101.19	102.47	100.66	102.28	380755
2025-06-27	102.81	103.98	101.17	101.84	390628
2025-06-30	102.00	102.17	100.78	101.38	392767

Explore More About EEFT

Coins representing dividend payouts and trends

EEFT Dividend History

Discover Euronet Worldwide 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

EEFT Stock Split History

Discover Euronet Worldwide 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

EEFT Historical Prices

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

Web Analytics