EME Historical Prices

Summary

Key Stock Metrics

217.08

(January 16, 2024)

52-Week Low

532.38

(November 21, 2024)

52-Week High

532.38

(November 21, 2024)

All-Time High

467.04

(January 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-11-16	6.25	6.28	6.13	6.13	884400
2000-11-17	6.16	6.22	6.14	6.22	83600
2000-11-20	6.22	6.25	6.16	6.22	302000
2000-11-21	6.23	6.23	6.09	6.09	143600
2000-11-22	6.08	6.09	6.05	6.06	24400
2000-11-24	6.06	6.08	6.05	6.08	12000
2000-11-27	6.08	6.16	6.06	6.16	314400
2000-11-28	6.17	6.17	6.08	6.09	190400
2000-11-29	6.06	6.16	6.06	6.16	95600
2000-11-30	6.16	6.19	6.14	6.19	104000
2000-12-01	6.19	6.41	6.19	6.38	179600
2000-12-04	6.38	6.44	6.38	6.44	153600
2000-12-05	6.50	6.50	6.38	6.38	93200
2000-12-06	6.39	6.48	6.38	6.38	160000
2000-12-07	6.38	6.38	6.34	6.36	57600
2000-12-08	6.38	6.38	6.36	6.38	82400
2000-12-11	6.36	6.38	6.33	6.36	42400
2000-12-12	6.36	6.36	6.22	6.23	225200
2000-12-13	6.23	6.23	6.20	6.20	158400
2000-12-14	6.22	6.22	6.17	6.17	153600
2000-12-15	6.17	6.19	6.00	6.00	1364800
2000-12-18	6.02	6.02	5.94	5.97	79600
2000-12-19	5.98	5.98	5.94	5.97	126000
2000-12-20	5.98	5.98	5.75	5.75	590800
2000-12-21	5.75	5.77	5.75	5.75	258000
2000-12-22	5.75	5.75	5.73	5.75	250400
2000-12-26	5.75	5.75	5.73	5.75	283200
2000-12-27	5.75	5.97	5.75	5.97	476800
2000-12-28	5.97	6.36	5.97	6.33	459600
2000-12-29	6.34	6.41	6.31	6.38	127600
2001-01-02	6.42	6.42	6.31	6.36	414800
2001-01-03	6.31	6.56	6.31	6.56	132800
2001-01-04	6.53	6.55	6.47	6.50	759600
2001-01-05	6.47	6.47	6.23	6.30	237600
2001-01-08	6.30	6.38	6.27	6.38	124800
2001-01-09	6.38	6.38	6.14	6.19	373600
2001-01-10	6.19	6.25	5.94	6.17	2296400
2001-01-11	6.17	6.22	6.11	6.20	120800
2001-01-12	6.22	6.23	6.19	6.23	152800
2001-01-16	6.22	6.73	6.19	6.73	272000
2001-01-17	6.75	6.78	6.64	6.70	274400
2001-01-18	6.70	6.73	6.67	6.72	84400
2001-01-19	6.70	6.70	6.61	6.61	47200
2001-01-22	6.63	6.63	6.58	6.58	25200
2001-01-23	6.56	6.69	6.50	6.69	263200
2001-01-24	6.69	6.73	6.69	6.73	90400
2001-01-25	6.73	6.73	6.69	6.69	33200
2001-01-26	6.69	6.72	6.66	6.66	51200
2001-01-29	6.69	6.70	6.65	6.69	97200
2001-01-30	6.58	6.73	6.55	6.73	150800
2001-01-31	6.75	6.98	6.75	6.98	268800
2001-02-01	7.00	7.09	6.98	7.02	583600
2001-02-02	7.06	7.19	7.06	7.09	864800
2001-02-05	7.11	7.13	6.98	7.03	128000
2001-02-06	7.05	7.15	7.05	7.15	203200
2001-02-07	7.13	7.13	7.09	7.13	88400
2001-02-08	7.14	7.16	7.10	7.14	146400
2001-02-09	7.13	7.13	7.04	7.05	107200
2001-02-12	7.18	7.24	7.18	7.24	280400
2001-02-13	7.24	7.36	7.24	7.33	282000
2001-02-14	7.34	7.46	7.34	7.40	1238000
2001-02-15	7.40	7.53	7.40	7.50	1056400
2001-02-16	7.48	7.50	7.41	7.41	114400
2001-02-20	7.56	7.63	7.56	7.58	536400
2001-02-21	7.51	7.57	7.51	7.54	327600
2001-02-22	7.55	7.55	7.36	7.41	166400
2001-02-23	7.41	7.50	7.41	7.48	76800
2001-02-26	7.48	7.53	7.48	7.48	84800
2001-02-27	7.49	7.49	7.43	7.45	56800
2001-02-28	7.44	7.46	7.40	7.41	163600
2001-03-01	7.39	7.40	7.34	7.39	456400
2001-03-02	7.41	7.41	7.35	7.39	406800
2001-03-05	7.39	7.44	7.39	7.43	210000
2001-03-06	7.48	7.49	7.43	7.47	352400
2001-03-07	7.45	7.53	7.45	7.50	134000
2001-03-08	7.53	7.72	7.53	7.71	383600
2001-03-09	7.70	7.74	7.65	7.65	244000
2001-03-12	7.67	7.74	7.50	7.50	253600
2001-03-13	7.55	7.63	7.53	7.59	197600
2001-03-14	7.58	7.70	7.39	7.39	265600
2001-03-15	7.40	7.48	7.33	7.43	232000
2001-03-16	7.45	7.55	7.41	7.46	215200
2001-03-19	7.65	7.78	7.56	7.62	476800
2001-03-20	7.75	7.75	7.58	7.58	437600
2001-03-21	7.60	7.81	7.60	7.79	338000
2001-03-22	7.81	7.86	7.71	7.75	360000
2001-03-23	7.74	7.85	7.62	7.63	136400
2001-03-26	7.66	7.71	7.50	7.50	598000
2001-03-27	7.49	7.49	7.38	7.49	1376000
2001-03-28	7.45	7.47	7.19	7.39	385600
2001-03-29	7.39	7.59	7.34	7.59	266000
2001-03-30	7.53	7.74	7.53	7.66	271200
2001-04-02	7.68	7.93	7.68	7.86	435200
2001-04-03	7.86	7.87	7.47	7.48	372000
2001-04-04	7.54	8.02	7.54	7.93	1234400
2001-04-05	7.93	8.06	7.93	8.02	751600
2001-04-06	8.01	8.01	7.88	7.94	236400
2001-04-09	7.94	8.02	7.94	8.00	405200
2001-04-10	8.00	8.05	8.00	8.01	876000
2001-04-11	8.00	8.11	8.00	8.09	384400
2001-04-12	8.10	8.56	8.09	8.55	1832400
2001-04-16	8.55	8.83	8.39	8.78	3608400
2001-04-17	8.81	9.00	8.81	8.98	2674800
2001-04-18	9.00	9.00	8.80	8.84	792000
2001-04-19	8.84	8.94	8.70	8.89	516800
2001-04-20	8.89	8.89	8.74	8.77	626800
2001-04-23	8.78	8.78	8.70	8.74	425200
2001-04-24	8.76	8.81	8.73	8.81	876800
2001-04-25	8.82	8.85	8.77	8.82	574000
2001-04-26	8.84	8.96	8.80	8.90	1298400
2001-04-27	8.93	9.05	8.93	9.00	966400
2001-04-30	9.00	9.00	8.86	8.86	790400
2001-05-01	8.84	8.97	8.64	8.96	783600
2001-05-02	8.97	8.97	8.75	8.79	621200
2001-05-03	8.79	8.80	8.70	8.79	270800
2001-05-04	8.79	8.79	8.71	8.79	148800
2001-05-07	8.81	8.94	8.80	8.89	274000
2001-05-08	8.90	8.95	8.83	8.91	283600
2001-05-09	8.92	9.50	8.92	9.35	2205600
2001-05-10	9.63	10.06	9.60	9.96	2162800
2001-05-11	9.96	10.00	9.80	9.91	1232400
2001-05-14	9.88	9.88	9.50	9.86	1100400
2001-05-15	9.87	10.10	9.83	9.98	441600
2001-05-16	9.98	10.09	9.93	9.95	452400
2001-05-17	9.95	10.00	9.93	9.98	884400
2001-05-18	10.00	10.05	9.96	10.02	1072000
2001-05-21	10.02	10.81	10.00	10.65	1261200
2001-05-22	10.65	11.15	10.51	10.94	1405200
2001-05-23	10.94	11.01	10.43	10.78	1020400
2001-05-24	10.75	11.24	10.75	11.24	1249200
2001-05-25	11.13	11.14	10.81	11.03	816000
2001-05-29	11.03	11.36	11.00	11.24	920000
2001-05-30	11.29	11.35	10.95	11.00	1010400
2001-05-31	11.05	11.19	10.98	11.06	272400
2001-06-01	11.09	11.34	11.05	11.25	237200
2001-06-04	11.28	11.30	11.06	11.30	306400
2001-06-05	11.33	11.45	11.18	11.39	473600
2001-06-06	11.39	11.50	11.31	11.40	576000
2001-06-07	11.38	11.38	11.13	11.28	406400
2001-06-08	11.24	11.35	11.05	11.08	347600
2001-06-11	11.10	11.10	10.39	10.90	616800
2001-06-12	10.96	10.96	10.43	10.56	408400
2001-06-13	10.57	10.69	10.50	10.69	232400
2001-06-14	10.69	10.69	10.25	10.34	528400
2001-06-15	10.13	10.16	9.23	9.39	1300000
2001-06-18	9.13	9.75	9.13	9.75	856400
2001-06-19	9.81	9.89	9.63	9.75	575600
2001-06-20	9.75	9.96	9.59	9.63	726000
2001-06-21	9.63	9.63	9.24	9.31	881600
2001-06-22	9.31	9.48	9.06	9.21	529600
2001-06-25	9.15	9.20	8.88	8.96	362000
2001-06-26	8.96	9.16	8.92	9.03	550400
2001-06-27	9.04	9.13	9.00	9.07	410800
2001-06-28	9.03	9.05	8.90	9.05	591600
2001-06-29	9.03	9.21	8.96	9.04	774400
2001-07-02	8.98	9.20	8.98	9.08	392000
2001-07-03	9.10	9.63	9.10	9.63	172000
2001-07-05	9.58	9.72	9.53	9.64	345600
2001-07-06	9.63	9.70	9.49	9.59	511200
2001-07-09	9.58	9.97	9.56	9.90	423600
2001-07-10	10.13	10.21	10.09	10.10	1153200
2001-07-11	10.09	10.21	9.93	10.13	619600
2001-07-12	10.28	10.62	10.28	10.58	578000
2001-07-13	10.58	10.66	10.43	10.64	312400
2001-07-16	10.64	10.88	10.60	10.70	376800
2001-07-17	10.70	10.88	10.61	10.88	190000
2001-07-18	10.84	10.84	10.61	10.62	212000
2001-07-19	10.68	10.84	10.65	10.65	460400
2001-07-20	10.71	10.80	10.63	10.72	106800
2001-07-23	10.75	10.87	10.75	10.85	161600
2001-07-24	10.83	10.85	10.11	10.25	618400
2001-07-25	10.23	10.36	10.20	10.29	169200
2001-07-26	10.33	10.64	10.13	10.49	958800
2001-07-27	10.50	10.65	10.50	10.50	406400
2001-07-30	10.50	11.11	10.50	11.11	318800
2001-07-31	11.11	11.11	10.81	10.87	283200
2001-08-01	10.87	11.30	10.87	11.08	965600
2001-08-02	11.01	11.06	10.75	10.75	286400
2001-08-03	10.81	10.96	10.38	10.46	288400
2001-08-06	10.49	10.59	9.88	9.95	1000400
2001-08-07	9.95	10.08	9.94	10.01	709600
2001-08-08	10.02	10.41	10.01	10.41	742400
2001-08-09	10.41	10.78	10.39	10.78	536400
2001-08-10	10.74	10.74	10.43	10.69	326800
2001-08-13	10.69	10.75	10.44	10.49	217200
2001-08-14	10.48	10.48	10.20	10.24	407600
2001-08-15	10.24	10.26	10.00	10.00	604800
2001-08-16	10.00	10.44	10.00	10.43	316800
2001-08-17	10.43	10.64	10.33	10.40	203600
2001-08-20	10.50	10.75	10.45	10.49	618000
2001-08-21	10.48	10.48	10.23	10.24	361600
2001-08-22	10.25	10.31	10.06	10.06	361600
2001-08-23	10.09	10.25	10.09	10.21	348800
2001-08-24	10.20	10.25	10.18	10.23	110800
2001-08-27	10.29	10.29	10.16	10.19	303200
2001-08-28	10.13	10.15	9.89	10.00	549200
2001-08-29	10.00	10.01	9.57	9.57	923200
2001-08-30	9.31	9.43	9.21	9.23	820400
2001-08-31	9.26	9.76	9.26	9.75	431200
2001-09-04	9.75	9.85	9.61	9.74	516400
2001-09-05	9.71	9.71	9.57	9.70	269600
2001-09-06	9.69	9.70	9.37	9.45	312000
2001-09-07	9.39	9.39	9.15	9.25	226800
2001-09-10	9.25	9.25	9.01	9.06	556000
2001-09-17	9.12	9.44	9.12	9.20	462800
2001-09-18	9.20	9.40	9.16	9.16	277600
2001-09-19	9.23	9.23	8.53	8.58	688000
2001-09-20	8.51	8.80	8.29	8.38	598800
2001-09-21	8.35	8.43	7.90	7.98	946800
2001-09-24	8.03	8.35	8.03	8.10	800800
2001-09-25	8.10	8.10	7.93	7.93	1246400
2001-09-26	7.94	8.05	7.65	7.78	488800
2001-09-27	7.78	7.86	7.75	7.81	406000
2001-09-28	7.84	8.03	7.84	7.98	902800
2001-10-01	7.98	8.25	7.94	8.25	570400
2001-10-02	8.28	8.68	8.28	8.66	524400
2001-10-03	8.70	9.31	8.70	9.03	462800
2001-10-04	8.95	9.31	8.94	9.08	332000
2001-10-05	9.11	9.23	9.05	9.08	149200
2001-10-08	9.08	9.28	9.03	9.25	125600
2001-10-09	9.26	9.39	9.25	9.38	158000
2001-10-10	9.39	9.83	9.38	9.83	285600
2001-10-11	9.88	9.93	9.65	9.69	312400
2001-10-12	9.70	9.70	9.06	9.26	517200
2001-10-15	9.26	9.26	9.12	9.24	278400
2001-10-16	9.25	9.49	9.25	9.45	130800
2001-10-17	9.48	9.61	9.17	9.21	381600
2001-10-18	9.23	9.38	9.23	9.28	387200
2001-10-19	9.29	9.33	9.29	9.31	231600
2001-10-22	9.31	9.55	9.31	9.42	337600
2001-10-23	9.43	9.64	9.43	9.59	334400
2001-10-24	9.59	9.62	9.46	9.48	160400
2001-10-25	9.46	9.65	9.43	9.50	249200
2001-10-26	9.56	9.91	9.56	9.75	914000
2001-10-29	9.75	9.85	9.60	9.60	275600
2001-10-30	9.55	9.55	9.16	9.17	548000
2001-10-31	9.63	9.98	9.60	9.78	1611600
2001-11-01	9.81	9.95	9.76	9.90	776000
2001-11-02	9.88	10.18	9.85	10.05	4000000
2001-11-05	10.03	10.25	9.99	10.00	519600
2001-11-06	10.00	10.13	9.91	10.04	342000
2001-11-07	10.01	10.14	10.00	10.13	186400
2001-11-08	10.13	10.20	10.03	10.03	104000
2001-11-09	10.00	10.20	9.90	10.20	574800
2001-11-12	10.19	10.28	10.06	10.18	250000
2001-11-13	10.13	10.38	10.13	10.30	176000
2001-11-14	10.35	10.42	10.33	10.36	210800
2001-11-15	10.36	10.61	10.30	10.54	312400
2001-11-16	10.51	10.51	10.29	10.35	264800
2001-11-19	10.29	10.67	10.29	10.67	278000
2001-11-20	10.67	10.74	10.60	10.60	131600
2001-11-21	10.59	10.68	10.56	10.66	246800
2001-11-23	10.66	10.83	10.64	10.75	94000
2001-11-26	10.71	10.89	10.68	10.88	372400
2001-11-27	10.88	10.90	10.83	10.85	197600
2001-11-28	10.84	10.87	10.75	10.82	228400
2001-11-29	10.82	11.04	10.82	10.98	627200
2001-11-30	11.01	11.44	11.01	11.36	512800
2001-12-03	11.34	11.43	11.14	11.18	658800
2001-12-04	11.19	11.45	11.18	11.41	345200
2001-12-05	11.41	11.75	11.41	11.73	671600
2001-12-06	11.78	11.93	11.75	11.90	614400
2001-12-07	11.90	12.04	11.80	11.88	490800
2001-12-10	11.94	12.08	11.88	12.04	446400
2001-12-11	12.10	12.29	11.76	11.77	609600
2001-12-12	11.77	11.78	10.58	10.70	3288400
2001-12-13	10.72	11.06	10.63	11.04	1243600
2001-12-14	10.79	11.24	10.39	10.43	1509200
2001-12-17	10.43	10.78	10.27	10.43	1329600
2001-12-18	10.44	10.76	10.44	10.76	616400
2001-12-19	10.77	11.38	10.77	11.38	615600
2001-12-20	11.35	11.44	11.14	11.14	1004400
2001-12-21	11.16	11.31	11.16	11.18	667200
2001-12-24	11.18	11.48	11.18	11.35	273200
2001-12-26	11.35	11.63	11.34	11.55	320800
2001-12-27	11.55	11.63	11.50	11.62	372000
2001-12-28	11.66	11.67	11.34	11.34	478800
2001-12-31	11.31	11.44	11.15	11.35	332400
2002-01-02	11.38	11.59	11.00	11.59	377600
2002-01-03	11.55	11.55	11.38	11.50	408800
2002-01-04	11.48	11.58	11.40	11.50	276000
2002-01-07	11.49	11.66	11.48	11.55	318800
2002-01-08	11.58	11.73	11.56	11.73	278400
2002-01-09	11.75	11.94	11.65	11.76	250800
2002-01-10	11.70	11.84	11.70	11.84	204800
2002-01-11	11.76	11.77	11.51	11.51	331600
2002-01-14	11.48	11.65	11.38	11.64	428400
2002-01-15	11.66	11.77	11.50	11.52	229600
2002-01-16	11.43	11.50	11.31	11.41	362000
2002-01-17	11.48	11.51	11.38	11.50	194000
2002-01-18	11.53	11.61	11.48	11.51	367200
2002-01-22	11.53	11.64	11.53	11.57	208800
2002-01-23	11.56	11.68	11.43	11.60	415200
2002-01-24	11.59	11.71	11.58	11.66	218000
2002-01-25	11.68	11.99	11.68	11.78	370400
2002-01-28	11.84	12.05	11.84	12.04	393600
2002-01-29	12.08	12.14	11.81	11.86	586800
2002-01-30	11.90	11.96	11.80	11.88	274800
2002-01-31	11.88	11.95	11.84	11.95	283600
2002-02-01	11.95	12.02	11.91	11.98	226000
2002-02-04	11.96	12.00	11.88	11.90	148800
2002-02-05	11.95	11.95	11.79	11.82	198400
2002-02-06	11.80	11.80	11.54	11.59	380000
2002-02-07	11.55	11.58	11.26	11.26	332400
2002-02-08	11.29	11.31	10.97	11.04	328000
2002-02-11	11.06	11.24	11.06	11.17	346800
2002-02-12	11.25	12.20	11.24	12.04	2437200
2002-02-13	12.08	12.61	11.99	12.48	982400
2002-02-14	12.48	12.60	12.29	12.37	455600
2002-02-15	12.36	12.55	12.29	12.39	242000
2002-02-19	12.40	12.60	12.40	12.45	308400
2002-02-20	12.44	12.78	12.44	12.73	822800
2002-02-21	12.79	12.86	12.55	12.61	1398400
2002-02-22	12.55	12.58	12.49	12.49	438000
2002-02-25	12.51	12.62	12.49	12.57	583600
2002-02-26	12.59	12.93	12.59	12.89	845200
2002-02-27	12.99	13.30	12.88	13.21	356800
2002-02-28	13.23	13.31	13.18	13.20	568400
2002-03-01	13.19	13.37	13.16	13.29	292800
2002-03-04	13.38	13.50	13.34	13.48	850000
2002-03-05	13.56	13.56	13.30	13.30	293200
2002-03-06	13.30	13.55	13.30	13.49	285200
2002-03-07	13.49	13.49	13.31	13.46	286800
2002-03-08	13.50	13.75	13.50	13.75	395600
2002-03-11	13.78	13.93	13.64	13.89	612800
2002-03-12	13.88	13.88	13.79	13.79	239600
2002-03-13	13.81	13.83	13.55	13.55	195600
2002-03-14	13.50	14.02	13.17	14.02	604800
2002-03-15	14.03	14.62	14.00	14.51	940400
2002-03-18	14.61	14.69	14.50	14.62	863600
2002-03-19	14.75	14.88	14.66	14.85	450000
2002-03-20	14.84	14.84	14.57	14.75	344800
2002-03-21	14.75	14.85	14.75	14.85	406400
2002-03-22	14.85	14.93	14.54	14.75	426000
2002-03-25	14.85	14.85	14.43	14.43	453600
2002-03-26	14.39	14.49	14.17	14.33	388400
2002-03-27	14.33	14.58	14.23	14.48	375200
2002-03-28	14.56	14.60	14.50	14.50	157600
2002-04-01	14.55	14.55	14.31	14.31	154800
2002-04-02	14.31	14.41	14.15	14.26	143200
2002-04-03	14.32	14.63	14.25	14.28	206400
2002-04-04	14.23	14.36	14.16	14.21	258000
2002-04-05	14.23	14.35	14.20	14.34	281200
2002-04-08	14.23	14.50	14.16	14.50	354400
2002-04-09	14.54	14.85	14.49	14.79	630800
2002-04-10	14.80	15.64	14.80	15.49	975600
2002-04-11	15.51	15.61	15.33	15.51	565200
2002-04-12	15.71	15.71	15.28	15.48	496000
2002-04-15	15.48	15.68	15.44	15.58	450800
2002-04-16	15.63	15.93	15.44	15.68	541600
2002-04-17	15.74	15.83	15.65	15.75	243200
2002-04-18	15.70	15.90	15.70	15.82	250000
2002-04-19	15.84	15.85	15.69	15.79	225200
2002-04-22	15.88	15.88	15.43	15.44	159200
2002-04-23	15.28	15.46	15.07	15.11	386400
2002-04-24	15.20	15.75	15.20	15.40	489200
2002-04-25	15.46	15.54	15.31	15.36	187600
2002-04-26	15.30	15.46	14.98	15.13	312000
2002-04-29	15.20	15.28	15.06	15.11	278800
2002-04-30	15.06	15.38	14.81	15.21	404000
2002-05-01	15.28	15.52	15.05	15.51	488400
2002-05-02	15.59	16.05	15.59	15.90	286400
2002-05-03	15.98	16.00	15.70	15.82	343200
2002-05-06	15.82	16.09	15.43	15.54	563200
2002-05-07	15.61	15.63	15.27	15.27	397200
2002-05-08	15.33	15.60	15.33	15.48	244000
2002-05-09	15.41	15.41	15.20	15.40	271200
2002-05-10	15.46	15.46	15.05	15.08	172000
2002-05-13	15.04	15.16	14.63	14.97	385600
2002-05-14	14.98	15.40	14.93	15.35	290400
2002-05-15	15.41	15.60	15.25	15.31	466400
2002-05-16	15.31	15.58	15.19	15.24	438000
2002-05-17	15.30	15.50	15.05	15.49	224400
2002-05-20	15.40	15.40	15.13	15.20	208400
2002-05-21	15.10	15.10	14.35	14.49	514800
2002-05-22	14.44	14.89	14.44	14.71	544800
2002-05-23	14.80	14.80	14.58	14.79	271200
2002-05-24	14.70	15.00	14.70	14.84	280000
2002-05-28	14.78	14.78	14.38	14.63	191600
2002-05-29	14.57	14.57	13.72	14.06	891200
2002-05-30	14.00	14.03	13.63	13.64	565200
2002-05-31	13.55	14.21	13.54	14.12	753600
2002-06-03	14.13	14.23	13.66	13.72	312400
2002-06-04	13.67	13.82	13.25	13.46	332800
2002-06-05	13.46	13.57	13.41	13.44	254000
2002-06-06	13.43	13.56	13.33	13.33	342800
2002-06-07	13.23	13.49	13.23	13.49	235200
2002-06-10	13.47	13.76	13.38	13.38	169600
2002-06-11	13.40	13.63	13.40	13.49	377600
2002-06-12	13.50	13.63	13.22	13.54	278800
2002-06-13	13.54	13.70	13.22	13.26	232000
2002-06-14	13.17	13.34	12.98	13.34	555600
2002-06-17	13.39	14.13	13.39	14.04	345600
2002-06-18	14.04	14.35	13.86	13.90	234800
2002-06-19	13.73	14.01	13.73	13.87	434800
2002-06-20	13.89	14.33	13.89	14.15	448800
2002-06-21	14.21	14.41	14.00	14.23	404400
2002-06-24	14.19	14.19	13.79	14.15	342400
2002-06-25	14.21	14.33	14.13	14.13	358800
2002-06-26	14.06	14.18	13.98	14.10	329200
2002-06-27	14.11	14.22	14.05	14.10	311600
2002-06-28	14.13	14.68	14.13	14.68	887200
2002-07-01	14.62	15.20	14.62	14.80	501600
2002-07-02	14.75	14.75	14.10	14.14	544800
2002-07-03	14.08	14.28	13.35	13.95	1011600
2002-07-05	13.94	14.50	13.94	14.40	271600
2002-07-08	14.35	14.58	14.25	14.40	438800
2002-07-09	14.34	14.50	14.19	14.25	317200
2002-07-10	14.27	14.27	13.84	13.84	344400
2002-07-11	13.83	13.83	12.91	13.05	661600
2002-07-12	12.98	13.06	12.76	13.00	436400
2002-07-15	12.95	12.95	12.06	12.75	567200
2002-07-16	12.73	12.73	11.91	11.99	1042400
2002-07-17	12.13	12.42	11.56	12.00	1091600
2002-07-18	12.00	12.59	12.00	12.30	933600
2002-07-19	12.30	12.48	12.05	12.25	586800
2002-07-22	12.20	12.44	11.58	11.61	739600
2002-07-23	11.61	11.75	11.30	11.48	527600
2002-07-24	11.48	12.17	11.35	12.16	379200
2002-07-25	12.45	13.19	12.29	12.75	1523200
2002-07-26	12.75	13.63	12.69	13.09	1145200
2002-07-29	13.28	13.75	13.25	13.54	1047200
2002-07-30	13.54	13.85	13.30	13.75	803600
2002-07-31	13.75	13.75	13.38	13.38	737600
2002-08-01	13.31	13.54	13.08	13.50	461600
2002-08-02	13.50	13.50	12.65	12.81	509600
2002-08-05	12.69	12.75	12.20	12.29	560800
2002-08-06	12.59	13.00	12.49	12.66	651600
2002-08-07	12.69	12.75	12.15	12.69	432800
2002-08-08	12.58	12.70	12.46	12.70	535600
2002-08-09	12.88	13.33	12.85	13.25	766000
2002-08-12	13.10	13.43	13.00	13.32	383200
2002-08-13	13.29	13.29	13.00	13.02	317600
2002-08-14	13.06	13.30	12.81	13.30	652400
2002-08-15	13.35	13.62	13.28	13.45	482000
2002-08-16	13.44	13.70	13.38	13.52	329600
2002-08-19	13.56	13.85	13.54	13.75	219600
2002-08-20	13.70	13.78	13.50	13.55	275200
2002-08-21	13.56	13.65	13.31	13.59	476400
2002-08-22	13.63	13.75	13.51	13.54	381600
2002-08-23	13.56	13.75	13.56	13.59	149200
2002-08-26	13.64	14.00	13.59	13.98	326000
2002-08-27	14.03	14.10	13.58	13.60	412800
2002-08-28	13.60	13.73	13.51	13.52	219600
2002-08-29	13.52	13.75	13.34	13.56	186800
2002-08-30	13.57	13.77	13.54	13.63	201200
2002-09-03	13.63	13.63	12.69	12.84	466400
2002-09-04	12.84	13.44	12.80	13.29	360400
2002-09-05	13.08	13.40	13.00	13.18	190800
2002-09-06	13.40	13.40	13.15	13.21	178400
2002-09-09	13.50	13.50	13.16	13.20	434800
2002-09-10	13.24	13.24	12.78	13.19	386000
2002-09-11	13.22	13.23	13.00	13.01	251600
2002-09-12	12.88	12.94	12.78	12.87	410800
2002-09-13	12.79	13.00	12.75	13.00	384800
2002-09-16	13.00	13.14	13.00	13.01	216400
2002-09-17	13.13	13.25	13.00	13.04	233600
2002-09-18	13.00	13.16	12.94	13.01	444800
2002-09-19	13.00	13.06	12.69	12.69	531600
2002-09-20	12.75	12.75	12.40	12.50	456800
2002-09-23	12.44	12.44	11.73	11.80	796800
2002-09-24	11.50	11.63	11.40	11.48	1224400
2002-09-25	11.56	12.13	11.50	12.05	1222000
2002-09-26	12.15	12.63	12.15	12.62	587200
2002-09-27	12.57	12.60	12.09	12.13	512800
2002-09-30	12.07	12.45	11.97	12.43	445200
2002-10-01	12.50	13.15	12.39	13.15	1132000
2002-10-02	13.05	13.44	12.95	13.00	915200
2002-10-03	13.05	13.17	12.68	12.77	663200
2002-10-04	12.81	12.81	12.30	12.41	560400
2002-10-07	12.20	12.43	12.04	12.13	747600
2002-10-08	12.20	12.25	11.83	12.08	772000
2002-10-09	12.07	12.11	11.63	11.75	766000
2002-10-10	11.69	11.69	11.18	11.57	2017600
2002-10-11	11.83	12.24	11.80	12.14	1682800
2002-10-14	11.98	12.06	11.88	11.94	269200
2002-10-15	12.23	12.66	12.21	12.56	648400
2002-10-16	12.56	12.60	12.33	12.38	271200
2002-10-17	12.60	12.95	12.60	12.93	281600
2002-10-18	12.93	12.93	12.50	12.58	337200
2002-10-21	12.57	12.99	12.48	12.75	461600
2002-10-22	12.75	12.75	12.43	12.49	588400
2002-10-23	12.08	12.71	12.08	12.71	1070000
2002-10-24	12.83	12.83	12.43	12.45	334400
2002-10-25	12.45	12.95	12.25	12.94	302000
2002-10-28	13.03	13.25	12.93	13.19	698800
2002-10-29	13.18	13.18	12.07	12.25	1328400
2002-10-30	12.31	12.60	11.90	12.15	1075600
2002-10-31	12.15	12.15	11.78	12.15	968000
2002-11-01	12.10	12.19	11.89	12.18	697600
2002-11-04	12.43	12.75	12.28	12.58	758400
2002-11-05	12.64	12.67	12.24	12.33	335600
2002-11-06	12.38	12.81	12.25	12.81	390800
2002-11-07	12.75	12.76	12.45	12.54	811600
2002-11-08	12.48	12.63	12.17	12.18	271200
2002-11-11	12.11	12.11	11.67	11.69	600000
2002-11-12	11.78	11.89	11.69	11.73	445600
2002-11-13	11.73	12.18	11.73	11.99	447200
2002-11-14	12.19	12.31	12.10	12.25	539600
2002-11-15	12.24	12.38	12.20	12.27	392400
2002-11-18	12.30	12.45	12.10	12.10	475200
2002-11-19	12.16	12.36	11.98	12.00	869600
2002-11-20	11.94	12.40	11.90	12.34	960000
2002-11-21	12.43	13.00	12.43	12.82	504400
2002-11-22	12.75	12.85	12.66	12.80	376000
2002-11-25	12.83	13.02	12.83	12.89	300400
2002-11-26	12.89	13.09	12.83	13.00	598400
2002-11-27	12.96	13.38	12.96	13.38	546800
2002-11-29	13.50	13.59	13.30	13.33	230400
2002-12-02	13.55	13.55	13.18	13.26	454800
2002-12-03	13.25	13.43	13.09	13.30	534400
2002-12-04	13.26	13.58	13.18	13.50	338800
2002-12-05	13.50	13.58	13.18	13.19	722800
2002-12-06	13.15	13.31	13.10	13.25	243600
2002-12-09	13.20	13.28	13.10	13.18	239200
2002-12-10	13.19	13.36	13.01	13.35	421200
2002-12-11	13.25	13.64	13.14	13.64	388400
2002-12-12	13.64	13.68	13.40	13.61	626800
2002-12-13	13.55	13.59	13.44	13.58	678800
2002-12-16	13.58	13.85	13.55	13.85	701200
2002-12-17	13.85	14.25	13.85	14.23	1296000
2002-12-18	14.23	14.27	14.13	14.21	627200
2002-12-19	14.16	14.54	14.16	14.35	1010800
2002-12-20	14.08	14.08	13.05	13.11	5191600
2002-12-23	13.11	13.18	12.82	12.93	741200
2002-12-24	12.98	13.18	12.98	13.11	315600
2002-12-26	13.14	13.14	13.06	13.10	436000
2002-12-27	13.10	13.20	12.78	12.86	368000
2002-12-30	13.00	13.16	12.83	13.10	494800
2002-12-31	13.30	13.60	13.23	13.25	912000
2003-01-02	13.26	13.80	13.13	13.68	669600
2003-01-03	13.68	13.75	13.45	13.48	268400
2003-01-06	13.46	13.55	13.35	13.44	591600
2003-01-07	13.41	13.50	13.25	13.30	304400
2003-01-08	13.30	13.43	13.20	13.28	221600
2003-01-09	13.34	13.45	13.16	13.25	356000
2003-01-10	13.18	13.23	13.00	13.18	772000
2003-01-13	13.21	13.30	12.71	12.78	918000
2003-01-14	12.72	12.75	12.45	12.65	1598800
2003-01-15	12.65	12.72	12.56	12.70	352800
2003-01-16	12.70	12.90	12.63	12.88	315600
2003-01-17	12.83	12.87	12.71	12.74	584800
2003-01-21	12.74	12.78	12.34	12.35	865200
2003-01-22	12.35	12.50	12.19	12.19	626000
2003-01-23	12.22	12.40	12.16	12.33	638400
2003-01-24	12.38	12.38	12.08	12.16	298000
2003-01-27	11.88	12.09	11.75	12.00	1094000
2003-01-28	12.01	12.10	11.88	11.93	610000
2003-01-29	11.90	11.91	11.72	11.81	464000
2003-01-30	11.84	11.90	11.74	11.75	681200
2003-01-31	11.75	11.93	11.72	11.87	753200
2003-02-03	11.87	11.99	11.81	11.86	420000
2003-02-04	11.83	11.96	11.81	11.85	696800
2003-02-05	11.85	11.90	11.81	11.85	394000
2003-02-06	11.85	11.86	11.67	11.71	579600
2003-02-07	11.71	11.75	11.56	11.56	261600
2003-02-10	11.56	11.72	11.52	11.66	377200
2003-02-11	11.69	11.74	11.55	11.65	433200
2003-02-12	11.65	11.68	11.45	11.45	352000
2003-02-13	11.45	11.46	11.27	11.43	469600
2003-02-14	11.43	11.57	11.43	11.48	323200
2003-02-18	11.50	11.99	11.45	11.99	387200
2003-02-19	11.94	11.94	11.77	11.78	488000
2003-02-20	11.76	11.79	11.40	11.53	750400
2003-02-21	11.49	11.70	11.35	11.70	930800
2003-02-24	11.70	11.70	11.48	11.51	320000
2003-02-25	11.52	11.54	11.38	11.51	571600
2003-02-26	11.81	12.15	11.69	12.01	1352400
2003-02-27	11.98	12.05	11.94	12.04	814800
2003-02-28	12.01	12.22	11.98	12.08	761200
2003-03-03	12.13	12.13	11.94	11.95	536000
2003-03-04	11.95	11.96	11.64	11.67	606800
2003-03-05	11.65	11.70	11.45	11.59	694400
2003-03-06	11.56	11.65	11.50	11.60	508400
2003-03-07	11.56	11.67	11.50	11.55	549200
2003-03-10	11.52	11.53	11.29	11.29	313200
2003-03-11	11.26	11.40	11.06	11.11	658000
2003-03-12	11.08	11.09	10.85	10.99	856800
2003-03-13	11.06	11.31	11.03	11.25	774000
2003-03-14	11.19	11.48	11.15	11.41	764400
2003-03-17	11.41	11.63	11.25	11.61	458800
2003-03-18	11.61	11.72	11.48	11.65	682400
2003-03-19	11.65	11.70	11.58	11.66	446000
2003-03-20	11.64	11.85	11.54	11.84	534400
2003-03-21	11.94	12.28	11.94	12.21	593200
2003-03-24	12.14	12.14	11.68	11.81	504000
2003-03-25	11.81	12.18	11.80	12.15	339600
2003-03-26	12.15	12.15	11.71	11.83	586400
2003-03-27	11.83	11.92	11.63	11.88	393600
2003-03-28	11.88	12.08	11.88	11.98	360400
2003-03-31	11.90	12.06	11.85	12.06	652400
2003-04-01	12.05	12.13	11.96	12.13	349600
2003-04-02	12.13	12.49	12.13	12.43	510000
2003-04-03	12.43	12.47	12.35	12.43	206800
2003-04-04	12.49	12.56	12.23	12.35	277600
2003-04-07	12.50	12.60	12.37	12.38	248800
2003-04-08	12.36	12.53	12.30	12.43	326000
2003-04-09	12.43	12.43	12.08	12.08	370000
2003-04-10	12.09	12.09	11.40	11.84	1873600
2003-04-11	11.95	11.97	11.83	11.86	566800
2003-04-14	11.86	11.97	11.83	11.95	374800
2003-04-15	11.95	12.15	11.86	12.10	399200
2003-04-16	12.13	12.22	12.07	12.20	450000
2003-04-17	12.25	12.28	12.03	12.11	458800
2003-04-21	12.11	12.13	11.97	12.04	358800
2003-04-22	12.08	12.39	12.01	12.35	538000
2003-04-23	12.37	12.38	12.14	12.18	523200
2003-04-24	12.18	12.30	12.06	12.28	611600
2003-04-25	12.24	12.30	12.16	12.25	408400
2003-04-28	12.25	12.59	12.23	12.59	564000
2003-04-29	12.78	12.85	12.51	12.66	866000
2003-04-30	12.60	12.78	12.42	12.77	632000
2003-05-01	12.71	12.71	12.34	12.47	336000
2003-05-02	12.44	12.58	12.40	12.51	430400
2003-05-05	12.45	12.52	12.30	12.40	349200
2003-05-06	12.38	12.59	12.38	12.58	324000
2003-05-07	12.58	12.95	12.53	12.76	742000
2003-05-08	12.69	12.87	12.63	12.81	637600
2003-05-09	12.85	12.95	12.73	12.78	261200
2003-05-12	12.79	12.99	12.72	12.98	224800
2003-05-13	12.99	12.99	12.74	12.75	266800
2003-05-14	12.90	12.98	12.68	12.74	311600
2003-05-15	12.80	12.88	12.68	12.73	313600
2003-05-16	12.69	12.75	12.43	12.43	310400
2003-05-19	12.44	12.47	11.99	12.19	503600
2003-05-20	12.19	12.30	11.91	12.16	642400
2003-05-21	12.16	12.35	12.04	12.16	480800
2003-05-22	12.16	12.28	12.09	12.25	528800
2003-05-23	12.25	12.44	12.23	12.42	646000
2003-05-27	12.40	12.47	12.22	12.31	692000
2003-05-28	12.37	12.46	12.31	12.40	878400
2003-05-29	12.41	12.62	12.34	12.38	931200
2003-05-30	12.44	12.52	12.41	12.41	452400
2003-06-02	12.56	12.73	12.55	12.68	654800
2003-06-03	12.68	12.70	12.50	12.67	536400
2003-06-04	12.69	13.03	12.66	13.00	406800
2003-06-05	13.00	13.25	12.88	13.17	571200
2003-06-06	13.28	13.58	13.28	13.38	823200
2003-06-09	13.33	13.35	12.88	12.88	892400
2003-06-10	12.90	13.11	12.89	13.05	422800
2003-06-11	13.05	13.38	12.95	13.34	409600
2003-06-12	13.32	13.33	13.06	13.19	241600
2003-06-13	13.13	13.13	12.91	12.98	243200
2003-06-16	13.10	13.29	13.03	13.29	284000
2003-06-17	13.28	13.30	13.15	13.28	262800
2003-06-18	13.25	13.28	13.02	13.07	319600
2003-06-19	13.08	13.15	12.85	13.04	413200
2003-06-20	13.10	13.10	12.63	12.63	490800
2003-06-23	12.63	12.64	12.38	12.48	774400
2003-06-24	12.47	12.47	12.19	12.34	802800
2003-06-25	12.36	12.38	12.16	12.22	583200
2003-06-26	12.25	12.54	12.09	12.45	610000
2003-06-27	12.43	12.61	12.40	12.41	265200
2003-06-30	12.46	12.46	12.21	12.34	519600
2003-07-01	12.35	12.37	12.01	12.25	579600
2003-07-02	12.24	12.59	12.24	12.53	381200
2003-07-03	12.53	12.53	12.33	12.33	110400
2003-07-07	12.39	12.58	12.39	12.48	372400
2003-07-08	12.45	12.45	12.25	12.31	423600
2003-07-09	12.31	12.31	12.08	12.30	710000
2003-07-10	12.18	12.18	11.82	12.02	712400
2003-07-11	12.02	12.31	12.02	12.27	342400
2003-07-14	12.34	12.60	12.28	12.43	452000
2003-07-15	12.50	12.60	12.22	12.25	334400
2003-07-16	12.30	12.44	12.19	12.26	438400
2003-07-17	12.23	12.25	12.05	12.16	468000
2003-07-18	12.20	12.20	11.88	12.09	550800
2003-07-21	12.10	12.11	11.82	11.96	348800
2003-07-22	11.94	11.95	11.76	11.81	1127600
2003-07-23	11.88	12.08	11.88	12.06	231600
2003-07-24	10.50	11.03	9.95	10.51	10731200
2003-07-25	10.49	10.56	10.19	10.43	1856800
2003-07-28	10.43	10.43	10.10	10.18	2372800
2003-07-29	10.38	10.39	10.09	10.21	1234400
2003-07-30	10.13	10.22	10.02	10.12	1028000
2003-07-31	10.15	10.46	10.13	10.33	1114400
2003-08-01	10.30	10.40	10.26	10.31	671200
2003-08-04	10.32	10.34	10.18	10.18	699200
2003-08-05	10.18	10.21	10.02	10.05	532400
2003-08-06	10.05	10.24	10.05	10.13	458800
2003-08-07	10.16	10.18	10.09	10.14	377200
2003-08-08	10.13	10.14	10.05	10.12	368800
2003-08-11	10.13	10.31	10.12	10.24	250000
2003-08-12	10.21	10.37	10.16	10.35	287200
2003-08-13	10.35	10.40	10.24	10.28	420000
2003-08-14	10.28	10.28	10.18	10.21	597200
2003-08-15	10.38	10.70	10.35	10.70	608800
2003-08-18	10.75	10.85	10.63	10.78	673200
2003-08-19	10.82	11.15	10.71	11.07	999600
2003-08-20	11.07	11.07	10.75	10.83	773600
2003-08-21	10.86	10.91	10.75	10.86	360800
2003-08-22	10.91	10.94	10.55	10.72	432000
2003-08-25	10.75	10.84	10.66	10.78	230800
2003-08-26	10.75	10.75	10.50	10.70	574800
2003-08-27	10.70	10.70	10.51	10.65	1100000
2003-08-28	10.68	10.91	10.63	10.88	404400
2003-08-29	10.85	11.02	10.85	11.02	254800
2003-09-02	11.04	11.39	11.04	11.39	844400
2003-09-03	11.39	11.58	11.39	11.45	595200
2003-09-04	11.48	11.62	11.32	11.50	578000
2003-09-05	11.40	11.40	11.26	11.33	588000
2003-09-08	11.33	11.49	11.31	11.36	351600
2003-09-09	11.35	11.35	11.18	11.24	678000
2003-09-10	11.24	11.24	11.12	11.12	568800
2003-09-11	11.12	11.17	11.02	11.07	347600
2003-09-12	11.09	11.12	10.97	11.04	472000
2003-09-15	11.08	11.21	11.05	11.15	266000
2003-09-16	11.19	11.19	10.94	11.05	500000
2003-09-17	11.05	11.11	11.01	11.09	606400
2003-09-18	11.08	11.16	11.08	11.13	512800
2003-09-19	11.10	11.11	10.91	10.96	610000
2003-09-22	10.96	10.96	10.68	10.83	483600
2003-09-23	10.85	10.87	10.73	10.77	340800
2003-09-24	10.75	10.77	10.48	10.52	1505600
2003-09-25	10.51	10.64	10.35	10.35	526400
2003-09-26	10.36	10.38	10.28	10.28	483600
2003-09-29	10.39	10.54	10.34	10.51	547600
2003-09-30	10.51	10.82	10.25	10.64	1132400
2003-10-01	10.60	10.87	10.60	10.79	675200
2003-10-02	10.85	10.97	10.85	10.86	371200
2003-10-03	8.50	8.75	8.25	8.70	19518800
2003-10-06	8.78	8.80	8.63	8.65	2424800
2003-10-07	8.65	8.65	8.25	8.39	3243600
2003-10-08	8.44	8.46	8.28	8.35	1046400
2003-10-09	8.50	8.50	8.30	8.33	1680000
2003-10-10	8.30	8.36	8.28	8.32	597200
2003-10-13	8.33	8.45	8.33	8.43	1666400
2003-10-14	8.41	8.53	8.41	8.51	1354000
2003-10-15	8.54	8.55	8.42	8.50	1148000
2003-10-16	8.46	8.54	8.44	8.51	900400
2003-10-17	8.51	8.52	8.44	8.50	948400
2003-10-20	8.56	8.63	8.55	8.63	1142400
2003-10-21	8.60	8.65	8.57	8.61	637600
2003-10-22	8.56	8.58	8.40	8.56	778000
2003-10-23	8.46	9.11	8.46	8.76	2051200
2003-10-24	8.73	8.79	8.63	8.69	914400
2003-10-27	8.75	8.82	8.64	8.82	787600
2003-10-28	8.85	9.12	8.85	9.10	1404800
2003-10-29	9.13	9.25	9.06	9.24	614000
2003-10-30	9.21	9.49	9.21	9.43	1223200
2003-10-31	9.43	9.44	9.33	9.42	806000
2003-11-03	9.47	9.61	9.45	9.55	630800
2003-11-04	9.55	9.64	9.55	9.58	601200
2003-11-05	9.64	9.69	9.55	9.60	766000
2003-11-06	9.60	9.75	9.60	9.75	540400
2003-11-07	9.75	9.75	9.59	9.62	626800
2003-11-10	9.56	9.57	9.45	9.48	791600
2003-11-11	9.46	9.50	9.45	9.48	305600
2003-11-12	9.58	9.63	9.56	9.63	316000
2003-11-13	9.69	9.81	9.69	9.77	522400
2003-11-14	9.80	9.92	9.80	9.90	630800
2003-11-17	9.88	9.88	9.64	9.80	578400
2003-11-18	9.81	9.93	9.58	9.66	603600
2003-11-19	9.73	9.79	9.65	9.71	388400
2003-11-20	9.71	9.74	9.68	9.68	274800
2003-11-21	9.75	9.77	9.69	9.75	207200
2003-11-24	9.76	9.93	9.76	9.93	292800
2003-11-25	9.93	10.25	9.91	10.17	435600
2003-11-26	10.23	10.25	10.06	10.15	353200
2003-11-28	10.13	10.28	10.11	10.28	127200
2003-12-01	10.27	10.53	10.27	10.49	624400
2003-12-02	10.49	10.56	10.49	10.53	394000
2003-12-03	10.68	10.81	10.53	10.69	670800
2003-12-04	10.63	10.65	10.50	10.65	844000
2003-12-05	10.63	10.63	10.36	10.48	462800
2003-12-08	10.48	10.80	10.48	10.77	730800
2003-12-09	10.80	10.83	10.69	10.72	764000
2003-12-10	10.74	10.83	10.73	10.75	580400
2003-12-11	10.76	10.90	10.76	10.86	601600
2003-12-12	10.90	11.13	10.86	11.07	522000
2003-12-15	11.14	11.17	11.08	11.10	639600
2003-12-16	10.90	10.90	10.50	10.68	1009200
2003-12-17	10.70	10.74	10.58	10.70	539600
2003-12-18	10.72	10.86	10.70	10.77	382000
2003-12-19	10.75	10.78	10.67	10.75	366800
2003-12-22	10.71	10.79	10.70	10.79	286000
2003-12-23	10.84	11.04	10.84	11.04	296000
2003-12-24	11.04	11.05	10.99	11.01	73600
2003-12-26	11.01	11.16	11.01	11.08	70800
2003-12-29	11.11	11.29	11.10	11.28	329200
2003-12-30	11.24	11.24	10.98	11.14	340800
2003-12-31	11.14	11.16	10.98	10.98	493600
2004-01-02	11.00	11.07	10.95	10.96	389600
2004-01-05	10.98	11.27	10.98	11.27	658000
2004-01-06	11.24	11.24	11.13	11.18	475600
2004-01-07	11.18	11.20	11.10	11.11	280800
2004-01-08	11.11	11.11	11.03	11.04	445600
2004-01-09	11.00	11.06	10.85	10.91	438400
2004-01-12	10.94	11.13	10.90	11.01	410000
2004-01-13	10.90	10.95	10.80	10.95	336400
2004-01-14	10.91	11.10	10.89	11.07	343600
2004-01-15	11.05	11.12	11.00	11.07	243200
2004-01-16	11.13	11.19	11.07	11.07	136400
2004-01-20	11.10	11.10	10.92	10.92	637200
2004-01-21	10.92	11.19	10.91	11.16	747200
2004-01-22	11.21	11.28	11.06	11.11	302400
2004-01-23	11.11	11.13	10.96	11.05	345200
2004-01-26	11.05	11.05	10.86	10.88	333200
2004-01-27	10.88	10.91	10.74	10.75	557600
2004-01-28	10.70	10.74	10.27	10.27	913200
2004-01-29	10.30	10.30	10.08	10.28	915600
2004-01-30	10.34	10.38	10.12	10.20	329200
2004-02-02	10.20	10.25	10.08	10.15	484800
2004-02-03	10.09	10.33	10.02	10.07	528000
2004-02-04	10.08	10.08	9.77	9.82	772800
2004-02-05	9.87	9.90	9.80	9.80	478000
2004-02-06	9.83	10.32	9.83	10.26	420000
2004-02-09	10.26	10.26	10.14	10.20	177200
2004-02-10	10.20	10.32	10.13	10.32	199200
2004-02-11	10.41	10.45	10.34	10.38	157600
2004-02-12	10.40	10.45	10.20	10.23	158000
2004-02-13	10.24	10.24	10.11	10.16	213200
2004-02-17	10.19	10.42	10.19	10.31	203200
2004-02-18	10.34	10.60	10.34	10.40	498800
2004-02-19	10.38	10.39	10.06	10.10	407200
2004-02-20	10.15	10.15	9.90	9.92	704400
2004-02-23	9.92	9.99	9.90	9.93	658000
2004-02-24	9.88	9.95	9.85	9.94	547600
2004-02-25	9.91	10.04	9.88	10.03	453200
2004-02-26	10.03	10.22	9.99	10.19	452400
2004-02-27	9.13	9.81	8.90	9.36	4301600
2004-03-01	9.37	9.82	9.34	9.65	904000
2004-03-02	9.65	9.65	9.38	9.41	896800
2004-03-03	9.50	9.55	9.40	9.46	600400
2004-03-04	9.44	9.60	9.44	9.59	352000
2004-03-05	9.59	9.79	9.59	9.69	567600
2004-03-08	9.79	9.79	9.63	9.63	352800
2004-03-09	9.68	9.68	9.39	9.41	367200
2004-03-10	9.40	9.50	9.30	9.33	280800
2004-03-11	9.33	9.33	9.22	9.23	815600
2004-03-12	9.23	9.30	9.19	9.20	343600
2004-03-15	9.25	9.31	9.00	9.00	552000
2004-03-16	9.06	9.06	8.87	8.95	954400
2004-03-17	8.95	9.11	8.90	9.01	475600
2004-03-18	9.00	9.03	8.96	9.00	550400
2004-03-19	9.06	9.06	8.94	8.94	390800
2004-03-22	8.94	8.94	8.67	8.74	409600
2004-03-23	8.81	8.88	8.67	8.68	331600
2004-03-24	8.68	8.74	8.52	8.62	284400
2004-03-25	8.70	8.94	8.66	8.94	398800
2004-03-26	8.91	9.00	8.89	9.00	382000
2004-03-29	9.00	9.11	9.00	9.06	504800
2004-03-30	9.05	9.23	9.02	9.23	631200
2004-03-31	9.23	9.28	9.18	9.18	397600
2004-04-01	9.18	9.48	9.18	9.46	663600
2004-04-02	9.50	9.50	9.08	9.10	533600
2004-04-05	9.10	9.20	8.95	9.18	529200
2004-04-06	9.18	9.27	9.14	9.27	287600
2004-04-07	9.38	9.40	9.29	9.38	466000
2004-04-08	9.45	9.47	9.29	9.35	465600
2004-04-12	9.35	9.46	9.28	9.39	399200
2004-04-13	9.39	9.48	9.18	9.18	525200
2004-04-14	9.21	9.31	9.16	9.30	436000
2004-04-15	9.28	9.38	9.26	9.33	254800
2004-04-16	9.38	9.57	9.36	9.55	355600
2004-04-19	9.61	9.61	9.40	9.52	496800
2004-04-20	9.54	9.68	9.50	9.50	322400
2004-04-21	9.54	9.60	9.50	9.56	343200
2004-04-22	9.60	9.87	9.60	9.84	304800
2004-04-23	9.84	9.84	9.75	9.83	368400
2004-04-26	9.83	9.97	9.82	9.83	432400
2004-04-27	9.83	10.12	9.83	10.01	522000
2004-04-28	10.01	10.03	9.96	10.02	529200
2004-04-29	10.11	10.34	10.00	10.15	1220000
2004-04-30	10.15	10.29	10.08	10.23	1693600
2004-05-03	10.23	10.37	10.21	10.35	840400
2004-05-04	10.33	10.50	10.30	10.44	350000
2004-05-05	10.44	10.68	10.44	10.50	619600
2004-05-06	10.48	10.48	10.30	10.35	264000
2004-05-07	10.35	10.38	9.95	10.00	466800
2004-05-10	10.00	10.00	9.78	9.78	959600
2004-05-11	9.78	9.88	9.76	9.81	632400
2004-05-12	9.81	9.84	9.58	9.70	829200
2004-05-13	9.69	9.77	9.62	9.75	620400
2004-05-14	9.77	10.02	9.68	9.86	466400
2004-05-17	9.83	9.83	9.61	9.61	468400
2004-05-18	9.65	9.65	9.50	9.61	301600
2004-05-19	9.69	9.80	9.56	9.61	519200
2004-05-20	9.61	9.73	9.61	9.67	238000
2004-05-21	9.73	9.94	9.69	9.82	424000
2004-05-24	9.88	9.95	9.85	9.90	425600
2004-05-25	9.90	10.20	9.88	10.12	580800
2004-05-26	10.13	10.33	10.03	10.25	350400
2004-05-27	10.30	10.50	10.26	10.40	441600
2004-05-28	10.36	10.60	10.30	10.60	445600
2004-06-01	10.63	10.81	10.63	10.68	546400
2004-06-02	10.74	11.00	10.71	10.98	505600
2004-06-03	10.95	10.95	10.77	10.80	598400
2004-06-04	10.81	10.88	10.73	10.78	264000
2004-06-07	10.85	11.09	10.85	11.09	307600
2004-06-08	11.05	11.06	10.98	11.03	190000
2004-06-09	11.05	11.09	10.94	11.04	216000
2004-06-10	11.07	11.09	10.94	10.99	387600
2004-06-14	10.99	11.09	10.95	10.99	369200
2004-06-15	10.99	11.20	10.99	11.15	368800
2004-06-16	11.15	11.25	11.11	11.15	487200
2004-06-17	11.15	11.16	11.06	11.12	462400
2004-06-18	11.15	11.18	11.10	11.11	470000
2004-06-21	11.10	11.14	11.07	11.11	514000
2004-06-22	11.14	11.14	11.00	11.05	628800
2004-06-23	11.01	11.18	11.01	11.15	370000
2004-06-24	11.15	11.50	11.15	11.33	668400
2004-06-25	11.33	11.39	11.27	11.34	263200
2004-06-28	11.34	11.38	11.25	11.25	317600
2004-06-29	11.23	11.23	11.01	11.03	842000
2004-06-30	11.01	11.08	10.92	11.00	949200
2004-07-01	11.00	11.00	10.91	10.95	533200
2004-07-02	10.96	10.96	10.86	10.95	268000
2004-07-06	10.94	10.99	10.73	10.77	558400
2004-07-07	10.77	10.85	10.69	10.77	641200
2004-07-08	10.75	10.76	10.49	10.52	495200
2004-07-09	10.52	10.62	10.50	10.52	280400
2004-07-12	10.52	10.58	10.39	10.47	539200
2004-07-13	10.47	10.67	10.41	10.64	347600
2004-07-14	10.63	10.64	10.50	10.53	216400
2004-07-15	10.54	10.65	10.51	10.61	202000
2004-07-16	10.62	10.64	10.43	10.43	168400
2004-07-19	10.42	10.57	10.39	10.39	451600
2004-07-20	10.50	10.55	10.41	10.48	324800
2004-07-21	10.50	10.57	10.11	10.18	1336800
2004-07-22	10.18	10.93	10.18	10.80	1523200
2004-07-23	10.74	10.74	10.63	10.65	465600
2004-07-26	10.63	10.63	10.29	10.38	517600
2004-07-27	10.44	10.48	10.34	10.38	375600
2004-07-28	10.37	10.68	10.32	10.55	506400
2004-07-29	10.56	10.79	10.56	10.75	231600
2004-07-30	10.78	10.83	10.70	10.82	239600
2004-08-02	10.82	10.88	10.76	10.79	344800
2004-08-03	10.78	10.78	10.63	10.72	298800
2004-08-04	10.71	10.83	10.61	10.73	161600
2004-08-05	10.75	10.75	10.47	10.55	449600
2004-08-06	10.50	10.56	10.38	10.40	468000
2004-08-09	10.39	10.44	10.24	10.25	170000
2004-08-10	10.30	10.54	10.30	10.49	224400
2004-08-11	10.46	10.46	10.23	10.32	329200
2004-08-12	10.30	10.30	10.10	10.10	259600
2004-08-13	10.10	10.23	10.03	10.05	271600
2004-08-16	10.05	10.16	10.05	10.12	384000
2004-08-17	10.29	10.39	10.29	10.32	360400
2004-08-18	10.32	10.38	10.25	10.27	316400
2004-08-19	10.28	10.29	10.15	10.26	513600
2004-08-20	10.26	10.32	10.26	10.30	424800
2004-08-23	10.30	10.30	10.12	10.16	381200
2004-08-24	10.16	10.33	10.16	10.19	485200
2004-08-25	10.16	10.18	10.08	10.10	415600
2004-08-26	10.11	10.16	10.11	10.14	548800
2004-08-27	10.15	10.23	10.13	10.23	328400
2004-08-30	10.23	10.25	10.18	10.18	288800
2004-08-31	10.18	10.22	10.09	10.15	149600
2004-09-01	10.13	10.18	10.08	10.13	158000
2004-09-02	10.10	10.17	10.06	10.11	230000
2004-09-03	10.13	10.21	10.13	10.15	119600
2004-09-07	10.18	10.25	10.18	10.24	186800
2004-09-08	10.23	10.24	10.07	10.07	200800
2004-09-09	10.13	10.23	10.06	10.06	576000
2004-09-10	10.09	10.09	9.95	9.99	467200
2004-09-13	9.98	10.05	9.94	10.01	360000
2004-09-14	10.00	10.01	9.91	9.94	128400
2004-09-15	9.93	9.93	9.78	9.82	216800
2004-09-16	9.84	9.90	9.84	9.88	175200
2004-09-17	9.90	9.91	9.80	9.81	260400
2004-09-20	9.79	9.79	9.72	9.73	318000
2004-09-21	9.75	9.82	9.73	9.74	318400
2004-09-22	9.73	9.82	9.70	9.75	452000
2004-09-23	9.75	9.76	9.48	9.49	363200
2004-09-24	9.50	9.51	9.38	9.39	320800
2004-09-27	9.53	9.57	9.46	9.51	428800
2004-09-28	9.55	9.56	9.42	9.43	292400
2004-09-29	9.50	9.50	9.46	9.47	379600
2004-09-30	9.48	9.48	9.40	9.41	434800
2004-10-01	9.35	9.67	9.35	9.67	532800
2004-10-04	9.74	9.91	9.64	9.69	867600
2004-10-05	9.77	9.83	9.71	9.77	478400
2004-10-06	9.79	9.98	9.76	9.98	198400
2004-10-07	9.98	10.03	9.80	9.85	501200
2004-10-08	9.83	9.88	9.64	9.69	328000
2004-10-11	9.70	9.70	9.62	9.64	190400
2004-10-12	9.64	9.72	9.55	9.65	214400
2004-10-13	9.78	9.80	9.56	9.75	415200
2004-10-14	9.76	9.76	9.59	9.60	283200
2004-10-15	9.61	9.75	9.60	9.66	214000
2004-10-18	9.66	9.71	9.60	9.69	241600
2004-10-19	9.69	9.69	9.59	9.59	170800
2004-10-20	9.58	9.64	9.56	9.63	202800
2004-10-21	9.60	9.69	9.50	9.68	211200
2004-10-22	9.69	9.69	9.61	9.66	186400
2004-10-25	9.65	9.71	9.63	9.68	224400
2004-10-26	9.68	9.81	9.66	9.80	354000
2004-10-27	9.76	10.15	9.75	10.12	309200
2004-10-28	10.13	10.13	9.70	9.83	959200
2004-10-29	9.83	9.93	9.77	9.89	534400
2004-11-01	9.89	10.17	9.88	10.16	364400
2004-11-02	10.16	10.25	10.15	10.18	438400
2004-11-03	10.25	10.38	10.25	10.30	673200
2004-11-04	10.30	10.50	10.28	10.48	493200
2004-11-05	10.49	10.53	10.38	10.42	536400
2004-11-08	10.41	10.61	10.40	10.59	446400
2004-11-09	10.54	10.61	10.50	10.56	620800
2004-11-10	10.56	10.78	10.55	10.66	407200
2004-11-11	10.66	10.67	10.52	10.65	198000
2004-11-12	10.66	10.86	10.65	10.86	228400
2004-11-15	10.86	10.89	10.78	10.89	192800
2004-11-16	10.89	10.91	10.78	10.83	300800
2004-11-17	10.83	10.93	10.75	10.82	171200
2004-11-18	10.82	10.91	10.78	10.89	97600
2004-11-19	10.88	11.03	10.84	10.95	317600
2004-11-22	10.95	11.16	10.95	11.14	232400
2004-11-23	11.00	11.15	11.00	11.09	290000
2004-11-24	11.09	11.28	11.09	11.24	170800
2004-11-26	11.24	11.24	11.15	11.15	91600
2004-11-29	11.13	11.53	11.13	11.47	303600
2004-11-30	11.47	11.60	11.46	11.56	420000
2004-12-01	11.58	11.77	11.58	11.72	562800
2004-12-02	11.69	11.69	11.60	11.61	189200
2004-12-03	11.63	11.85	11.60	11.65	459200
2004-12-06	11.64	11.70	11.61	11.67	715200
2004-12-07	11.68	11.68	11.35	11.36	653600
2004-12-08	11.33	11.41	11.33	11.33	386400
2004-12-09	11.33	11.40	11.25	11.29	372000
2004-12-10	10.83	11.03	10.60	10.98	1028800
2004-12-13	11.00	11.23	10.98	11.22	760400
2004-12-14	11.20	11.24	11.13	11.21	731200
2004-12-15	11.21	11.37	11.19	11.35	558000
2004-12-16	11.33	11.39	11.22	11.28	387600
2004-12-17	11.26	11.32	11.19	11.25	402000
2004-12-20	11.19	11.25	11.18	11.23	294400
2004-12-21	11.20	11.33	11.19	11.25	464800
2004-12-22	11.28	11.33	11.25	11.32	238800
2004-12-23	11.33	11.33	11.28	11.28	266400
2004-12-27	11.29	11.29	11.15	11.16	172400
2004-12-28	11.18	11.32	11.18	11.30	148400
2004-12-29	11.30	11.30	11.23	11.24	216400
2004-12-30	11.24	11.31	11.21	11.27	115200
2004-12-31	11.29	11.35	11.25	11.30	187200
2005-01-03	11.33	11.34	11.21	11.23	550800
2005-01-04	11.23	11.26	10.95	11.01	456800
2005-01-05	11.01	11.01	10.66	10.73	443200
2005-01-06	10.74	10.81	10.69	10.77	410400
2005-01-07	10.77	10.78	10.53	10.54	500000
2005-01-10	10.50	10.66	10.49	10.62	581600
2005-01-11	10.60	10.61	10.45	10.56	544000
2005-01-12	10.68	10.71	10.58	10.70	361600
2005-01-13	10.70	10.78	10.60	10.69	387600
2005-01-14	10.70	10.91	10.68	10.91	160400
2005-01-18	10.90	11.03	10.83	10.98	172400
2005-01-19	10.96	11.05	10.81	10.85	313200
2005-01-20	10.84	10.86	10.72	10.77	359200
2005-01-21	10.77	10.77	10.53	10.60	237200
2005-01-24	10.61	10.66	10.49	10.54	254400
2005-01-25	10.56	10.63	10.56	10.57	204400
2005-01-26	10.58	10.76	10.58	10.75	179600
2005-01-27	10.75	10.77	10.62	10.64	153600
2005-01-28	10.65	10.70	10.56	10.61	239200
2005-01-31	10.64	10.74	10.64	10.74	231200
2005-02-01	10.77	10.80	10.72	10.73	367600
2005-02-02	10.71	10.91	10.70	10.90	414800
2005-02-03	10.91	10.94	10.82	10.86	353600
2005-02-04	10.85	11.37	10.85	11.27	562800
2005-02-07	11.26	11.36	11.16	11.26	402400
2005-02-08	11.26	11.39	11.26	11.31	300400
2005-02-09	11.33	11.37	11.19	11.20	370000
2005-02-10	11.21	11.21	11.15	11.15	176400
2005-02-11	11.08	11.47	11.06	11.41	515600
2005-02-14	11.38	11.39	11.26	11.35	156000
2005-02-15	11.32	11.40	11.26	11.34	338400
2005-02-16	11.30	11.37	11.28	11.34	222000
2005-02-17	11.37	11.39	11.29	11.29	244000
2005-02-18	11.30	11.34	11.19	11.30	265600
2005-02-22	11.28	11.31	11.20	11.25	329600
2005-02-23	11.28	11.53	11.26	11.53	387200
2005-02-24	11.50	11.53	11.35	11.52	575200
2005-02-25	11.54	11.60	11.44	11.57	428000
2005-02-28	11.69	12.17	11.54	12.06	1012800
2005-03-01	12.05	12.16	12.03	12.06	827200
2005-03-02	11.95	12.13	11.92	12.11	805200
2005-03-03	12.11	12.18	11.89	12.05	394400
2005-03-04	12.05	12.23	12.05	12.19	580000
2005-03-07	12.19	12.20	12.08	12.12	417600
2005-03-08	12.14	12.14	11.95	11.95	355200
2005-03-09	11.94	11.94	11.69	11.84	582000
2005-03-10	11.84	11.91	11.79	11.79	412400
2005-03-11	11.79	11.86	11.74	11.80	395600
2005-03-14	11.80	11.88	11.75	11.84	404000
2005-03-15	11.85	11.93	11.75	11.79	388000
2005-03-16	11.72	11.79	11.68	11.74	592800
2005-03-17	11.76	11.87	11.67	11.80	345600
2005-03-18	11.75	11.94	11.75	11.94	694000
2005-03-21	11.94	11.94	11.75	11.91	306000
2005-03-22	11.91	12.48	11.91	12.26	679200
2005-03-23	12.25	12.25	12.01	12.06	398800
2005-03-24	12.08	12.17	11.92	11.95	195200
2005-03-28	11.98	12.05	11.93	11.95	458800
2005-03-29	11.97	12.00	11.55	11.60	582000
2005-03-30	11.64	11.91	11.64	11.89	238000
2005-03-31	11.88	11.91	11.68	11.71	381200
2005-04-01	11.73	11.86	11.56	11.65	416400
2005-04-04	11.65	12.14	11.64	12.04	581200
2005-04-05	12.04	12.12	11.92	11.96	523200
2005-04-06	11.98	11.98	11.75	11.75	490000
2005-04-07	11.75	11.87	11.66	11.87	527200
2005-04-08	11.82	11.95	11.80	11.85	339200
2005-04-11	11.87	11.87	11.62	11.70	336000
2005-04-12	11.70	11.88	11.61	11.85	469600
2005-04-13	11.81	11.95	11.76	11.80	402400
2005-04-14	11.78	11.78	11.30	11.37	599200
2005-04-15	11.36	11.36	10.88	11.05	826800
2005-04-18	11.05	11.40	11.05	11.34	589600
2005-04-19	11.37	11.37	11.19	11.28	500800
2005-04-20	11.28	11.36	11.14	11.22	577600
2005-04-21	11.28	11.42	11.26	11.37	315200
2005-04-22	11.33	11.36	10.99	11.14	358000
2005-04-25	11.18	11.43	11.16	11.38	356800
2005-04-26	11.39	11.48	11.06	11.09	508000
2005-04-27	11.09	11.33	11.02	11.24	307200
2005-04-28	11.24	11.26	11.10	11.26	691200
2005-04-29	11.31	11.33	11.04	11.17	696800
2005-05-02	11.20	11.28	11.14	11.24	876400
2005-05-03	11.24	11.44	11.21	11.25	478400
2005-05-04	11.23	11.33	11.19	11.32	287200
2005-05-05	11.32	11.56	11.31	11.53	409200
2005-05-06	11.54	11.70	11.47	11.63	283600
2005-05-09	11.60	11.81	11.53	11.77	238000
2005-05-10	11.75	11.82	11.69	11.73	516400
2005-05-11	11.71	11.71	11.54	11.58	370800
2005-05-12	11.58	11.60	11.19	11.24	296000
2005-05-13	11.24	11.35	11.03	11.17	382400
2005-05-16	11.15	11.44	11.15	11.44	336800
2005-05-17	11.44	11.74	11.31	11.68	327600
2005-05-18	11.67	12.08	11.67	11.90	460400
2005-05-19	11.91	11.91	11.79	11.88	414800
2005-05-20	11.91	12.00	11.79	11.96	189200
2005-05-23	11.95	12.05	11.90	12.00	262000
2005-05-24	11.99	12.00	11.91	11.95	369200
2005-05-25	11.91	11.91	11.53	11.63	520000
2005-05-26	11.63	11.84	11.63	11.75	398800
2005-05-27	11.76	11.88	11.72	11.87	209600
2005-05-31	11.86	11.92	11.80	11.88	212000
2005-06-01	11.88	12.03	11.88	12.01	355600
2005-06-02	12.01	12.25	11.96	12.24	669600
2005-06-03	12.24	12.34	12.18	12.26	669600
2005-06-06	12.26	12.28	12.13	12.18	820800
2005-06-07	12.18	12.30	12.17	12.21	325600
2005-06-08	12.20	12.28	12.01	12.07	233600
2005-06-09	12.07	12.07	11.88	11.97	579200
2005-06-10	11.95	11.99	11.89	11.93	389600
2005-06-13	11.93	12.09	11.85	12.08	566800
2005-06-14	12.09	12.43	12.08	12.43	442000
2005-06-15	12.45	12.53	12.40	12.51	552400
2005-06-16	12.51	12.55	12.43	12.52	364400
2005-06-17	12.55	12.75	12.55	12.67	532400
2005-06-20	12.66	12.66	12.27	12.33	464400
2005-06-21	12.33	12.45	12.33	12.44	203200
2005-06-22	12.45	12.46	12.35	12.43	261600
2005-06-23	12.43	12.43	12.14	12.15	176800
2005-06-24	12.15	12.16	11.88	11.98	356400
2005-06-27	11.97	11.97	11.86	11.93	193600
2005-06-28	12.03	12.28	12.03	12.27	232000
2005-06-29	12.29	12.35	12.23	12.30	256000
2005-06-30	12.31	12.38	12.21	12.23	308800
2005-07-01	12.16	12.25	12.10	12.18	274800
2005-07-05	12.18	12.41	12.14	12.41	295200
2005-07-06	12.40	12.40	12.22	12.25	243600
2005-07-07	12.22	12.29	12.08	12.25	168800
2005-07-08	12.23	12.45	12.13	12.44	239200
2005-07-11	12.44	12.86	12.44	12.83	275200
2005-07-12	12.82	12.83	12.60	12.62	284800
2005-07-13	12.63	12.68	12.42	12.59	253200
2005-07-14	12.64	12.73	12.59	12.60	410400
2005-07-15	12.58	12.59	12.44	12.52	280000
2005-07-18	12.52	12.52	12.38	12.43	173600
2005-07-19	12.48	12.51	12.29	12.47	229600
2005-07-20	12.47	12.72	12.47	12.60	326800
2005-07-21	12.62	12.64	12.31	12.33	212400
2005-07-22	12.38	12.56	12.34	12.56	218800
2005-07-25	12.59	12.62	12.44	12.50	325200
2005-07-26	12.53	12.63	12.45	12.53	233200
2005-07-27	12.54	12.75	12.41	12.73	239600
2005-07-28	12.98	13.16	12.90	13.10	736800
2005-07-29	13.07	13.08	12.86	12.88	542400
2005-08-01	12.90	12.99	12.90	12.96	382000
2005-08-02	13.02	13.16	12.96	13.16	416400
2005-08-03	13.16	13.44	13.15	13.42	464800
2005-08-04	13.42	13.51	13.34	13.35	392400
2005-08-05	13.40	13.40	13.01	13.19	370400
2005-08-08	13.21	13.30	13.11	13.22	628800
2005-08-09	13.22	13.52	13.22	13.42	870800
2005-08-10	13.45	13.70	13.45	13.51	826800
2005-08-11	13.51	13.61	13.44	13.51	278800
2005-08-12	13.53	13.53	13.33	13.44	237600
2005-08-15	13.43	13.62	13.34	13.49	640800
2005-08-16	13.49	13.49	13.27	13.31	278400
2005-08-17	13.35	13.44	13.26	13.35	242800
2005-08-18	13.30	13.39	13.18	13.29	181600
2005-08-19	13.29	13.42	13.23	13.40	423600
2005-08-22	13.40	13.41	13.35	13.38	357600
2005-08-23	13.38	13.38	13.18	13.28	158000
2005-08-24	13.30	13.47	13.20	13.21	394000
2005-08-25	13.20	13.52	13.20	13.50	658000
2005-08-26	13.53	13.56	13.42	13.53	333600
2005-08-29	13.56	13.62	13.44	13.57	380000
2005-08-30	13.55	13.85	13.48	13.74	325200
2005-08-31	13.74	13.90	13.72	13.79	818000
2005-09-01	13.79	14.06	13.77	14.00	641600
2005-09-02	14.00	14.00	13.92	13.95	174000
2005-09-06	14.00	14.15	13.95	14.03	434400
2005-09-07	14.01	14.17	13.96	14.17	244400
2005-09-08	14.11	14.12	13.93	14.02	237600
2005-09-09	14.05	14.09	13.99	14.08	184400
2005-09-12	14.05	14.20	14.02	14.13	263200
2005-09-13	14.13	14.16	14.05	14.11	308400
2005-09-14	14.15	14.16	14.07	14.07	368400
2005-09-15	14.05	14.23	14.05	14.17	302800
2005-09-16	14.26	14.28	14.14	14.26	512800
2005-09-19	14.30	14.38	14.25	14.31	484400
2005-09-20	14.34	14.41	13.97	13.99	337600
2005-09-21	13.98	14.10	13.92	13.96	411200
2005-09-22	13.48	14.23	13.48	13.95	768800
2005-09-23	13.95	14.03	13.82	13.95	334000
2005-09-26	14.00	14.09	13.89	14.03	367200
2005-09-27	14.06	14.55	14.06	14.39	327200
2005-09-28	14.41	14.50	14.24	14.30	308400
2005-09-29	14.34	14.73	14.34	14.58	341200
2005-09-30	14.59	14.88	14.58	14.83	230800
2005-10-03	14.86	15.16	14.86	15.06	413200
2005-10-04	15.08	15.36	15.08	15.23	577200
2005-10-05	15.23	15.24	14.93	14.95	796800
2005-10-06	14.95	15.00	14.73	14.88	497600
2005-10-07	14.92	14.99	14.68	14.74	469600
2005-10-10	14.74	14.80	14.59	14.71	230000
2005-10-11	14.74	14.84	14.35	14.40	529600
2005-10-12	14.38	14.42	13.99	14.14	493600
2005-10-13	14.14	14.26	14.00	14.13	550800
2005-10-14	14.18	14.38	14.10	14.37	555200
2005-10-17	14.37	14.61	14.20	14.57	370400
2005-10-18	14.54	14.55	14.18	14.31	441600
2005-10-19	14.31	15.04	14.15	15.04	491600
2005-10-20	15.04	15.05	14.59	14.73	554000
2005-10-21	14.74	15.03	14.74	14.82	251600
2005-10-24	14.87	15.24	14.87	15.18	363200
2005-10-25	15.24	15.35	15.08	15.23	808800
2005-10-26	15.25	15.37	15.06	15.16	290800
2005-10-27	15.50	15.61	14.83	15.06	911600
2005-10-28	15.09	15.14	14.84	15.03	735600
2005-10-31	15.03	15.45	15.03	15.25	1062800
2005-11-01	15.23	15.23	15.05	15.19	762800
2005-11-02	15.20	16.05	15.20	16.03	688800
2005-11-03	16.18	16.86	16.18	16.56	1310400
2005-11-04	16.61	16.78	16.44	16.63	986000
2005-11-07	16.68	17.22	16.68	17.01	1011600
2005-11-08	16.96	17.12	16.80	16.93	699600
2005-11-09	16.91	17.09	16.71	16.78	1344400
2005-11-10	16.80	16.91	16.75	16.83	922000
2005-11-11	16.79	16.99	16.77	16.90	706400
2005-11-14	16.93	16.95	16.85	16.89	649600
2005-11-15	16.90	16.93	16.83	16.88	550000
2005-11-16	16.87	17.04	16.78	17.00	430000
2005-11-17	17.04	17.55	17.04	17.49	672400
2005-11-18	17.54	17.55	17.34	17.39	626000
2005-11-21	17.39	17.55	17.31	17.46	998000
2005-11-22	17.46	17.56	17.40	17.46	1076800
2005-11-23	17.44	17.60	17.44	17.54	579600
2005-11-25	17.55	17.60	17.49	17.55	164800
2005-11-28	17.59	17.60	17.07	17.15	912000
2005-11-29	17.20	17.54	17.18	17.42	399200
2005-11-30	17.42	17.71	17.42	17.69	583600
2005-12-01	17.80	18.01	17.70	17.95	614400
2005-12-02	17.96	18.07	17.86	18.06	392400
2005-12-05	18.05	18.07	17.76	17.95	626800
2005-12-06	17.95	17.97	17.55	17.68	760800
2005-12-07	17.83	17.83	17.34	17.39	619600
2005-12-08	17.40	17.63	17.25	17.44	591200
2005-12-09	17.44	17.65	17.32	17.58	432000
2005-12-12	17.64	17.66	17.26	17.38	472000
2005-12-13	17.38	17.50	17.33	17.42	492800
2005-12-14	17.40	17.62	17.40	17.47	373600
2005-12-15	17.49	17.50	17.06	17.10	644000
2005-12-16	17.29	17.36	17.10	17.13	1019200
2005-12-19	17.16	17.16	16.80	16.84	803600
2005-12-20	16.87	16.91	16.66	16.75	676400
2005-12-21	16.77	16.97	16.70	16.84	421200
2005-12-22	16.88	17.18	16.88	17.14	506000
2005-12-23	17.16	17.35	17.16	17.27	243200
2005-12-27	17.29	17.36	16.94	16.98	432800
2005-12-28	17.01	17.25	17.00	17.23	362400
2005-12-29	17.25	17.30	17.14	17.15	286800
2005-12-30	17.15	17.15	16.88	16.88	473600
2006-01-03	16.90	17.88	16.88	17.79	1201600
2006-01-04	17.79	18.35	17.72	18.19	1071600
2006-01-05	18.19	18.37	18.04	18.25	1102000
2006-01-06	18.31	18.44	18.08	18.34	642000
2006-01-09	18.41	19.05	18.41	18.88	848800
2006-01-10	18.98	19.42	18.93	19.33	599200
2006-01-11	19.44	19.44	19.13	19.36	481600
2006-01-12	19.49	19.50	18.91	19.13	622800
2006-01-13	19.13	19.18	18.78	19.03	474400
2006-01-17	19.03	19.24	18.91	19.14	597200
2006-01-18	19.14	19.22	18.97	19.15	458400
2006-01-19	19.28	19.49	19.10	19.47	641200
2006-01-20	19.50	19.50	18.90	18.98	677600
2006-01-23	19.05	19.24	18.94	19.16	682400
2006-01-24	19.25	20.05	19.25	19.92	793600
2006-01-25	19.93	19.93	19.54	19.73	479200
2006-01-26	19.73	20.50	19.68	20.31	1001200
2006-01-27	20.38	20.72	20.35	20.52	521200
2006-01-30	20.59	20.72	20.49	20.58	704000
2006-01-31	20.59	20.68	20.43	20.51	829600
2006-02-01	20.53	20.53	20.01	20.18	940800
2006-02-02	20.00	20.17	19.70	19.83	815200
2006-02-03	19.83	20.41	19.71	20.11	684000
2006-02-06	20.13	20.13	19.78	20.00	562000
2006-02-07	20.00	20.05	19.55	19.62	606400
2006-02-08	19.62	19.91	19.33	19.90	377600
2006-02-09	19.90	20.14	19.80	19.81	558800
2006-02-10	19.83	19.83	19.44	19.75	449200
2006-02-13	19.50	19.68	18.88	19.34	491000
2006-02-14	19.34	19.73	19.09	19.56	683200
2006-02-15	19.57	19.64	19.19	19.44	417600
2006-02-16	19.63	19.74	19.40	19.74	298200
2006-02-17	19.78	19.83	19.41	19.55	363800
2006-02-21	19.55	19.91	19.54	19.64	524800
2006-02-22	19.77	20.00	19.56	19.99	685600
2006-02-23	20.92	21.57	20.34	21.26	1355000
2006-02-24	21.35	22.05	21.28	21.82	998200
2006-02-27	21.83	22.69	21.82	22.33	865200
2006-02-28	22.28	22.30	21.68	21.80	1367200
2006-03-01	21.92	22.02	21.50	22.01	498400
2006-03-02	21.91	21.91	21.31	21.45	791600
2006-03-03	21.45	21.61	21.12	21.41	556200
2006-03-06	20.44	21.74	20.44	21.58	703600
2006-03-07	21.57	21.64	20.88	21.01	690600
2006-03-08	20.85	21.49	20.55	21.33	744800
2006-03-09	21.35	22.12	21.35	22.00	691600
2006-03-10	22.01	22.77	21.91	22.72	714200
2006-03-13	22.84	23.05	22.55	22.65	965800
2006-03-14	22.68	23.56	22.68	23.50	633000
2006-03-15	23.50	23.95	23.31	23.88	997600
2006-03-16	23.95	24.26	23.80	24.26	848800
2006-03-17	24.38	24.44	24.26	24.39	1202800
2006-03-20	24.39	24.39	23.83	24.14	987200
2006-03-21	24.13	24.38	23.87	23.87	810200
2006-03-22	23.87	24.20	23.64	24.18	725200
2006-03-23	24.18	24.35	23.98	24.12	588400
2006-03-24	24.20	24.50	23.96	24.47	491000
2006-03-27	24.45	24.50	24.27	24.48	365200
2006-03-28	24.48	24.59	24.08	24.29	632000
2006-03-29	24.27	24.73	24.24	24.55	535800
2006-03-30	24.60	24.63	24.28	24.46	333000
2006-03-31	24.65	24.98	24.55	24.83	666000
2006-04-03	24.75	25.40	24.35	24.99	721000
2006-04-04	24.88	25.42	24.76	25.30	602000
2006-04-05	25.18	26.22	25.05	25.93	603600
2006-04-06	25.68	25.94	25.40	25.67	517200
2006-04-07	25.68	25.87	25.20	25.55	337600
2006-04-10	25.57	26.01	25.39	25.69	402800
2006-04-11	25.81	26.12	25.20	25.32	431600
2006-04-12	25.32	25.70	24.96	25.62	476400
2006-04-13	25.50	25.67	25.11	25.44	403600
2006-04-17	25.43	25.58	25.02	25.45	579200
2006-04-18	25.70	26.28	25.59	26.13	745400
2006-04-19	26.13	26.14	25.51	25.85	838200
2006-04-20	25.76	26.25	25.61	25.95	717800
2006-04-21	26.15	26.33	25.82	25.99	577600
2006-04-24	26.00	26.00	25.60	25.72	420200
2006-04-25	25.75	25.81	25.33	25.46	634600
2006-04-26	25.58	25.70	24.99	25.12	913600
2006-04-27	25.12	25.21	24.60	25.07	895800
2006-04-28	25.00	25.38	24.80	25.03	435200
2006-05-01	25.06	25.40	24.83	24.92	605800
2006-05-02	24.75	25.10	24.65	25.02	450400
2006-05-03	24.92	25.15	24.59	24.88	594600
2006-05-04	24.91	25.34	24.89	25.24	557200
2006-05-05	25.38	25.66	25.35	25.53	547800
2006-05-08	25.40	25.86	25.37	25.70	543800
2006-05-09	25.65	26.23	25.62	26.18	667000
2006-05-10	26.10	26.18	25.90	26.04	425400
2006-05-11	25.94	26.04	25.65	25.65	492800
2006-05-12	25.53	25.53	24.76	24.79	467200
2006-05-15	24.25	24.45	23.83	24.35	776600
2006-05-16	24.36	24.61	24.15	24.40	381000
2006-05-17	24.03	24.21	23.51	23.65	669200
2006-05-18	23.66	24.00	23.16	23.16	471600
2006-05-19	23.38	23.67	22.84	23.54	625400
2006-05-22	23.34	23.68	23.06	23.50	987800
2006-05-23	23.70	24.35	23.67	23.88	835000
2006-05-24	23.75	24.38	23.04	23.71	827000
2006-05-25	23.93	24.15	23.71	24.09	363400
2006-05-26	24.24	24.29	23.97	24.07	231200
2006-05-30	24.00	24.11	23.56	23.56	418400
2006-05-31	23.45	24.23	23.45	24.05	864800
2006-06-01	24.15	24.82	24.06	24.70	787400
2006-06-02	24.70	24.75	24.20	24.48	432200
2006-06-05	24.43	24.60	23.72	23.76	683600
2006-06-06	23.76	23.96	23.39	23.88	700400
2006-06-07	23.89	24.44	23.78	23.79	486600
2006-06-08	23.72	23.73	22.65	23.53	703000
2006-06-09	23.53	23.99	23.35	23.55	441200
2006-06-12	23.56	23.65	22.08	22.08	839200
2006-06-13	22.07	22.07	21.11	21.31	1056800
2006-06-14	21.35	21.71	21.23	21.62	922400
2006-06-15	21.80	23.25	21.80	23.10	705400
2006-06-16	23.10	23.38	22.76	22.91	1142200
2006-06-19	22.91	22.99	22.17	22.40	662800
2006-06-20	22.38	23.07	22.33	22.73	544000
2006-06-21	22.68	23.33	22.66	23.18	661400
2006-06-22	23.20	23.37	23.01	23.25	628400
2006-06-23	23.25	23.34	22.92	23.11	718000
2006-06-26	23.24	24.01	23.24	23.71	449000
2006-06-27	23.80	23.90	22.90	22.95	292800
2006-06-28	23.02	23.28	22.71	23.21	280200
2006-06-29	23.40	24.52	23.40	24.43	562400
2006-06-30	24.51	24.71	24.25	24.34	401000
2006-07-03	24.34	24.64	24.25	24.63	279200
2006-07-05	24.23	24.41	23.59	23.86	477400
2006-07-06	24.23	24.46	23.67	23.78	496600
2006-07-07	23.69	23.86	23.25	23.31	313400
2006-07-10	23.32	23.58	23.10	23.22	375800
2006-07-11	23.13	23.37	22.75	23.37	369400
2006-07-12	23.30	23.31	22.58	22.63	548200
2006-07-13	22.55	22.77	22.03	22.18	461600
2006-07-14	22.10	22.39	21.79	22.18	595200
2006-07-17	22.26	22.40	21.78	21.80	476400
2006-07-18	21.95	22.15	21.33	22.03	385800
2006-07-19	23.35	24.09	23.13	23.99	960000
2006-07-20	24.10	24.28	23.32	23.34	872200
2006-07-21	23.34	23.34	22.30	22.48	505800
2006-07-24	22.38	23.66	22.38	23.66	390800
2006-07-25	23.66	24.39	23.45	24.05	413800
2006-07-26	23.95	24.20	23.20	23.49	584200
2006-07-27	23.48	25.62	23.45	24.53	1104800
2006-07-28	25.00	26.08	24.97	25.62	977800
2006-07-31	25.62	25.94	25.41	25.76	754200
2006-08-01	25.77	25.77	25.24	25.48	741600
2006-08-02	25.65	26.15	25.32	26.02	602600
2006-08-03	26.02	27.15	25.70	27.13	904600
2006-08-04	27.50	28.00	26.71	27.01	660200
2006-08-07	27.02	27.12	26.43	26.80	450800
2006-08-08	26.80	26.80	25.73	25.77	676400
2006-08-09	26.08	26.29	25.60	25.79	516400
2006-08-10	25.63	25.92	25.43	25.75	618000
2006-08-11	25.60	25.87	25.34	25.75	512000
2006-08-14	25.76	26.39	25.76	26.13	499000
2006-08-15	26.44	27.13	26.35	27.02	711800
2006-08-16	27.35	28.11	27.23	27.93	843200
2006-08-17	27.76	28.19	27.50	27.66	571600
2006-08-18	27.79	28.06	27.24	27.94	394600
2006-08-21	27.50	28.74	27.32	28.68	1765200
2006-08-22	28.45	28.46	27.62	27.76	1112400
2006-08-23	27.85	27.86	26.79	26.90	670000
2006-08-24	26.89	27.14	26.53	26.74	787400
2006-08-25	26.74	27.11	26.47	26.78	523800
2006-08-28	26.75	27.94	26.73	27.55	492000
2006-08-29	27.55	27.58	26.95	27.21	1254600
2006-08-30	27.32	27.35	26.77	27.22	474400
2006-08-31	27.47	28.13	27.28	27.72	536200
2006-09-01	27.93	28.21	27.50	27.82	240800
2006-09-05	27.88	28.43	27.66	28.25	330400
2006-09-06	28.00	28.03	27.12	27.12	432600
2006-09-07	27.08	27.15	26.47	26.65	972600
2006-09-08	26.62	26.95	26.59	26.76	401800
2006-09-11	26.58	26.86	26.13	26.46	628400
2006-09-12	26.61	27.62	26.60	27.50	744800
2006-09-13	27.41	28.33	27.31	28.33	649600
2006-09-14	28.25	28.37	27.81	28.11	462200
2006-09-15	28.35	28.84	28.04	28.27	840000
2006-09-18	28.02	28.61	27.94	28.38	570400
2006-09-19	28.45	28.45	27.29	27.95	463600
2006-09-20	28.23	28.77	27.95	28.37	586400
2006-09-21	28.56	28.58	27.41	27.56	441600
2006-09-22	27.50	27.87	27.08	27.65	433400
2006-09-25	27.74	27.91	27.03	27.79	359000
2006-09-26	27.88	28.56	27.88	28.34	475000
2006-09-27	28.12	28.85	28.03	28.59	476400
2006-09-28	28.70	28.73	27.60	28.00	460600
2006-09-29	28.00	28.27	27.37	27.42	513000
2006-10-02	27.36	28.44	27.06	27.68	493600
2006-10-03	27.51	27.51	26.68	26.76	765400
2006-10-04	26.76	27.71	26.63	27.46	983600
2006-10-05	27.46	28.86	27.42	28.72	949400
2006-10-06	28.53	28.64	28.06	28.30	512800
2006-10-09	28.33	29.40	28.10	29.18	709800
2006-10-10	29.14	29.29	28.80	28.99	549600
2006-10-11	28.75	29.06	28.32	28.87	533600
2006-10-12	29.00	30.00	28.97	29.92	489200
2006-10-13	29.93	30.06	29.67	29.91	439000
2006-10-16	29.92	31.14	29.89	30.98	840200
2006-10-17	30.98	30.99	30.32	30.50	561200
2006-10-18	30.85	31.12	30.50	30.70	440000
2006-10-19	30.54	31.00	30.51	30.88	452400
2006-10-20	30.88	30.88	29.89	29.92	449800
2006-10-23	29.80	31.40	29.59	30.93	849200
2006-10-24	30.72	31.37	30.44	31.31	595000
2006-10-25	31.30	31.95	30.96	31.29	776000
2006-10-26	31.29	31.30	29.76	29.97	1216200
2006-10-27	30.03	30.20	29.55	29.75	894200
2006-10-30	29.75	30.21	29.40	30.01	502200
2006-10-31	29.97	30.00	29.36	29.58	473600
2006-11-01	29.58	29.80	28.75	28.77	459000
2006-11-02	28.23	28.71	28.15	28.48	613400
2006-11-03	28.68	28.78	27.90	28.21	591800
2006-11-06	28.25	29.10	28.03	29.01	606800
2006-11-07	28.98	29.52	28.90	29.12	371400
2006-11-08	28.80	29.55	28.72	29.54	333000
2006-11-09	29.49	29.53	29.08	29.30	598600
2006-11-10	29.23	29.84	29.13	29.80	380600
2006-11-13	29.68	29.82	29.26	29.37	275800
2006-11-14	29.41	30.45	29.21	30.37	462800
2006-11-15	30.27	30.71	30.15	30.29	438600
2006-11-16	30.37	30.73	29.97	30.06	289600
2006-11-17	30.06	30.06	29.79	29.99	221800
2006-11-20	29.88	30.21	29.66	29.80	274800
2006-11-21	29.80	30.46	29.80	30.34	391200
2006-11-22	30.31	30.61	30.19	30.50	188600
2006-11-24	30.28	30.64	30.24	30.48	48400
2006-11-27	30.36	30.50	28.98	29.05	624000
2006-11-28	29.04	29.64	28.91	29.53	536000
2006-11-29	29.80	30.19	29.71	30.00	286200
2006-11-30	29.90	30.23	29.71	29.84	320800
2006-12-01	29.67	29.91	29.30	29.70	404200
2006-12-04	29.82	30.93	29.82	30.87	391200
2006-12-05	30.86	31.14	30.20	30.31	634000
2006-12-06	30.45	30.78	30.31	30.60	478000
2006-12-07	30.17	30.78	30.17	30.19	527000
2006-12-08	30.17	30.18	29.45	29.53	517400
2006-12-11	29.62	29.73	29.40	29.56	565200
2006-12-12	29.63	29.70	28.84	29.06	818000
2006-12-13	29.45	29.53	28.83	29.03	971800
2006-12-14	29.21	30.02	29.19	29.80	404200
2006-12-15	29.81	30.00	29.45	29.45	548600
2006-12-18	29.38	29.62	28.74	28.80	437000
2006-12-19	28.70	28.70	28.24	28.48	729200
2006-12-20	28.46	28.68	28.31	28.47	832200
2006-12-21	28.43	28.85	28.12	28.34	878800
2006-12-22	28.37	28.48	27.96	28.20	798800
2006-12-26	28.20	28.77	28.20	28.53	817800
2006-12-27	28.55	29.20	28.55	29.20	685600
2006-12-28	28.98	29.20	28.63	28.64	949000
2006-12-29	28.59	28.77	28.41	28.43	696200
2007-01-03	28.55	28.72	27.78	28.13	683800
2007-01-04	28.04	28.10	27.61	27.66	514600
2007-01-05	27.38	27.78	27.28	27.50	601600
2007-01-08	27.50	27.93	27.35	27.71	575200
2007-01-09	27.76	27.89	27.39	27.80	533800
2007-01-10	27.55	28.05	27.50	27.76	378600
2007-01-11	27.65	28.32	27.65	28.15	331800
2007-01-12	28.05	28.41	28.00	28.37	304400
2007-01-16	28.55	28.78	28.23	28.58	515800
2007-01-17	28.57	29.10	28.54	28.94	767400
2007-01-18	28.98	28.99	28.56	28.57	382600
2007-01-19	28.66	29.00	28.42	28.93	226400
2007-01-22	28.96	29.00	28.47	28.58	399000
2007-01-23	28.50	29.53	28.45	29.22	305400
2007-01-24	29.38	29.38	28.90	29.12	503600
2007-01-25	29.05	29.26	28.65	28.82	439400
2007-01-26	28.85	28.86	28.19	28.74	316800
2007-01-29	28.74	28.85	28.43	28.65	637200
2007-01-30	28.64	28.70	28.38	28.68	402800
2007-01-31	28.58	28.86	28.16	28.71	437400
2007-02-01	28.85	29.93	28.82	29.80	655200
2007-02-02	29.79	30.56	29.75	30.33	684600
2007-02-05	30.25	30.25	29.46	29.61	389000
2007-02-06	29.75	29.82	29.51	29.75	422800
2007-02-07	29.73	30.16	29.50	30.16	301600
2007-02-08	29.89	30.26	29.89	30.00	528000
2007-02-09	30.02	30.16	29.33	29.56	247800
2007-02-12	29.63	29.63	29.20	29.45	334550
2007-02-13	29.56	29.71	29.42	29.60	273820
2007-02-14	29.60	29.81	29.53	29.62	439584
2007-02-15	29.52	30.03	29.47	29.97	370800
2007-02-16	29.97	30.33	29.59	30.31	311600
2007-02-20	30.18	30.20	29.75	30.08	336400
2007-02-21	30.08	30.83	30.01	30.64	580000
2007-02-22	31.25	31.85	30.33	31.00	1254600
2007-02-23	30.89	30.89	30.45	30.77	475800
2007-02-26	30.80	30.99	30.49	30.78	325200
2007-02-27	30.51	30.88	30.11	30.38	1091800
2007-02-28	30.32	30.55	29.95	30.01	604600
2007-03-01	29.91	30.16	28.93	29.81	636004
2007-03-02	29.81	29.81	28.94	28.96	478400
2007-03-05	28.68	29.15	28.61	28.69	546000
2007-03-06	29.25	29.96	29.05	29.69	565200
2007-03-07	29.65	29.97	29.42	29.57	357200
2007-03-08	29.78	30.22	29.66	29.83	367000
2007-03-09	30.13	30.17	29.49	29.93	337800
2007-03-12	29.87	29.91	29.49	29.64	336000
2007-03-13	29.33	29.41	28.79	28.83	427000
2007-03-14	28.75	29.39	28.33	29.07	409800
2007-03-15	29.00	29.15	28.69	28.87	303400
2007-03-16	28.87	29.04	28.61	29.01	850000
2007-03-19	29.30	29.55	29.18	29.53	505800
2007-03-20	29.46	29.61	28.74	29.42	282600
2007-03-21	29.42	30.36	29.27	30.25	738600
2007-03-22	30.30	30.74	30.12	30.42	516800
2007-03-23	30.53	30.89	30.38	30.54	314200
2007-03-26	30.64	30.72	29.84	30.36	604000
2007-03-27	30.19	30.19	29.67	29.97	382600
2007-03-28	29.91	29.91	29.46	29.77	796600
2007-03-29	30.00	30.06	29.58	29.80	320200
2007-03-30	29.77	29.95	29.10	29.49	526200
2007-04-02	29.62	29.85	29.53	29.76	230200
2007-04-03	29.20	29.46	28.60	29.10	794000
2007-04-04	29.21	30.50	29.21	30.47	1193000
2007-04-05	30.51	30.96	30.41	30.52	603800
2007-04-09	30.52	30.91	30.46	30.85	454400
2007-04-10	30.85	31.36	30.85	31.22	361400
2007-04-11	31.22	31.23	30.91	31.04	275400
2007-04-12	31.04	31.42	30.80	31.40	322600
2007-04-13	31.36	31.80	31.23	31.80	923000
2007-04-16	31.93	32.32	31.73	32.23	439800
2007-04-17	32.23	32.60	32.21	32.48	383400
2007-04-18	32.40	32.40	31.96	32.17	268400
2007-04-19	31.90	32.32	31.80	32.13	288400
2007-04-20	32.75	32.83	32.31	32.69	297400
2007-04-23	32.57	32.64	32.37	32.52	431400
2007-04-24	32.58	32.58	32.25	32.35	457000
2007-04-25	32.61	33.12	32.26	32.88	330800
2007-04-26	32.45	32.87	31.50	32.54	708600
2007-04-27	32.53	32.73	32.10	32.23	420800
2007-04-30	32.20	32.20	31.30	31.35	465000
2007-05-01	31.40	31.75	31.24	31.75	552800
2007-05-02	31.83	32.68	31.78	32.04	454800
2007-05-03	31.97	32.07	31.73	32.05	413000
2007-05-04	32.06	32.22	31.83	32.14	706400
2007-05-07	32.15	32.23	31.83	31.93	267200
2007-05-08	32.21	32.21	31.27	31.58	644800
2007-05-09	31.48	32.38	31.44	32.16	382000
2007-05-10	32.01	32.02	31.37	31.53	544600
2007-05-11	31.89	32.20	31.64	32.19	270000
2007-05-14	32.22	32.29	31.78	31.85	354000
2007-05-15	31.80	32.47	31.15	31.62	562200
2007-05-16	31.88	32.17	31.70	32.16	367000
2007-05-17	32.14	32.35	31.73	32.11	338400
2007-05-18	32.11	32.27	31.82	31.94	303000
2007-05-21	31.85	32.31	31.74	31.86	471800
2007-05-22	32.00	32.25	31.81	32.20	672200
2007-05-23	32.32	32.32	31.50	31.55	590200
2007-05-24	31.55	32.05	31.35	31.50	680000
2007-05-25	31.69	31.88	31.53	31.74	418000
2007-05-29	31.90	32.84	31.89	32.73	1003000
2007-05-30	32.45	33.07	32.26	33.05	554600
2007-05-31	33.24	33.45	32.67	32.80	529800
2007-06-01	32.97	33.10	32.45	32.75	1014800
2007-06-04	32.63	32.97	32.56	32.92	286400
2007-06-05	32.92	33.18	32.74	33.02	506200
2007-06-06	32.85	32.95	32.34	32.79	501000
2007-06-07	32.79	32.79	31.82	31.82	570400
2007-06-08	31.80	32.39	31.73	32.34	281400
2007-06-11	34.29	35.67	34.19	35.05	2471680
2007-06-12	35.05	35.58	34.87	35.23	1333000
2007-06-13	35.23	35.89	35.09	35.76	710000
2007-06-14	35.85	36.12	35.85	36.00	748800
2007-06-15	36.75	37.40	36.61	36.92	1265600
2007-06-18	37.19	37.67	36.95	36.96	915200
2007-06-19	36.86	36.94	36.49	36.57	605600
2007-06-20	36.63	36.68	35.89	36.04	756400
2007-06-21	35.97	36.57	35.53	36.57	587600
2007-06-22	36.57	36.93	36.35	36.59	866600
2007-06-25	36.59	37.04	36.29	36.40	993800
2007-06-26	36.60	36.66	35.80	35.87	727600
2007-06-27	35.63	36.90	35.36	36.90	700000
2007-06-28	36.98	37.00	36.42	36.42	508000
2007-06-29	36.63	36.90	36.28	36.45	597400
2007-07-02	36.53	37.29	36.43	37.29	584400
2007-07-03	37.40	37.55	37.13	37.18	156000
2007-07-05	37.08	37.25	36.76	37.24	361200
2007-07-06	37.20	37.87	36.79	37.63	458200
2007-07-09	37.70	37.78	36.94	37.36	731400
2007-07-10	36.42	36.54	35.45	35.54	776100
2007-07-11	35.46	36.37	35.17	36.26	542000
2007-07-12	36.60	37.82	36.55	37.73	645100
2007-07-13	37.88	38.47	37.51	37.97	422600
2007-07-16	37.95	38.69	37.35	37.81	405700
2007-07-17	37.95	38.64	37.95	38.31	421000
2007-07-18	38.11	38.38	36.91	37.78	479900
2007-07-19	38.10	38.49	37.86	38.04	306200
2007-07-20	37.96	37.96	35.75	36.93	732100
2007-07-23	36.98	37.20	36.38	36.48	415300
2007-07-24	36.00	36.57	35.26	35.48	708500
2007-07-25	36.00	36.44	35.01	35.82	732200
2007-07-26	37.25	37.60	35.25	36.50	961000
2007-07-27	38.00	38.28	35.10	35.25	722700
2007-07-30	35.37	36.36	34.62	36.16	796500
2007-07-31	36.46	37.23	35.49	35.90	901900
2007-08-01	35.80	36.37	34.62	36.10	879800
2007-08-02	36.17	36.95	35.65	36.24	574000
2007-08-03	36.15	36.18	33.12	33.41	1447500
2007-08-06	33.45	33.45	30.47	31.43	1433900
2007-08-07	31.12	32.80	30.71	31.36	1363600
2007-08-08	31.33	31.33	29.27	30.35	2249500
2007-08-09	29.75	30.37	27.10	29.80	3281100
2007-08-10	29.80	33.60	29.01	31.90	2401600
2007-08-13	32.51	34.25	32.39	33.04	1243400
2007-08-14	33.15	33.61	30.47	30.57	1224900
2007-08-15	30.35	31.50	30.00	30.09	1096700
2007-08-16	30.00	30.43	27.56	28.98	1565400
2007-08-17	28.98	36.26	28.06	28.22	1644300
2007-08-20	28.30	30.17	28.17	30.12	911300
2007-08-21	29.99	30.55	29.50	29.99	1058400
2007-08-22	31.19	33.22	30.99	32.15	1474400
2007-08-23	32.63	32.78	31.43	31.69	839800
2007-08-24	31.65	32.67	31.32	32.61	742300
2007-08-27	32.18	32.75	32.02	32.28	441000
2007-08-28	32.04	32.08	30.74	30.76	578800
2007-08-29	30.87	31.32	29.90	30.83	924100
2007-08-30	30.42	31.47	30.42	30.90	462900
2007-08-31	31.48	31.53	30.83	31.35	372700
2007-09-04	31.30	31.58	30.59	31.10	530700
2007-09-05	30.85	30.98	29.90	29.93	753300
2007-09-06	29.97	30.49	29.48	30.39	624000
2007-09-07	29.78	30.00	28.87	29.40	574200
2007-09-10	29.48	29.50	27.56	27.98	1104900
2007-09-11	28.00	28.47	27.31	28.32	917400
2007-09-12	28.27	29.78	28.22	29.46	912500
2007-09-13	29.55	31.00	29.21	30.70	1474900
2007-09-14	30.28	30.54	29.70	30.21	618600
2007-09-17	30.18	30.30	29.43	30.02	911800
2007-09-18	30.12	31.92	29.70	31.76	1202300
2007-09-19	32.12	33.75	32.12	33.24	1563600
2007-09-20	33.30	33.43	31.86	32.07	856000
2007-09-21	32.37	33.43	32.13	32.65	820100
2007-09-24	33.02	33.42	31.04	31.89	752600
2007-09-25	31.56	31.91	30.33	30.62	1183100
2007-09-26	30.89	31.56	30.56	31.36	442600
2007-09-27	31.44	31.66	30.71	31.14	362500
2007-09-28	31.27	31.60	30.64	31.36	541900
2007-10-01	31.30	31.83	31.30	31.50	697900
2007-10-02	31.60	31.95	31.11	31.36	584500
2007-10-03	31.30	31.38	30.12	30.42	881800
2007-10-04	30.48	30.70	29.38	29.93	1962400
2007-10-05	30.30	31.24	30.30	30.81	1108900
2007-10-08	30.84	31.23	30.58	30.95	528500
2007-10-09	30.90	31.00	30.34	30.64	628900
2007-10-10	30.64	31.26	30.52	31.13	809000
2007-10-11	31.32	32.10	30.94	31.48	1021000
2007-10-12	31.55	32.73	31.26	32.48	641900
2007-10-15	32.50	32.84	31.30	31.54	734200
2007-10-16	31.52	31.62	30.68	30.78	616700
2007-10-17	31.55	32.26	30.20	30.99	683400
2007-10-18	30.93	32.68	30.40	32.56	939000
2007-10-19	32.50	32.52	30.53	30.53	1040600
2007-10-22	30.28	31.26	30.08	31.08	811000
2007-10-23	31.52	31.92	30.64	31.46	644000
2007-10-24	31.19	31.70	30.28	31.12	1106500
2007-10-25	34.55	34.82	32.56	33.90	2549600
2007-10-26	34.27	35.21	32.88	34.49	1249200
2007-10-29	34.75	34.76	34.14	34.17	880300
2007-10-30	34.02	34.38	32.87	33.00	826800
2007-10-31	33.38	34.68	33.15	34.43	934700
2007-11-01	33.56	33.80	32.50	32.51	961500
2007-11-02	32.94	33.01	31.62	32.02	852800
2007-11-05	32.16	32.16	30.62	31.26	871162
2007-11-06	31.70	32.96	31.60	32.57	922500
2007-11-07	32.04	32.10	30.36	30.39	984000
2007-11-08	30.62	30.63	28.88	29.54	1049200
2007-11-09	28.94	29.20	28.21	28.50	1548900
2007-11-12	28.83	28.83	27.53	27.68	945900
2007-11-13	28.00	28.60	27.31	28.54	1046100
2007-11-14	28.75	29.20	27.98	28.16	1065700
2007-11-15	28.00	28.30	26.83	27.40	882700
2007-11-16	27.62	27.76	26.83	27.36	996845
2007-11-19	27.12	27.25	24.44	24.98	1997780
2007-11-20	25.03	25.50	24.02	24.67	1469800
2007-11-21	24.42	24.70	23.89	24.14	726500
2007-11-23	24.38	25.14	24.20	24.77	228000
2007-11-26	24.75	24.78	23.52	23.52	672900
2007-11-27	23.45	24.79	23.29	24.75	1592800
2007-11-28	24.75	26.72	24.75	26.54	1541900
2007-11-29	26.39	26.77	25.91	26.26	1049000
2007-11-30	26.58	27.37	26.33	26.64	1097600
2007-12-03	26.20	26.51	25.60	25.61	864700
2007-12-04	25.42	26.84	25.00	25.87	727900
2007-12-05	26.49	27.32	26.30	27.15	1042100
2007-12-06	27.15	28.03	27.08	28.00	753500
2007-12-07	28.18	28.25	27.25	27.35	535960
2007-12-10	27.20	27.64	26.68	27.46	599796
2007-12-11	27.39	27.49	25.44	25.72	861200
2007-12-12	26.10	27.01	25.50	25.82	696800
2007-12-13	25.46	25.70	25.00	25.40	997200
2007-12-14	25.33	26.03	24.99	25.51	997700
2007-12-17	25.30	25.65	24.59	24.59	956999
2007-12-18	25.27	25.69	24.76	25.55	907400
2007-12-19	25.50	25.68	24.51	24.72	1090400
2007-12-20	25.12	25.53	24.55	25.47	664000
2007-12-21	25.99	26.82	25.80	26.51	1018100
2007-12-24	26.52	27.13	26.52	26.70	256954
2007-12-26	26.79	26.97	25.76	25.93	720100
2007-12-27	25.96	26.05	24.95	25.05	707100
2007-12-28	25.05	25.50	24.44	24.54	638230
2007-12-31	24.38	24.45	23.55	23.63	846568
2008-01-02	23.64	23.95	22.46	22.90	1836565
2008-01-03	23.05	23.33	22.55	22.71	1439300
2008-01-04	22.45	22.45	20.54	20.72	1668500
2008-01-07	20.90	21.20	19.75	20.06	1872800
2008-01-08	20.15	20.56	19.25	19.34	1983725
2008-01-09	19.40	20.40	19.22	20.30	1982018
2008-01-10	20.04	21.17	19.90	20.73	1626222
2008-01-11	20.61	20.84	20.29	20.42	942825
2008-01-14	20.57	20.99	20.03	20.82	817600
2008-01-15	20.30	20.57	19.76	20.20	1001520
2008-01-16	20.10	20.73	19.69	20.36	1222500
2008-01-17	20.62	20.62	18.25	18.54	2923125
2008-01-18	18.95	20.50	18.66	19.87	2799900
2008-01-22	19.05	21.00	18.75	20.28	1879998
2008-01-23	19.75	20.07	18.30	20.03	2085212
2008-01-24	20.30	21.18	20.19	20.58	969222
2008-01-25	20.85	20.99	19.62	19.78	821624
2008-01-28	19.70	21.38	19.30	21.28	1328900
2008-01-29	21.38	21.69	20.78	21.00	787278
2008-01-30	21.00	21.61	20.37	20.57	703865
2008-01-31	20.05	22.42	20.00	21.90	1197000
2008-02-01	22.15	23.04	21.95	22.85	844063
2008-02-04	22.83	22.92	21.65	21.72	933051
2008-02-05	21.50	21.85	20.89	20.93	937690
2008-02-06	21.06	21.51	20.44	20.55	770450
2008-02-07	20.47	21.05	20.05	20.68	783350
2008-02-08	20.59	21.51	20.39	20.68	677400
2008-02-11	20.73	21.64	20.51	21.39	707756
2008-02-12	21.53	21.93	21.15	21.59	710072
2008-02-13	21.75	22.31	21.45	22.22	687051
2008-02-14	22.23	22.45	22.10	22.25	1162600
2008-02-15	22.14	22.43	21.59	21.64	1527675
2008-02-19	22.06	22.50	21.93	22.10	965896
2008-02-20	21.88	23.01	21.81	22.71	810595
2008-02-21	24.24	25.78	23.78	24.20	2629579
2008-02-22	24.28	24.34	23.55	23.99	1477931
2008-02-25	24.04	25.24	23.66	24.93	1609972
2008-02-26	24.93	25.88	24.55	25.36	1645866
2008-02-27	25.16	25.56	24.35	24.78	1374425
2008-02-28	24.64	25.11	24.01	24.48	1178192
2008-02-29	24.22	24.50	23.72	24.09	1312231
2008-03-03	24.06	24.62	23.70	24.45	1113820
2008-03-04	24.15	24.39	23.20	23.73	1091455
2008-03-05	23.82	24.19	23.17	23.68	1080050
2008-03-06	23.50	23.91	22.35	22.43	1866016
2008-03-07	22.22	22.99	21.93	22.63	1356156
2008-03-10	22.74	22.74	21.07	21.19	1831000
2008-03-11	21.83	22.71	21.34	22.67	1839873
2008-03-12	22.45	22.97	22.03	22.24	954400
2008-03-13	22.03	23.59	21.96	23.59	1300759
2008-03-14	23.84	24.01	21.98	22.45	1032556
2008-03-17	21.77	22.72	21.47	22.26	1001000
2008-03-18	22.75	23.29	22.04	23.24	763350
2008-03-19	23.37	23.88	22.54	22.61	1093965
2008-03-20	22.70	24.54	22.50	23.26	1499400
2008-03-24	23.40	24.65	23.34	24.27	985380
2008-03-25	24.22	24.27	23.22	23.68	1263505
2008-03-26	23.21	23.44	22.51	23.07	1037410
2008-03-27	23.14	23.39	22.52	22.61	905533
2008-03-28	22.54	22.77	22.15	22.27	1326800
2008-03-31	22.28	22.36	21.74	22.21	721200
2008-04-01	22.63	23.58	22.45	23.40	1311900
2008-04-02	23.44	23.72	22.94	23.16	999969
2008-04-03	22.99	24.11	22.81	23.66	871781
2008-04-04	23.59	23.81	23.03	23.58	871815
2008-04-07	24.00	24.24	23.33	23.62	632120
2008-04-08	23.48	24.15	22.74	24.08	909958
2008-04-09	24.18	24.18	22.85	23.03	757140
2008-04-10	22.91	23.96	22.77	23.79	608400
2008-04-11	23.46	23.55	22.83	23.16	801375
2008-04-14	23.12	23.67	22.98	23.31	720452
2008-04-15	23.51	23.96	23.17	23.80	698368
2008-04-16	24.00	25.77	23.95	25.70	1241776
2008-04-17	25.53	26.34	25.22	25.90	849857
2008-04-18	26.34	26.99	26.34	26.75	1006030
2008-04-21	26.59	26.59	25.74	26.08	908145
2008-04-22	25.77	25.99	25.11	25.52	590760
2008-04-23	25.69	25.76	25.06	25.49	610333
2008-04-24	26.62	26.80	25.50	25.76	2147615
2008-04-25	24.83	25.94	24.32	25.72	1311181
2008-04-28	25.72	25.88	25.01	25.49	895549
2008-04-29	25.50	25.55	25.16	25.39	786095
2008-04-30	25.69	25.79	24.91	25.06	661628
2008-05-01	25.11	26.31	24.95	26.11	1004205
2008-05-02	26.20	26.52	25.71	25.97	691902
2008-05-05	26.03	26.40	25.62	25.91	642500
2008-05-06	25.78	26.82	25.36	26.54	1009234
2008-05-07	26.61	26.75	26.01	26.15	588764
2008-05-08	26.46	26.52	25.74	26.04	379864
2008-05-09	25.95	26.24	25.62	25.99	358887
2008-05-12	26.05	26.45	25.35	26.34	343248
2008-05-13	26.54	26.92	26.33	26.80	512696
2008-05-14	26.79	27.29	26.72	26.99	512978
2008-05-15	27.05	27.42	26.67	27.29	345279
2008-05-16	27.43	28.00	26.92	27.31	423792
2008-05-19	27.31	27.83	26.95	27.52	612859
2008-05-20	27.30	27.77	27.06	27.71	530766
2008-05-21	27.87	29.38	27.59	27.84	1196240
2008-05-22	27.84	28.61	27.76	28.61	801157
2008-05-23	28.29	28.37	27.53	27.94	559348
2008-05-27	27.73	28.21	27.36	28.15	562377
2008-05-28	28.79	29.64	28.79	29.53	1107058
2008-05-29	29.54	29.81	29.11	29.34	581632
2008-05-30	29.43	29.60	29.16	29.35	805089
2008-06-02	29.31	29.33	28.25	28.76	1122482
2008-06-03	29.00	29.04	27.81	28.48	848506
2008-06-04	28.38	29.27	27.94	28.46	505622
2008-06-05	28.60	29.89	28.51	29.89	729874
2008-06-06	29.30	29.59	28.61	28.98	965934
2008-06-09	29.21	29.37	28.00	28.33	781835
2008-06-10	28.17	28.44	27.61	27.78	632401
2008-06-11	27.75	27.75	26.52	26.81	986258
2008-06-12	26.98	28.02	26.98	27.29	787506
2008-06-13	27.69	28.37	27.44	27.93	794904
2008-06-16	27.87	28.49	27.76	28.15	740528
2008-06-17	28.33	28.58	27.67	27.83	492245
2008-06-18	27.73	28.36	27.53	27.97	402787
2008-06-19	28.00	29.14	27.95	28.92	789166
2008-06-20	28.74	28.76	27.52	28.37	1025456
2008-06-23	28.50	28.89	28.01	28.41	596494
2008-06-24	27.14	28.29	27.14	27.75	850927
2008-06-25	29.42	29.81	27.89	28.16	1852479
2008-06-26	27.90	28.15	27.36	27.61	987135
2008-06-27	27.39	28.20	26.96	27.85	1917274
2008-06-30	27.86	28.60	27.70	28.53	850364
2008-07-01	28.00	28.59	27.18	28.07	1157304
2008-07-02	28.00	28.21	25.78	25.93	1771431
2008-07-03	26.01	26.40	25.25	25.44	785245
2008-07-07	25.64	26.14	25.00	25.57	1003824
2008-07-08	25.50	26.17	25.05	26.06	1187705
2008-07-09	26.10	26.30	25.36	25.45	1274948
2008-07-10	24.84	26.25	24.84	25.77	1138812
2008-07-11	25.56	26.27	25.26	25.83	1273853
2008-07-14	26.20	26.25	25.50	25.78	686578
2008-07-15	25.50	26.14	25.00	25.61	1215415
2008-07-16	25.81	26.42	25.45	26.42	814774
2008-07-17	26.49	27.04	26.18	26.74	1065394
2008-07-18	26.78	27.00	26.41	26.85	1075040
2008-07-21	27.06	27.06	26.61	26.92	568893
2008-07-22	26.83	27.39	26.63	27.29	1033032
2008-07-23	27.32	28.03	27.25	27.58	744389
2008-07-24	27.60	27.90	26.51	26.71	861864
2008-07-25	27.03	27.76	26.78	27.69	685217
2008-07-28	27.47	27.82	26.63	27.46	957397
2008-07-29	28.73	31.20	28.65	31.05	2890624
2008-07-30	31.62	32.92	30.36	31.23	1403961
2008-07-31	31.44	31.44	29.86	30.12	1052489
2008-08-01	30.21	30.87	29.62	30.34	794616
2008-08-04	30.51	30.66	29.55	29.70	599750
2008-08-05	30.44	31.10	29.43	30.00	675077
2008-08-06	30.00	30.99	29.86	30.81	621063
2008-08-07	30.50	30.80	29.18	30.43	670525
2008-08-08	30.39	31.48	30.25	31.29	450219
2008-08-11	31.40	32.61	31.30	31.60	1231589
2008-08-12	31.53	31.60	30.75	31.10	1199827
2008-08-13	31.09	32.72	31.00	32.48	1347519
2008-08-14	32.27	33.55	31.65	33.34	5334769
2008-08-15	33.65	33.98	32.97	33.34	806547
2008-08-18	33.79	33.90	32.61	33.05	827189
2008-08-19	32.60	33.52	32.44	32.72	915433
2008-08-20	32.45	33.50	32.44	33.48	868076
2008-08-21	33.10	33.52	32.71	32.96	960840
2008-08-22	33.17	33.47	32.88	33.16	1156953
2008-08-25	32.79	33.16	31.90	32.40	892158
2008-08-26	32.22	32.93	31.94	32.30	641423
2008-08-27	32.25	33.24	32.19	33.21	712314
2008-08-28	33.26	34.81	33.26	34.57	810801
2008-08-29	34.36	34.71	33.89	34.07	503960
2008-09-02	34.73	36.05	34.00	34.51	1008257
2008-09-03	34.53	35.35	34.10	34.63	1311259
2008-09-04	34.38	35.01	32.07	32.21	1472044
2008-09-05	32.06	32.17	29.66	31.45	1440563
2008-09-08	32.21	33.21	30.38	31.29	1709320
2008-09-09	30.98	31.39	28.34	28.90	1325679
2008-09-10	28.97	30.18	28.87	29.86	882190
2008-09-11	29.31	30.37	28.53	30.27	838602
2008-09-12	30.01	30.75	29.66	29.97	769846
2008-09-15	28.93	30.17	27.56	27.90	1332834
2008-09-16	27.09	29.41	26.50	28.72	1979184
2008-09-17	28.24	28.64	25.66	25.72	1737277
2008-09-18	26.01	28.69	25.45	27.80	2217670
2008-09-19	28.01	30.06	27.09	29.28	2473393
2008-09-22	29.05	29.65	27.78	27.95	1047821
2008-09-23	28.01	28.92	27.10	27.60	1132527
2008-09-24	27.39	27.79	27.02	27.23	765299
2008-09-25	27.48	28.80	27.06	28.64	801784
2008-09-26	27.99	28.06	26.88	27.82	1035760
2008-09-29	27.18	27.22	24.22	24.58	1380303
2008-09-30	24.69	26.73	24.57	26.32	915978
2008-10-01	26.08	26.47	25.48	26.06	926142
2008-10-02	25.84	26.02	23.32	23.47	1084331
2008-10-03	23.89	25.32	22.71	22.78	971274
2008-10-06	22.05	22.16	18.46	21.78	1752304
2008-10-07	22.18	22.43	20.05	20.40	2983913
2008-10-08	19.36	21.26	18.96	19.93	2341296
2008-10-09	20.05	20.61	18.16	18.33	1426232
2008-10-10	16.87	18.50	15.66	17.92	4446861
2008-10-13	18.68	20.77	18.38	20.77	1362236
2008-10-14	21.73	22.47	20.23	20.91	2671846
2008-10-15	20.45	20.70	18.12	18.17	1376520
2008-10-16	18.25	19.48	17.02	19.29	2020551
2008-10-17	18.41	21.44	18.34	19.79	1532001
2008-10-20	20.01	20.28	18.40	19.87	1236524
2008-10-21	20.99	20.99	19.50	19.67	1111830
2008-10-22	19.56	19.56	16.49	17.28	1963986
2008-10-23	18.38	18.38	15.85	17.05	1960469
2008-10-24	14.88	16.76	14.57	16.33	1369205
2008-10-27	15.97	16.81	15.76	15.76	1311293
2008-10-28	15.84	16.92	14.53	16.91	1771748
2008-10-29	17.04	17.11	16.02	16.14	1771277
2008-10-30	16.82	17.81	16.33	17.69	1310273
2008-10-31	17.52	18.15	16.90	17.77	1016466
2008-11-03	17.74	18.35	17.09	17.58	1001368
2008-11-04	17.87	18.33	17.37	18.00	1399884
2008-11-05	17.67	18.05	16.70	16.77	929059
2008-11-06	16.61	17.23	16.12	16.33	1201613
2008-11-07	16.56	16.80	15.95	16.27	690915
2008-11-10	16.84	16.87	16.04	16.20	684679
2008-11-11	16.02	16.12	15.06	15.19	1587043
2008-11-12	14.84	14.95	13.55	13.63	1450256
2008-11-13	13.63	15.16	12.84	15.11	2334844
2008-11-14	14.72	15.22	13.76	13.80	843679
2008-11-17	13.23	14.26	13.10	13.58	919991
2008-11-18	13.61	14.26	13.01	13.76	963512
2008-11-19	13.71	14.13	12.44	12.45	966330
2008-11-20	12.25	12.82	11.17	11.28	1230728
2008-11-21	11.56	12.44	11.21	12.40	1351507
2008-11-24	12.57	13.88	12.10	13.54	1263062
2008-11-25	13.79	14.23	13.30	14.13	977895
2008-11-26	13.75	15.78	13.72	15.35	1069981
2008-11-28	15.01	15.84	14.95	15.77	335599
2008-12-01	15.58	15.64	13.49	13.60	1020216
2008-12-02	13.97	15.03	13.65	14.96	1188235
2008-12-03	14.53	16.66	14.42	16.11	1529850
2008-12-04	15.85	17.25	15.51	15.83	1270604
2008-12-05	15.55	17.23	15.39	17.19	839216
2008-12-08	17.79	20.94	17.50	20.51	2174901
2008-12-09	20.27	20.99	19.60	20.29	1464933
2008-12-10	20.97	22.00	20.70	21.80	1620123
2008-12-11	21.60	21.60	18.87	19.30	1375334
2008-12-12	18.63	21.34	18.21	21.10	1323081
2008-12-15	21.36	21.96	20.00	20.54	1089321
2008-12-16	21.02	22.06	20.79	22.04	1008741
2008-12-17	21.80	23.02	21.12	21.97	1352313
2008-12-18	22.44	22.46	20.27	20.72	1368895
2008-12-19	21.16	21.58	20.05	20.74	1619671
2008-12-22	20.90	20.90	19.06	20.13	1018715
2008-12-23	20.42	20.97	19.80	20.22	817007
2008-12-24	20.45	20.71	20.10	20.46	298248
2008-12-26	20.61	20.99	20.27	20.96	445487
2008-12-29	20.96	21.09	20.08	20.42	830255
2008-12-30	20.72	21.65	20.20	21.61	925764
2008-12-31	21.58	22.89	21.36	22.43	1026967
2009-01-02	23.02	23.42	21.65	23.17	701437
2009-01-05	23.22	23.64	21.50	22.44	1279809
2009-01-06	22.65	23.42	22.28	23.02	841961
2009-01-07	22.89	23.22	21.90	22.17	1287343
2009-01-08	20.92	20.92	18.70	20.79	1839536
2009-01-09	20.85	21.00	19.52	20.02	1073965
2009-01-12	19.93	20.41	18.28	18.72	1479278
2009-01-13	18.60	20.11	18.60	19.82	1633772
2009-01-14	19.29	19.75	18.95	19.34	1271398
2009-01-15	19.04	21.02	18.49	20.44	1201655
2009-01-16	20.68	21.30	19.90	20.94	1302110
2009-01-20	20.99	20.99	19.24	19.39	1042594
2009-01-21	19.87	20.99	19.41	20.95	954827
2009-01-22	20.27	20.88	19.40	20.20	1044619
2009-01-23	19.47	21.36	19.17	20.72	820013
2009-01-26	20.78	21.94	20.45	20.98	562592
2009-01-27	21.18	21.74	21.06	21.38	533342
2009-01-28	21.84	22.36	21.28	22.09	1585026
2009-01-29	21.68	21.82	21.04	21.43	1326797
2009-01-30	21.61	21.62	20.23	20.59	1027192
2009-02-02	20.27	21.05	20.00	20.83	825556
2009-02-03	21.13	21.65	20.66	21.38	736564
2009-02-04	21.46	22.21	21.18	21.32	761766
2009-02-05	21.17	21.74	20.75	21.25	871557
2009-02-06	21.28	22.63	21.16	22.48	892038
2009-02-09	22.42	22.82	22.23	22.56	573716
2009-02-10	22.94	23.01	21.14	21.29	683791
2009-02-11	21.50	22.02	21.18	21.67	705799
2009-02-12	21.27	21.27	20.05	21.04	772623
2009-02-13	21.15	21.55	20.87	21.02	698617
2009-02-17	20.75	20.75	18.72	19.00	984410
2009-02-18	19.32	19.37	18.39	18.83	775625
2009-02-19	19.19	19.35	18.22	18.32	1063312
2009-02-20	17.59	19.35	17.59	18.93	1491960
2009-02-23	19.20	19.37	17.62	17.68	1061075
2009-02-24	16.50	18.59	16.50	18.51	1238196
2009-02-25	18.33	18.52	17.20	17.54	1252536
2009-02-26	17.56	17.75	15.00	15.65	3106557
2009-02-27	15.28	16.15	14.88	15.41	2019423
2009-03-02	15.02	15.13	13.99	14.07	1206496
2009-03-03	13.84	14.64	13.76	14.20	1608884
2009-03-04	14.59	15.47	14.42	15.07	1033631
2009-03-05	14.67	15.07	14.00	14.08	1021178
2009-03-06	14.34	14.54	13.83	14.31	980103
2009-03-09	14.07	14.34	13.44	13.56	1521379
2009-03-10	13.98	14.69	13.91	14.65	1878814
2009-03-11	14.74	15.11	14.17	14.39	1874573
2009-03-12	14.37	16.23	14.24	16.15	1478274
2009-03-13	16.21	16.42	15.44	15.83	744353
2009-03-16	16.08	16.20	15.34	15.40	1292598
2009-03-17	15.34	15.71	14.82	15.71	1004927
2009-03-18	15.53	16.57	15.21	16.23	993157
2009-03-19	16.21	16.56	16.03	16.08	407893
2009-03-20	16.18	16.18	14.65	14.78	1407925
2009-03-23	15.13	16.26	14.96	16.26	769262
2009-03-24	15.99	16.26	15.45	15.91	985957
2009-03-25	15.83	17.45	15.83	17.03	1304306
2009-03-26	17.36	18.68	17.02	18.60	1697938
2009-03-27	18.15	18.47	17.50	17.76	1610655
2009-03-30	17.49	17.49	16.55	16.88	729413
2009-03-31	17.00	17.75	16.90	17.17	886462
2009-04-01	16.81	17.43	16.50	17.31	799369
2009-04-02	17.87	18.72	17.78	18.16	1154763
2009-04-03	18.18	18.98	18.17	18.96	820316
2009-04-06	18.70	18.77	17.97	18.41	736769
2009-04-07	18.06	18.34	17.53	17.85	827782
2009-04-08	17.88	18.37	17.67	17.96	616110
2009-04-09	18.67	19.00	18.45	18.99	982510
2009-04-13	18.73	18.89	18.27	18.60	1056971
2009-04-14	18.16	18.37	17.41	17.55	1462977
2009-04-15	17.46	18.16	17.36	18.12	617820
2009-04-16	18.36	19.02	18.06	18.75	1426271
2009-04-17	18.71	19.73	18.70	19.46	740382
2009-04-20	18.94	18.94	18.00	18.20	601613
2009-04-21	18.05	18.44	17.77	18.27	687803
2009-04-22	17.65	19.15	17.63	18.66	847721
2009-04-23	18.63	18.92	18.15	18.69	1096544
2009-04-24	19.00	19.70	18.76	19.43	761229
2009-04-27	18.97	19.69	18.62	19.35	951222
2009-04-28	19.24	20.83	19.10	20.64	1776304
2009-04-29	20.72	22.37	20.51	22.10	1492209
2009-04-30	22.01	22.42	20.72	20.79	1482511
2009-05-01	20.81	20.87	19.99	20.37	1003905
2009-05-04	20.74	21.62	20.54	21.35	703352
2009-05-05	21.30	21.74	20.98	21.69	903136
2009-05-06	21.88	22.08	21.15	22.06	1066972
2009-05-07	22.37	22.50	20.86	21.22	853376
2009-05-08	22.04	22.74	21.46	22.72	1201495
2009-05-11	22.20	22.62	21.90	22.32	1147825
2009-05-12	22.45	22.95	21.90	22.26	788781
2009-05-13	21.25	21.51	20.00	20.30	1337219
2009-05-14	20.35	21.62	20.35	21.10	948357
2009-05-15	21.03	21.77	20.83	21.11	723647
2009-05-18	21.39	22.58	21.20	22.53	868176
2009-05-19	22.54	22.74	21.96	22.23	701496
2009-05-20	22.39	23.47	21.99	22.05	724377
2009-05-21	21.41	21.77	20.95	21.48	760121
2009-05-22	21.58	21.77	20.99	21.08	550239
2009-05-26	20.85	21.88	20.76	21.73	1410263
2009-05-27	21.73	22.51	21.41	21.91	668916
2009-05-28	22.20	22.50	21.38	21.82	725553
2009-05-29	21.85	22.48	21.72	22.47	504714
2009-06-01	22.93	23.75	22.71	23.35	910273
2009-06-02	23.27	23.31	22.93	23.11	869314
2009-06-03	22.60	23.26	22.17	22.36	747283
2009-06-04	22.59	23.01	22.15	22.97	570369
2009-06-05	23.30	23.45	22.72	22.89	610411
2009-06-08	22.88	22.90	22.10	22.58	492889
2009-06-09	22.67	23.05	22.66	22.81	331350
2009-06-10	23.23	23.23	22.34	22.93	410828
2009-06-11	23.01	23.01	21.62	21.66	801589
2009-06-12	21.59	21.65	20.87	21.38	586599
2009-06-15	20.84	21.00	20.57	20.82	458190
2009-06-16	21.13	21.33	20.29	20.42	364015
2009-06-17	20.44	20.44	19.68	19.96	600148
2009-06-18	19.98	20.45	19.50	20.25	572873
2009-06-19	20.68	20.97	19.82	20.06	810044
2009-06-22	19.79	19.82	18.94	18.99	841959
2009-06-23	19.35	19.62	19.01	19.34	655765
2009-06-24	19.50	20.45	19.33	19.56	638098
2009-06-25	19.49	20.49	19.43	20.41	584541
2009-06-26	20.32	20.56	20.02	20.04	482595
2009-06-29	20.07	20.09	19.33	19.77	574237
2009-06-30	19.84	20.58	19.80	20.12	997577
2009-07-01	20.51	21.27	20.38	20.78	620029
2009-07-02	20.40	20.40	19.54	19.54	533267
2009-07-06	19.37	19.54	18.77	19.22	496668
2009-07-07	19.22	19.35	18.60	18.66	743162
2009-07-08	18.72	18.72	17.91	18.17	728863
2009-07-09	18.38	18.66	18.26	18.49	350842
2009-07-10	18.31	18.60	18.15	18.44	414730
2009-07-13	18.24	18.67	17.88	18.66	566322
2009-07-14	18.62	19.04	18.56	19.00	585262
2009-07-15	19.28	19.68	19.12	19.65	455325
2009-07-16	19.58	20.37	19.55	20.27	430701
2009-07-17	20.33	20.36	19.82	19.94	548009
2009-07-20	20.01	20.44	19.87	20.16	427050
2009-07-21	20.35	21.02	20.29	21.01	874520
2009-07-22	21.03	21.31	20.70	20.96	533087
2009-07-23	21.05	21.98	20.84	21.95	428741
2009-07-24	21.75	22.14	21.55	22.11	434202
2009-07-27	22.13	22.22	21.73	22.14	382107
2009-07-28	21.96	22.21	21.66	21.88	475877
2009-07-29	21.78	21.78	21.30	21.47	391706
2009-07-30	23.00	24.13	22.53	24.11	1558441
2009-07-31	24.19	24.93	24.05	24.12	819033
2009-08-03	24.66	25.81	24.25	25.33	1085603
2009-08-04	25.17	25.75	24.85	25.59	659134
2009-08-05	25.36	25.69	24.63	24.92	825409
2009-08-06	25.03	25.07	24.25	24.35	673380
2009-08-07	24.90	25.34	24.69	25.13	540093
2009-08-10	24.99	25.04	24.46	24.73	360287
2009-08-11	24.65	24.75	24.13	24.18	307643
2009-08-12	24.28	25.42	24.20	25.04	456391
2009-08-13	24.75	25.17	24.60	24.83	314252
2009-08-14	24.79	24.79	23.83	24.21	344028
2009-08-17	23.52	24.35	23.37	23.78	463363
2009-08-18	23.78	24.17	23.52	24.05	370512
2009-08-19	23.44	24.01	23.38	23.94	238373
2009-08-20	23.94	24.92	23.90	24.80	410276
2009-08-21	25.02	25.42	24.84	24.90	582884
2009-08-24	25.05	25.43	24.73	24.92	331708
2009-08-25	24.28	25.58	24.28	25.09	281517
2009-08-26	25.11	25.11	24.31	24.54	267464
2009-08-27	24.50	24.55	23.69	24.09	362335
2009-08-28	24.33	24.46	23.60	24.03	250044
2009-08-31	23.69	23.72	22.97	23.17	341248
2009-09-01	23.06	23.57	22.35	22.49	563497
2009-09-02	22.48	22.70	22.06	22.33	235950
2009-09-03	22.49	22.90	22.12	22.88	240361
2009-09-04	22.80	23.40	22.73	23.33	259805
2009-09-08	23.65	23.87	23.11	23.83	392452
2009-09-09	23.88	24.97	23.60	24.80	564476
2009-09-10	24.77	25.48	24.77	25.41	330571
2009-09-11	25.53	25.66	25.13	25.49	487239
2009-09-14	25.18	25.67	25.03	25.41	298335
2009-09-15	25.27	25.64	25.09	25.60	250117
2009-09-16	25.64	25.82	25.26	25.82	283981
2009-09-17	25.82	26.32	25.55	26.10	419912
2009-09-18	26.25	26.38	25.70	26.04	550987
2009-09-21	25.62	25.91	25.44	25.60	321138
2009-09-22	25.96	25.99	25.16	25.36	280622
2009-09-23	25.48	25.77	25.21	25.21	387449
2009-09-24	25.31	25.34	24.51	24.68	377913
2009-09-25	24.62	25.01	24.37	24.55	288626
2009-09-28	24.56	25.21	24.39	25.08	345945
2009-09-29	25.03	25.61	24.86	25.57	359063
2009-09-30	25.67	25.92	24.85	25.32	435022
2009-10-01	25.13	25.26	24.16	24.25	438309
2009-10-02	24.00	24.46	23.85	23.94	311744
2009-10-05	24.06	25.39	23.76	23.90	516263
2009-10-06	24.07	25.04	24.07	24.65	402610
2009-10-07	24.45	24.69	24.17	24.54	317376
2009-10-08	24.78	25.17	24.54	24.85	394114
2009-10-09	24.78	25.13	24.44	24.88	332250
2009-10-12	25.09	25.28	24.68	24.84	238207
2009-10-13	24.83	25.28	24.59	24.89	550054
2009-10-14	25.32	25.39	24.89	25.25	338577
2009-10-15	25.10	25.53	25.00	25.46	313256
2009-10-16	25.29	25.44	24.78	25.13	320004
2009-10-19	25.31	25.64	24.94	25.50	343595
2009-10-20	25.48	25.56	24.05	24.60	537260
2009-10-21	24.51	25.18	24.29	24.33	420044
2009-10-22	24.36	24.95	23.58	24.73	526556
2009-10-23	24.80	24.88	23.71	23.86	519050
2009-10-26	23.90	24.49	23.15	23.22	420755
2009-10-27	23.25	23.66	22.94	23.16	401736
2009-10-28	23.04	23.13	22.17	22.32	537609
2009-10-29	23.64	24.89	23.33	24.45	1195121
2009-10-30	24.33	24.58	23.47	23.62	726399
2009-11-02	23.75	24.13	23.18	23.66	685680
2009-11-03	23.48	24.21	23.14	24.18	545046
2009-11-04	24.22	24.59	23.77	23.79	551190
2009-11-05	23.99	24.78	23.70	24.72	632257
2009-11-06	24.33	24.94	24.30	24.65	447033
2009-11-09	24.96	25.44	24.72	25.40	380147
2009-11-10	25.31	25.65	25.17	25.41	507939
2009-11-11	25.78	25.99	25.41	25.44	567294
2009-11-12	25.00	25.54	24.78	24.85	412809
2009-11-13	24.97	25.45	24.64	25.33	348926
2009-11-16	25.46	26.03	25.46	26.00	399629
2009-11-17	25.92	26.35	25.75	26.35	514663
2009-11-18	26.28	26.36	25.90	26.09	362844
2009-11-19	25.74	25.86	24.74	25.05	393016
2009-11-20	24.78	24.87	24.29	24.56	321623
2009-11-23	24.89	25.50	24.89	24.96	412888
2009-11-24	25.11	25.11	24.54	24.76	587289
2009-11-25	24.80	24.92	24.63	24.70	318458
2009-11-27	23.81	24.46	23.81	23.96	169878
2009-11-30	24.21	24.72	23.28	23.80	539729
2009-12-01	24.14	24.23	23.64	24.04	761108
2009-12-02	24.65	25.84	24.56	24.85	1384955
2009-12-03	24.93	25.17	24.12	24.18	459052
2009-12-04	24.65	25.05	24.10	24.46	397354
2009-12-07	24.58	24.77	24.31	24.43	298802
2009-12-08	24.38	24.70	24.02	24.64	512931
2009-12-09	24.74	25.06	24.35	24.99	391459
2009-12-10	25.08	25.25	24.69	24.84	567300
2009-12-11	24.93	25.23	24.78	25.16	221141
2009-12-14	25.33	25.98	25.06	25.94	364882
2009-12-15	25.79	26.34	25.62	26.09	512795
2009-12-16	26.47	27.31	26.35	26.97	673627
2009-12-17	26.87	26.92	26.18	26.67	493686
2009-12-18	26.97	27.05	26.25	26.68	689619
2009-12-21	26.95	27.25	26.70	27.18	259917
2009-12-22	27.24	27.40	27.04	27.33	344701
2009-12-23	27.42	27.60	26.93	27.41	283350
2009-12-24	27.62	27.70	27.43	27.69	184835
2009-12-28	27.85	27.85	27.34	27.64	248576
2009-12-29	27.60	27.75	27.43	27.47	167595
2009-12-30	27.41	27.63	27.17	27.52	351458
2009-12-31	27.59	27.70	26.74	26.90	514954
2010-01-04	27.39	27.88	27.19	27.88	652089
2010-01-05	27.90	27.95	27.19	27.32	843881
2010-01-06	27.24	27.54	27.15	27.43	603264
2010-01-07	27.47	27.59	27.13	27.45	695816
2010-01-08	27.25	27.42	26.98	27.14	452468
2010-01-11	27.37	27.37	26.70	27.10	378107
2010-01-12	26.82	26.85	26.40	26.67	276054
2010-01-13	26.73	26.73	25.76	26.49	570604
2010-01-14	26.45	26.67	26.12	26.33	425681
2010-01-15	26.33	26.51	25.38	25.80	695511
2010-01-19	25.88	26.29	25.81	26.05	622779
2010-01-20	25.80	25.85	25.29	25.69	746436
2010-01-21	25.78	25.83	25.04	25.04	506697
2010-01-22	25.02	25.44	24.48	24.55	520218
2010-01-25	24.67	24.76	24.17	24.69	674131
2010-01-26	24.66	25.12	24.20	24.23	327506
2010-01-27	24.15	24.30	23.67	24.16	528241
2010-01-28	24.24	24.29	23.66	24.08	582865
2010-01-29	24.18	25.02	23.90	24.06	869422
2010-02-01	24.21	24.25	23.85	24.16	602714
2010-02-02	24.17	24.56	23.93	24.35	689479
2010-02-03	24.28	24.55	24.15	24.33	451868
2010-02-04	24.18	24.40	23.00	23.04	747061
2010-02-05	23.14	23.24	22.58	23.01	912049
2010-02-08	22.97	23.11	22.26	22.33	879903
2010-02-09	22.70	23.24	22.50	22.99	1019638
2010-02-10	22.94	23.15	22.38	22.51	646607
2010-02-11	22.49	23.06	22.24	22.99	935225
2010-02-12	22.80	23.41	22.64	23.36	768735
2010-02-16	23.41	23.57	23.09	23.28	556758
2010-02-17	23.36	23.58	22.90	23.58	658101
2010-02-18	23.62	24.28	23.57	24.28	588217
2010-02-19	24.26	24.31	23.84	23.99	448742
2010-02-22	24.04	24.28	23.83	24.02	340633
2010-02-23	23.90	24.05	23.36	23.87	501974
2010-02-24	23.95	24.03	23.56	23.60	527072
2010-02-25	22.08	24.05	22.06	23.56	2021814
2010-02-26	23.81	24.14	22.90	23.02	1277667
2010-03-01	22.94	24.07	22.94	23.80	856895
2010-03-02	23.96	24.26	23.62	23.69	831898
2010-03-03	23.80	23.80	23.56	23.72	762573
2010-03-04	23.71	23.92	23.26	23.66	602124
2010-03-05	23.76	23.97	23.70	23.80	748977
2010-03-08	23.73	24.50	23.72	24.50	904736
2010-03-09	24.47	25.06	24.45	24.86	1116762
2010-03-10	24.94	25.08	24.70	25.07	707473
2010-03-11	24.97	25.32	24.94	25.29	657126
2010-03-12	25.30	25.30	24.78	25.19	825133
2010-03-15	25.19	25.89	24.99	25.82	1391175
2010-03-16	25.99	26.19	25.79	26.19	1125440
2010-03-17	26.18	26.33	25.96	26.03	816488
2010-03-18	26.13	26.16	25.92	25.99	383672
2010-03-19	26.14	26.18	25.82	26.04	1048299
2010-03-22	25.90	26.76	25.88	26.54	988244
2010-03-23	26.47	26.70	26.04	26.61	506543
2010-03-24	26.50	26.73	26.25	26.27	410503
2010-03-25	26.46	26.52	25.42	25.47	934343
2010-03-26	25.48	25.69	24.74	25.10	1209073
2010-03-29	25.11	25.47	25.02	25.39	446008
2010-03-30	25.39	25.49	24.74	24.97	474506
2010-03-31	24.80	25.07	24.62	24.63	418458
2010-04-01	24.86	24.98	24.63	24.86	424245
2010-04-05	24.89	25.32	24.64	25.32	358157
2010-04-06	25.11	25.59	25.02	25.56	617891
2010-04-07	25.59	26.28	25.40	25.85	1204552
2010-04-08	25.81	26.05	25.65	25.79	503534
2010-04-09	25.86	26.10	25.59	26.09	408727
2010-04-12	26.11	26.16	25.70	25.77	562414
2010-04-13	25.74	25.85	25.36	25.72	463664
2010-04-14	25.92	25.99	25.45	25.94	498076
2010-04-15	25.86	26.47	25.63	26.47	735840
2010-04-16	26.45	26.56	25.92	26.21	817619
2010-04-19	26.16	26.53	25.91	26.32	770751
2010-04-20	26.53	26.92	26.25	26.92	535439
2010-04-21	26.96	27.70	26.76	27.47	742575
2010-04-22	27.11	28.34	27.02	28.27	1089893
2010-04-23	28.37	29.15	28.23	28.75	647733
2010-04-26	28.80	29.08	28.54	28.84	970283
2010-04-27	28.80	29.09	28.18	28.25	942908
2010-04-28	28.46	28.79	28.14	28.28	847890
2010-04-29	27.04	29.80	27.03	29.50	2004917
2010-04-30	28.86	29.41	28.37	28.56	1283361
2010-05-03	28.68	28.77	28.20	28.32	1089018
2010-05-04	27.87	27.87	26.86	27.22	1154349
2010-05-05	26.31	26.84	26.19	26.26	1058494
2010-05-06	26.06	26.88	25.39	26.25	1513030
2010-05-07	26.07	26.54	25.28	25.46	1775243
2010-05-10	26.86	26.86	26.18	26.77	849296
2010-05-11	26.37	27.07	26.31	26.53	1097404
2010-05-12	26.69	28.34	26.69	28.30	998467
2010-05-13	28.12	28.25	27.67	27.75	843291
2010-05-14	27.39	27.50	26.56	26.90	914421
2010-05-17	27.01	27.12	25.93	26.57	1124075
2010-05-18	26.95	27.18	25.94	26.00	987451
2010-05-19	25.79	26.49	25.53	26.05	919169
2010-05-20	25.46	25.64	24.80	24.80	1302878
2010-05-21	24.46	25.30	24.42	25.18	1040915
2010-05-24	24.98	25.03	24.59	24.72	838291
2010-05-25	24.18	24.90	23.87	24.78	1222200
2010-05-26	25.04	25.17	24.32	24.42	1085978
2010-05-27	24.95	25.43	24.60	25.41	695897
2010-05-28	25.38	25.47	24.73	24.97	559143
2010-06-01	24.52	24.79	23.59	23.60	789443
2010-06-02	23.63	23.94	23.44	23.91	747403
2010-06-03	24.18	24.73	23.92	24.64	632482
2010-06-04	24.13	24.39	23.72	23.81	972482
2010-06-07	23.89	23.96	23.12	23.17	801868
2010-06-08	23.34	23.71	22.93	23.60	1090097
2010-06-09	23.78	24.24	23.32	23.45	635122
2010-06-10	23.94	24.45	23.85	24.45	456060
2010-06-11	24.11	24.62	23.99	24.48	510422
2010-06-14	24.67	25.06	24.35	24.42	410114
2010-06-15	24.45	25.53	24.43	25.47	594374
2010-06-16	25.19	25.49	24.98	25.08	512410
2010-06-17	25.18	25.18	24.47	24.68	514715
2010-06-18	24.59	24.77	24.50	24.70	537063
2010-06-21	25.14	25.18	24.18	24.44	720570
2010-06-22	24.46	24.75	23.88	23.94	417560
2010-06-23	23.83	24.04	23.39	23.86	603136
2010-06-24	23.66	23.90	23.34	23.46	542751
2010-06-25	23.60	23.91	23.45	23.70	1085514
2010-06-28	23.63	23.96	23.44	23.57	432157
2010-06-29	22.97	23.48	22.97	23.22	1034469
2010-06-30	23.25	23.58	23.09	23.17	814010
2010-07-01	23.07	23.54	22.82	23.39	1030960
2010-07-02	23.54	23.58	22.97	23.12	424218
2010-07-06	23.38	23.76	22.48	22.54	863468
2010-07-07	22.60	23.15	22.44	23.12	944466
2010-07-08	23.44	23.75	23.18	23.72	469672
2010-07-09	23.74	24.06	23.63	24.03	372825
2010-07-12	23.89	24.00	23.55	23.76	362292
2010-07-13	24.46	25.56	24.46	25.42	1179907
2010-07-14	25.43	25.90	25.11	25.64	563157
2010-07-15	25.59	25.66	24.85	25.35	549508
2010-07-16	25.07	25.07	24.05	24.12	559551
2010-07-19	24.15	24.67	23.81	24.60	465620
2010-07-20	24.19	25.28	24.00	25.23	411530
2010-07-21	25.42	25.42	24.67	24.77	487087
2010-07-22	25.24	26.40	25.20	26.33	564474
2010-07-23	26.12	26.75	25.97	26.54	558347
2010-07-26	26.72	27.35	26.47	27.34	712060
2010-07-27	27.55	27.69	26.88	27.01	559760
2010-07-28	26.85	27.10	26.48	26.68	521147
2010-07-29	27.02	27.40	26.37	26.61	1055429
2010-07-30	26.27	26.44	25.70	26.01	1290242
2010-08-02	26.47	26.51	26.00	26.18	820290
2010-08-03	26.02	26.34	25.86	25.98	687668
2010-08-04	26.01	26.25	25.99	26.16	768318
2010-08-05	26.00	26.19	25.93	26.05	506038
2010-08-06	25.99	26.26	25.75	26.16	648159
2010-08-09	26.28	26.51	26.21	26.38	608195
2010-08-10	26.00	26.44	25.68	26.00	624707
2010-08-11	25.22	25.37	24.19	24.20	597135
2010-08-12	23.54	24.27	23.53	23.92	661646
2010-08-13	23.75	23.97	23.64	23.68	606823
2010-08-16	23.47	23.87	23.30	23.82	510687
2010-08-17	24.15	24.26	24.01	24.07	594622
2010-08-18	24.09	24.35	23.73	24.16	396391
2010-08-19	23.98	24.01	23.48	23.60	572852
2010-08-20	23.46	23.47	22.90	23.24	414148
2010-08-23	23.36	23.61	22.63	22.66	472501
2010-08-24	22.30	22.94	22.29	22.54	331557
2010-08-25	22.42	23.04	22.35	22.97	531805
2010-08-26	23.04	23.26	22.59	22.62	269410
2010-08-27	22.85	23.10	22.51	23.05	306673
2010-08-30	22.86	23.01	22.59	22.60	536616
2010-08-31	22.51	23.00	22.47	22.74	432051
2010-09-01	23.16	24.11	23.11	24.11	616212
2010-09-02	23.98	24.28	23.82	24.24	317189
2010-09-03	24.50	24.70	24.21	24.46	283128
2010-09-07	24.26	24.30	23.85	23.99	337571
2010-09-08	24.06	24.48	23.98	24.07	397210
2010-09-09	24.38	24.38	23.73	23.86	355634
2010-09-10	23.88	24.15	23.76	23.97	392222
2010-09-13	24.19	24.42	23.99	24.33	469492
2010-09-14	24.17	24.23	23.93	24.05	548562
2010-09-15	23.91	24.06	23.77	23.93	421734
2010-09-16	23.81	23.94	23.73	23.77	839847
2010-09-17	24.03	24.03	23.73	23.80	779077
2010-09-20	23.93	24.38	23.75	24.35	339253
2010-09-21	24.37	24.59	24.01	24.25	520572
2010-09-22	24.08	24.40	23.85	24.02	530985
2010-09-23	23.80	24.16	23.73	23.75	387445
2010-09-24	24.14	24.41	24.00	24.41	331321
2010-09-27	24.34	24.89	24.25	24.79	442095
2010-09-28	24.78	25.04	24.20	24.98	445926
2010-09-29	24.81	25.25	24.65	24.86	356078
2010-09-30	25.05	25.30	24.29	24.59	482176
2010-10-01	24.77	24.85	24.32	24.61	379922
2010-10-04	24.58	24.83	24.15	24.50	493226
2010-10-05	24.86	25.28	24.46	25.21	481153
2010-10-06	25.23	25.55	24.89	25.02	572572
2010-10-07	25.12	25.12	24.76	24.94	407319
2010-10-08	24.92	25.00	24.62	24.93	530097
2010-10-11	24.97	25.03	24.56	25.00	536814
2010-10-12	24.98	25.18	24.85	25.04	356918
2010-10-13	25.24	25.93	25.01	25.73	481313
2010-10-14	25.67	25.67	25.00	25.25	446821
2010-10-15	25.59	25.88	25.02	25.76	882624
2010-10-18	25.68	25.81	25.39	25.77	319155
2010-10-19	25.34	25.95	25.21	25.35	369208
2010-10-20	25.48	25.73	25.33	25.69	404663
2010-10-21	25.76	26.71	25.71	26.65	948936
2010-10-22	26.65	26.77	26.48	26.62	338105
2010-10-25	26.91	27.27	26.78	27.07	411783
2010-10-26	26.89	27.22	26.70	26.87	474751
2010-10-27	26.60	26.61	25.78	25.94	372122
2010-10-28	26.12	26.39	25.72	25.79	343285
2010-10-29	25.66	25.96	25.59	25.85	363530
2010-11-01	25.92	26.30	25.40	25.65	505992
2010-11-02	25.83	26.95	25.63	26.90	643339
2010-11-03	26.90	27.12	26.06	26.42	396303
2010-11-04	26.68	27.10	26.68	27.08	520228
2010-11-05	27.06	27.36	26.99	27.35	447594
2010-11-08	27.28	27.28	26.77	26.99	822519
2010-11-09	27.04	27.04	26.22	26.34	483483
2010-11-10	26.38	26.42	26.06	26.23	732949
2010-11-11	25.94	26.56	25.74	26.44	401581
2010-11-12	26.18	26.31	25.86	25.87	302653
2010-11-15	25.99	26.03	25.53	25.74	324528
2010-11-16	25.41	25.51	24.79	25.02	555022
2010-11-17	25.02	25.18	24.78	25.07	362128
2010-11-18	25.38	26.03	25.38	25.93	384474
2010-11-19	25.84	26.14	25.79	26.07	306195
2010-11-22	25.87	26.07	25.58	26.00	169895
2010-11-23	25.63	25.98	25.59	25.94	435849
2010-11-24	26.11	26.52	26.06	26.44	239746
2010-11-26	26.24	26.38	26.12	26.38	85089
2010-11-29	26.13	26.67	25.94	26.63	480484
2010-11-30	26.32	26.80	26.09	26.80	814265
2010-12-01	27.00	27.74	26.93	27.71	851126
2010-12-02	27.70	28.02	27.53	28.02	400233
2010-12-03	27.94	28.17	27.77	28.13	440437
2010-12-06	27.97	28.35	27.94	28.33	449694
2010-12-07	28.45	28.58	28.28	28.53	541341
2010-12-08	28.50	28.60	28.42	28.43	517640
2010-12-09	28.56	28.73	28.44	28.72	326572
2010-12-10	28.76	29.12	28.68	29.12	294426
2010-12-13	29.12	29.36	29.09	29.28	427383
2010-12-14	29.28	29.58	29.23	29.44	339809
2010-12-15	29.41	29.66	29.33	29.48	581064
2010-12-16	29.52	29.87	29.42	29.85	267579
2010-12-17	29.82	29.82	29.43	29.51	678160
2010-12-20	29.59	29.72	29.25	29.26	363312
2010-12-21	29.42	29.68	29.38	29.68	301100
2010-12-22	29.72	29.89	29.63	29.83	251567
2010-12-23	29.83	29.83	29.54	29.70	168634
2010-12-27	29.69	29.92	29.31	29.89	134399
2010-12-28	29.92	29.92	29.46	29.50	313167
2010-12-29	29.61	29.89	29.61	29.62	199029
2010-12-30	29.56	29.69	29.33	29.33	187677
2010-12-31	29.26	29.41	28.92	28.98	531779
2011-01-03	29.25	29.56	29.10	29.26	799380
2011-01-04	29.28	29.41	28.45	28.80	515532
2011-01-05	28.62	28.70	28.38	28.64	532030
2011-01-06	28.61	28.97	28.50	28.86	370672
2011-01-07	28.85	29.05	28.47	28.86	264434
2011-01-10	28.72	29.08	28.35	28.88	303563
2011-01-11	28.99	29.40	28.96	29.39	315853
2011-01-12	29.52	29.86	29.42	29.83	260941
2011-01-13	29.74	30.04	29.74	29.93	262836
2011-01-14	29.86	30.12	29.63	30.09	415808
2011-01-18	29.97	29.99	29.75	29.95	258761
2011-01-19	29.87	29.94	29.50	29.54	319311
2011-01-20	29.32	30.00	29.32	29.70	401139
2011-01-21	29.91	29.99	29.54	29.65	375070
2011-01-24	29.62	30.00	29.48	29.71	374061
2011-01-25	29.48	29.48	28.71	29.17	398583
2011-01-26	29.28	30.36	29.08	30.24	432194
2011-01-27	30.15	30.17	29.40	30.03	408807
2011-01-28	30.06	30.06	29.42	29.45	885734
2011-01-31	29.54	30.36	29.54	30.28	585569
2011-02-01	30.44	31.20	30.30	31.07	590392
2011-02-02	30.91	31.60	30.91	31.47	695906
2011-02-03	31.37	31.86	31.15	31.86	615374
2011-02-04	31.75	31.93	31.53	31.79	620270
2011-02-07	31.77	32.15	31.69	31.98	490150
2011-02-08	32.01	32.05	31.77	32.02	377654
2011-02-09	31.88	32.04	31.63	31.88	368055
2011-02-10	31.61	31.99	31.50	31.79	365117
2011-02-11	31.72	32.08	31.53	32.05	333456
2011-02-14	32.00	32.20	31.89	32.07	425093
2011-02-15	32.01	32.08	31.51	31.56	362638
2011-02-16	31.71	32.15	31.68	32.08	331840
2011-02-17	32.00	32.54	31.94	32.41	186424
2011-02-18	32.54	32.57	32.04	32.34	231065
2011-02-22	31.93	31.96	30.88	30.94	427434
2011-02-23	30.77	30.81	29.80	30.29	450827
2011-02-24	28.93	30.11	28.23	30.02	1422655
2011-02-25	29.97	31.01	29.94	30.94	557664
2011-02-28	31.17	31.86	31.14	31.86	529031
2011-03-01	32.06	32.10	30.82	30.89	448436
2011-03-02	30.85	31.26	30.85	31.04	434939
2011-03-03	31.41	31.95	31.27	31.94	442339
2011-03-04	32.00	32.09	31.60	31.95	588393
2011-03-07	31.96	32.07	31.21	31.74	763938
2011-03-08	31.69	32.75	31.64	32.65	627088
2011-03-09	32.47	32.59	32.01	32.44	410617
2011-03-10	31.94	32.02	31.43	31.45	450068
2011-03-11	31.06	31.65	31.06	31.52	353042
2011-03-14	31.19	31.71	31.01	31.51	303211
2011-03-15	30.27	31.36	30.27	31.16	321635
2011-03-16	30.97	31.17	30.37	30.54	522904
2011-03-17	31.15	31.22	30.78	30.90	525917
2011-03-18	31.45	31.59	31.14	31.29	539775
2011-03-21	31.79	32.08	31.66	32.04	387112
2011-03-22	32.19	32.35	31.94	32.02	377917
2011-03-23	31.95	32.13	31.10	31.69	381051
2011-03-24	31.79	31.88	31.34	31.48	592263
2011-03-25	31.75	31.75	31.30	31.41	631206
2011-03-28	31.53	31.58	30.70	30.71	401660
2011-03-29	30.75	31.07	30.61	31.00	457631
2011-03-30	31.13	31.15	30.80	30.98	550403
2011-03-31	31.00	31.17	30.85	30.97	419076
2011-04-01	31.19	31.26	30.78	30.89	319824
2011-04-04	30.95	31.16	30.57	31.08	444436
2011-04-05	30.93	31.47	30.84	31.17	226892
2011-04-06	31.20	31.57	31.09	31.44	296626
2011-04-07	31.43	31.73	31.33	31.40	411714
2011-04-08	31.65	31.65	30.51	30.74	375825
2011-04-11	30.67	30.78	30.06	30.20	317172
2011-04-12	29.87	30.06	29.40	29.46	412285
2011-04-13	29.57	29.79	29.30	29.68	444767
2011-04-14	29.32	29.70	29.30	29.69	295469
2011-04-15	29.59	29.84	29.50	29.73	372319
2011-04-18	29.30	29.30	28.99	29.24	319336
2011-04-19	29.30	29.54	28.97	29.32	489028
2011-04-20	29.78	29.83	29.44	29.66	578051
2011-04-21	29.99	30.18	29.63	30.18	281132
2011-04-25	30.09	30.22	30.05	30.09	319380
2011-04-26	30.19	30.68	30.19	30.45	344993
2011-04-27	30.58	30.87	30.41	30.61	542143
2011-04-28	30.64	31.20	30.63	31.03	458588
2011-04-29	31.15	31.23	30.77	31.00	338665
2011-05-02	31.13	31.22	30.52	30.81	483544
2011-05-03	30.64	31.26	30.58	31.20	628510
2011-05-04	31.22	31.34	30.90	31.01	599610
2011-05-05	30.79	31.49	30.62	31.11	466463
2011-05-06	31.44	31.68	30.79	31.03	329493
2011-05-09	30.92	31.43	30.78	31.22	181068
2011-05-10	31.46	31.88	31.29	31.81	254826
2011-05-11	31.73	31.84	31.20	31.45	379592
2011-05-12	31.32	31.88	31.00	31.65	246201
2011-05-13	31.62	31.92	30.59	30.64	286065
2011-05-16	30.50	30.81	30.37	30.37	366453
2011-05-17	30.25	30.35	30.00	30.18	420166
2011-05-18	30.17	30.38	30.17	30.29	358444
2011-05-19	30.60	30.79	30.11	30.39	558543
2011-05-20	30.09	30.43	29.91	30.01	485428
2011-05-23	29.73	29.73	29.41	29.60	449005
2011-05-24	29.64	29.74	29.41	29.43	498434
2011-05-25	29.41	29.87	29.41	29.64	579039
2011-05-26	29.56	29.83	29.50	29.78	321726
2011-05-27	29.87	30.47	29.82	30.22	317162
2011-05-31	30.59	30.69	30.18	30.37	1110657
2011-06-01	30.33	30.55	29.43	29.52	578400
2011-06-02	29.55	29.87	29.38	29.53	354835
2011-06-03	29.22	29.46	29.14	29.23	571729
2011-06-06	29.32	29.35	29.06	29.13	494843
2011-06-07	29.35	29.41	29.07	29.10	522562
2011-06-08	28.99	29.15	28.93	28.97	548100
2011-06-09	29.02	29.11	28.83	28.89	545329
2011-06-10	28.69	28.78	28.13	28.30	502590
2011-06-13	28.42	28.54	28.10	28.25	323839
2011-06-14	28.60	29.05	28.48	28.93	416713
2011-06-15	28.62	28.78	28.32	28.43	413582
2011-06-16	28.40	28.87	28.26	28.54	394349
2011-06-17	28.80	28.83	28.29	28.44	527874
2011-06-20	28.29	28.69	28.22	28.61	240747
2011-06-21	28.78	29.01	28.55	28.95	333674
2011-06-22	28.74	29.06	28.63	28.65	409038
2011-06-23	28.30	28.79	28.03	28.71	471550
2011-06-24	28.78	28.88	28.24	28.41	404715
2011-06-27	28.33	28.54	28.22	28.35	466922
2011-06-28	28.51	28.57	28.29	28.51	398550
2011-06-29	28.66	28.77	28.44	28.72	491431
2011-06-30	28.84	29.37	28.76	29.31	366765
2011-07-01	29.34	29.95	29.11	29.82	287907
2011-07-05	29.82	29.95	29.59	29.86	254482
2011-07-06	29.75	30.25	29.68	30.18	221568
2011-07-07	30.48	30.86	30.48	30.69	190304
2011-07-08	30.28	30.48	29.83	30.46	244870
2011-07-11	30.10	30.16	29.75	29.84	353866
2011-07-12	29.64	30.22	29.64	29.80	320934
2011-07-13	29.95	30.44	29.73	29.86	335967
2011-07-14	29.86	30.18	29.55	29.70	381067
2011-07-15	29.85	29.87	29.05	29.23	408111
2011-07-18	29.08	29.21	28.54	28.70	206389
2011-07-19	28.89	29.17	28.60	29.02	212479
2011-07-20	28.98	29.02	28.51	28.73	321209
2011-07-21	28.74	29.00	28.69	28.83	379972
2011-07-22	28.81	28.88	28.40	28.69	385431
2011-07-25	28.35	29.19	28.28	28.91	367871
2011-07-26	28.88	28.89	28.19	28.36	221331
2011-07-27	28.22	28.27	27.61	27.78	419564
2011-07-28	27.92	28.49	27.42	27.56	362051
2011-07-29	27.27	28.24	27.18	27.92	416167
2011-08-01	28.21	28.41	27.29	27.54	387496
2011-08-02	27.34	27.79	26.05	26.12	627407
2011-08-03	26.06	26.75	25.78	26.66	537549
2011-08-04	26.35	26.49	25.28	25.30	729835
2011-08-05	25.60	25.82	24.52	24.65	841933
2011-08-08	24.08	24.63	23.00	23.03	1177813
2011-08-09	23.63	24.14	22.46	24.13	820887
2011-08-10	23.42	23.51	22.28	22.30	793507
2011-08-11	22.46	24.07	22.28	23.63	483736
2011-08-12	23.94	24.17	23.45	23.61	521795
2011-08-15	23.87	24.04	23.54	23.99	429076
2011-08-16	23.68	23.93	23.31	23.50	270655
2011-08-17	23.54	23.96	22.93	23.08	515562
2011-08-18	22.44	22.60	21.36	21.48	877362
2011-08-19	21.04	21.85	20.71	20.80	748972
2011-08-22	21.32	21.35	20.50	20.81	500517
2011-08-23	20.92	21.67	20.57	21.64	1367834
2011-08-24	21.65	21.89	21.48	21.58	1211214
2011-08-25	21.75	21.86	20.94	21.35	901931
2011-08-26	21.16	22.34	20.98	22.17	655397
2011-08-29	22.50	23.07	22.39	23.02	522966
2011-08-30	22.85	23.31	22.62	23.13	456044
2011-08-31	23.29	23.63	22.68	22.91	447962
2011-09-01	22.86	22.97	22.22	22.35	1163744
2011-09-02	21.74	21.74	20.97	21.08	540093
2011-09-06	20.44	20.83	20.18	20.75	501527
2011-09-07	21.15	21.83	21.09	21.78	419805
2011-09-08	21.57	21.87	21.02	21.15	320180
2011-09-09	20.86	20.91	20.10	20.39	529944
2011-09-12	19.99	20.65	19.99	20.62	387968
2011-09-13	20.68	21.06	20.48	20.99	372922
2011-09-14	21.26	21.65	20.62	21.24	591844
2011-09-15	21.46	21.51	21.10	21.34	404399
2011-09-16	21.47	21.51	20.92	21.10	570956
2011-09-19	20.55	20.75	20.36	20.48	737661
2011-09-20	20.58	20.79	20.18	20.22	650490
2011-09-21	20.25	20.39	19.44	19.44	821435
2011-09-22	18.96	19.12	18.25	18.58	909849
2011-09-23	18.53	18.95	18.43	18.82	785241
2011-09-26	18.98	19.60	18.67	19.55	1028489
2011-09-27	20.04	21.09	20.04	20.53	864790
2011-09-28	20.54	20.74	20.03	20.10	663496
2011-09-29	20.56	20.98	20.09	20.66	538402
2011-09-30	20.39	20.75	20.13	20.33	874861
2011-10-03	20.13	20.56	19.22	19.23	929175
2011-10-04	18.97	20.92	18.91	20.84	833133
2011-10-05	20.82	21.26	20.55	21.07	560869
2011-10-06	21.01	21.80	20.85	21.75	425191
2011-10-07	21.74	21.82	20.52	20.82	417822
2011-10-10	21.35	22.17	21.17	22.15	496372
2011-10-11	21.87	22.35	21.78	22.23	392025
2011-10-12	22.37	23.13	22.27	22.85	359646
2011-10-13	22.58	22.72	22.02	22.57	305361
2011-10-14	22.88	23.19	22.49	23.14	267001
2011-10-17	22.88	22.97	21.95	22.26	524474
2011-10-18	22.32	23.35	22.18	23.01	521551
2011-10-19	22.86	23.13	22.34	22.53	304144
2011-10-20	22.53	22.68	21.74	22.55	268891
2011-10-21	22.96	23.15	22.62	22.89	479018
2011-10-24	22.91	23.33	22.91	23.27	952883
2011-10-25	23.06	23.19	22.34	22.40	465868
2011-10-26	22.84	23.13	22.13	22.92	855408
2011-10-27	23.00	25.40	23.00	25.06	1034371
2011-10-28	25.34	25.88	25.17	25.77	833453
2011-10-31	25.33	25.60	25.00	25.07	579158
2011-11-01	24.06	24.57	23.61	23.92	491056
2011-11-02	24.33	25.01	23.90	24.94	538119
2011-11-03	25.21	25.62	24.70	25.57	488030
2011-11-04	25.20	25.22	24.09	24.41	485768
2011-11-07	24.47	24.58	23.69	24.37	417554
2011-11-08	24.57	24.66	23.92	24.37	576323
2011-11-09	23.62	24.23	23.51	23.86	708557
2011-11-10	24.28	24.45	23.97	24.13	528389
2011-11-11	24.49	25.17	24.42	24.90	287050
2011-11-14	24.72	24.75	24.01	24.34	282037
2011-11-15	24.22	24.92	23.97	24.76	254375
2011-11-16	24.40	25.08	24.25	24.28	295069
2011-11-17	24.17	24.34	23.88	24.26	437901
2011-11-18	24.28	24.59	24.22	24.29	267451
2011-11-21	23.64	24.24	23.62	24.06	461166
2011-11-22	24.04	24.08	23.53	23.77	364386
2011-11-23	23.47	23.67	23.34	23.36	427484
2011-11-25	23.19	23.87	23.17	23.39	293964
2011-11-28	24.05	24.45	23.99	24.30	422603
2011-11-29	24.33	24.60	24.13	24.32	199827
2011-11-30	25.12	25.69	25.01	25.63	701546
2011-12-01	25.59	25.91	25.34	25.46	282224
2011-12-02	25.77	25.82	25.23	25.34	424527
2011-12-05	25.82	25.83	25.33	25.65	387585
2011-12-06	25.71	25.93	25.35	25.74	412692
2011-12-07	25.50	25.63	25.00	25.34	625851
2011-12-08	25.02	25.05	24.56	24.60	599712
2011-12-09	24.66	26.04	24.51	25.85	544819
2011-12-12	25.42	25.45	24.94	25.24	349873
2011-12-13	25.51	25.81	24.73	25.00	458372
2011-12-14	24.75	24.90	24.37	24.37	592382
2011-12-15	24.65	24.93	24.41	24.82	441260
2011-12-16	25.11	25.72	24.95	25.20	790382
2011-12-19	25.45	25.73	24.45	24.51	301678
2011-12-20	25.10	25.90	25.06	25.82	356208
2011-12-21	25.82	26.43	25.59	26.31	429811
2011-12-22	26.36	27.01	26.22	26.72	478169
2011-12-23	26.77	26.88	26.52	26.79	267048
2011-12-27	26.61	26.90	26.55	26.71	180988
2011-12-28	26.73	26.84	26.08	26.12	383393
2011-12-29	26.15	26.91	26.15	26.89	265591
2011-12-30	26.78	27.12	26.76	26.81	260313
2012-01-03	27.43	27.66	27.19	27.39	360872
2012-01-04	27.15	27.49	26.77	27.25	298224
2012-01-05	27.12	27.46	26.32	27.38	389653
2012-01-06	27.40	27.63	26.98	27.42	284389
2012-01-09	27.80	28.23	27.56	28.02	790017
2012-01-10	28.34	28.68	28.13	28.30	504422
2012-01-11	28.21	28.52	27.99	28.11	456080
2012-01-12	28.19	28.64	27.88	28.46	305156
2012-01-13	28.02	28.30	27.64	27.71	389294
2012-01-17	27.98	28.22	27.82	27.89	365460
2012-01-18	27.79	28.24	27.67	28.18	340331
2012-01-19	28.23	28.62	28.23	28.52	407442
2012-01-20	28.43	28.82	28.40	28.68	562356
2012-01-23	28.62	28.81	28.05	28.35	203723
2012-01-24	28.19	28.71	27.98	28.44	466540
2012-01-25	28.37	28.96	28.24	28.73	472255
2012-01-26	28.84	28.98	28.45	28.80	288859
2012-01-27	28.67	28.97	28.67	28.94	219508
2012-01-30	28.63	28.69	28.28	28.52	189473
2012-01-31	28.65	28.96	28.50	28.83	469894
2012-02-01	29.01	29.80	28.86	29.64	420760
2012-02-02	29.65	30.02	29.10	29.90	395011
2012-02-03	30.27	30.86	30.02	30.74	457737
2012-02-06	30.60	30.91	30.10	30.40	318739
2012-02-07	30.36	30.54	30.05	30.23	313845
2012-02-08	30.33	30.51	29.99	30.16	213660
2012-02-09	30.23	30.38	29.86	30.12	532196
2012-02-10	29.84	29.92	29.48	29.80	394900
2012-02-13	30.17	30.25	29.64	30.08	336242
2012-02-14	29.90	30.02	29.61	29.81	295820
2012-02-15	29.98	29.99	29.53	29.76	299416
2012-02-16	29.88	30.12	29.64	29.93	303311
2012-02-17	30.05	30.21	29.87	29.99	305571
2012-02-21	30.16	30.29	29.58	29.88	510811
2012-02-22	29.88	30.29	29.41	29.89	374213
2012-02-23	27.75	28.08	27.11	27.95	2029235
2012-02-24	27.89	28.05	27.67	27.92	601950
2012-02-27	27.69	28.24	27.45	28.02	588327
2012-02-28	28.12	28.12	27.57	28.09	849130
2012-02-29	28.20	28.37	27.69	27.80	587992
2012-03-01	27.97	28.30	27.95	28.04	478365
2012-03-02	28.00	28.25	27.60	27.65	459849
2012-03-05	27.55	27.80	27.28	27.63	560517
2012-03-06	27.25	27.44	26.80	26.86	413436
2012-03-07	27.04	27.23	26.79	27.03	223295
2012-03-08	27.28	27.40	26.96	27.35	215455
2012-03-09	27.30	27.93	27.30	27.52	364609
2012-03-12	27.57	27.89	27.38	27.78	540983
2012-03-13	27.97	28.18	27.89	28.18	573483
2012-03-14	28.12	28.25	27.41	27.57	431389
2012-03-15	28.04	28.48	27.62	28.44	387829
2012-03-16	28.46	28.60	28.20	28.39	570350
2012-03-19	28.28	28.81	28.22	28.54	359174
2012-03-20	28.23	28.37	27.92	28.12	253179
2012-03-21	28.21	28.82	27.63	27.65	342604
2012-03-22	27.35	27.38	26.76	27.09	217514
2012-03-23	27.15	27.56	26.88	27.52	282597
2012-03-26	27.93	28.50	27.91	28.45	286358
2012-03-27	28.53	28.69	27.90	27.90	245195
2012-03-28	27.97	27.97	27.35	27.75	170415
2012-03-29	27.58	27.77	27.22	27.70	190673
2012-03-30	27.99	28.10	27.64	27.72	234287
2012-04-02	27.60	27.88	27.19	27.81	402493
2012-04-03	27.80	27.88	27.44	27.69	235657
2012-04-04	27.30	27.39	26.81	27.08	243794
2012-04-05	26.91	27.05	26.83	26.94	209425
2012-04-09	26.46	26.70	26.22	26.54	288319
2012-04-10	26.53	26.57	26.00	26.05	329398
2012-04-11	26.33	26.39	26.13	26.39	257934
2012-04-12	26.40	27.20	26.38	26.97	308446
2012-04-13	26.72	26.92	26.59	26.61	325588
2012-04-16	26.73	26.97	26.33	26.54	224335
2012-04-17	26.81	27.63	26.81	27.38	294418
2012-04-18	27.18	27.38	26.78	26.99	307618
2012-04-19	26.95	27.24	26.40	26.83	354732
2012-04-20	27.14	27.72	27.14	27.34	269449
2012-04-23	26.75	26.97	26.17	26.52	317245
2012-04-24	26.65	27.30	26.36	27.28	347056
2012-04-25	27.55	27.96	27.43	27.77	634456
2012-04-26	27.84	29.18	27.77	29.13	847682
2012-04-27	29.21	29.89	28.92	29.76	531654
2012-04-30	30.18	30.52	29.10	29.32	489349
2012-05-01	29.43	30.12	29.16	29.57	537009
2012-05-02	29.27	30.11	29.22	30.01	448254
2012-05-03	30.11	30.23	29.38	29.42	582607
2012-05-04	29.28	29.37	28.44	28.52	458848
2012-05-07	28.41	28.88	28.32	28.69	469854
2012-05-08	28.45	28.55	28.04	28.33	528183
2012-05-09	27.88	28.41	27.77	28.15	357532
2012-05-10	28.41	28.70	28.11	28.45	293442
2012-05-11	28.12	28.68	28.11	28.47	366904
2012-05-14	28.08	28.45	27.85	28.02	294352
2012-05-15	27.91	28.35	27.72	27.95	306145
2012-05-16	28.07	28.54	28.01	28.10	557221
2012-05-17	28.12	28.24	27.24	27.24	514544
2012-05-18	27.19	27.82	27.05	27.15	578155
2012-05-21	27.32	27.84	26.91	27.70	387890
2012-05-22	27.75	28.02	27.21	27.41	314729
2012-05-23	27.04	27.85	26.82	27.81	353217
2012-05-24	27.86	27.97	27.53	27.92	215560
2012-05-25	28.04	28.21	27.83	28.00	370938
2012-05-29	28.35	28.39	27.95	28.32	338372
2012-05-30	27.97	28.04	27.63	27.65	473878
2012-05-31	27.61	27.75	26.89	27.35	476836
2012-06-01	26.60	26.85	26.33	26.60	987902
2012-06-04	26.65	26.79	25.93	26.20	269704
2012-06-05	25.98	26.37	25.98	26.21	375429
2012-06-06	26.47	27.33	26.44	27.30	267512
2012-06-07	27.78	28.32	27.59	27.59	327130
2012-06-08	27.43	28.03	27.36	27.91	236046
2012-06-11	28.29	28.29	27.07	27.08	378765
2012-06-12	27.16	27.50	26.88	27.39	236108
2012-06-13	27.33	27.66	26.99	27.10	424072
2012-06-14	27.16	27.43	26.94	27.15	648193
2012-06-15	27.22	27.75	27.12	27.74	521752
2012-06-18	27.43	28.24	27.29	28.05	294143
2012-06-19	28.21	28.34	28.02	28.12	415398
2012-06-20	28.07	28.19	27.46	27.50	359087
2012-06-21	27.57	27.71	26.12	26.24	689452
2012-06-22	26.38	26.55	25.99	26.24	548903
2012-06-25	25.79	26.03	25.71	25.91	265254
2012-06-26	25.94	26.50	25.88	26.31	314843
2012-06-27	26.31	26.72	25.68	26.67	216036
2012-06-28	26.38	26.95	26.33	26.92	301099
2012-06-29	27.61	27.98	27.51	27.82	350483
2012-07-02	27.80	28.29	27.63	28.29	249360
2012-07-03	28.27	28.72	28.27	28.64	123013
2012-07-05	28.50	28.92	28.37	28.66	154932
2012-07-06	28.28	28.47	28.07	28.24	196962
2012-07-09	28.10	28.35	27.75	28.19	300565
2012-07-10	28.49	28.70	27.91	28.21	275162
2012-07-11	28.19	28.54	27.88	28.22	244563
2012-07-12	27.85	28.29	27.56	28.12	177500
2012-07-13	28.21	29.00	28.21	28.88	175806
2012-07-16	28.75	28.82	28.38	28.43	158737
2012-07-17	28.54	28.80	28.12	28.45	133258
2012-07-18	28.45	29.04	28.27	28.76	172570
2012-07-19	28.82	29.03	27.94	28.02	231335
2012-07-20	27.72	27.84	27.26	27.39	333894
2012-07-23	26.80	27.27	26.58	27.11	159805
2012-07-24	27.15	27.22	26.28	26.42	224356
2012-07-25	26.69	26.96	26.14	26.34	240750
2012-07-26	26.91	27.85	26.24	26.41	460623
2012-07-27	26.44	27.77	25.32	26.34	849836
2012-07-30	26.41	26.78	25.98	26.20	264622
2012-07-31	26.08	26.55	26.05	26.33	373878
2012-08-01	26.46	26.64	25.73	25.76	335932
2012-08-02	25.56	25.97	25.33	25.89	288672
2012-08-03	26.40	27.28	26.31	26.93	382775
2012-08-06	26.90	27.44	26.83	27.06	278036
2012-08-07	27.16	27.60	27.05	27.45	435205
2012-08-08	27.39	27.83	27.25	27.60	306249
2012-08-09	27.52	27.81	27.14	27.28	170216
2012-08-10	27.25	27.25	26.69	27.00	163100
2012-08-13	26.87	27.12	26.54	26.73	255279
2012-08-14	26.93	27.00	26.67	26.76	371084
2012-08-15	26.72	27.51	26.66	27.49	183422
2012-08-16	27.40	28.26	27.21	28.17	177730
2012-08-17	28.10	28.33	27.98	28.00	252780
2012-08-20	28.01	28.18	27.71	28.13	212395
2012-08-21	28.18	29.04	28.13	28.24	286409
2012-08-22	28.11	28.23	27.66	27.91	139515
2012-08-23	27.80	28.00	27.46	27.57	261643
2012-08-24	27.44	27.86	27.29	27.53	246208
2012-08-27	27.72	27.76	27.30	27.49	162199
2012-08-28	27.41	27.76	27.39	27.46	219296
2012-08-29	27.44	27.87	27.44	27.77	156740
2012-08-30	27.63	27.77	27.45	27.55	193415
2012-08-31	27.87	28.03	27.49	27.63	132325
2012-09-04	27.58	28.07	27.24	27.94	244284
2012-09-05	28.07	28.48	27.89	28.35	329332
2012-09-06	28.46	29.29	28.36	28.92	284139
2012-09-07	28.86	29.33	28.86	29.17	175604
2012-09-10	29.13	29.50	29.03	29.21	212871
2012-09-11	29.13	29.66	28.98	29.61	189932
2012-09-12	29.68	30.00	29.65	29.98	262204
2012-09-13	30.00	30.52	29.51	30.00	376838
2012-09-14	30.00	30.17	29.82	30.00	387997
2012-09-17	29.95	29.95	29.40	29.59	239052
2012-09-18	29.43	29.81	29.30	29.59	201971
2012-09-19	29.50	29.71	29.16	29.33	264077
2012-09-20	29.13	29.65	28.86	29.64	286160
2012-09-21	29.93	30.06	29.62	29.77	402679
2012-09-24	29.58	30.00	29.37	29.79	257240
2012-09-25	29.93	30.01	29.08	29.16	233629
2012-09-26	29.25	29.28	28.64	28.81	174644
2012-09-27	28.90	29.14	28.54	29.10	219080
2012-09-28	28.87	29.02	28.54	28.54	383739
2012-10-01	28.77	29.14	28.75	29.14	397094
2012-10-02	29.24	29.52	29.17	29.29	395565
2012-10-03	29.43	29.57	29.17	29.27	242529
2012-10-04	29.38	29.65	29.04	29.65	169919
2012-10-05	29.74	30.02	29.72	29.76	201848
2012-10-08	29.55	29.66	29.46	29.47	76990
2012-10-09	29.42	29.50	28.56	28.60	200885
2012-10-10	28.65	28.77	28.45	28.61	213348
2012-10-11	28.88	28.88	28.42	28.55	289585
2012-10-12	28.61	28.72	28.40	28.50	146210
2012-10-15	28.51	28.66	28.37	28.49	244408
2012-10-16	28.73	28.75	28.44	28.53	582903
2012-10-17	28.60	29.25	28.52	29.22	464376
2012-10-18	29.12	29.57	28.99	29.42	366326
2012-10-19	29.12	29.42	28.68	28.81	260267
2012-10-22	28.57	28.84	28.10	28.30	180541
2012-10-23	27.94	28.44	27.91	28.33	232969
2012-10-24	28.48	28.58	28.11	28.49	232907
2012-10-25	30.88	31.88	30.37	31.13	1128524
2012-10-26	31.19	32.25	31.19	31.57	909525
2012-10-31	31.73	32.50	31.68	32.16	548683
2012-11-01	32.14	32.92	31.98	32.55	402732
2012-11-02	32.74	32.74	32.08	32.17	347935
2012-11-05	32.19	33.13	31.97	32.80	340600
2012-11-06	32.89	33.08	32.73	32.85	455379
2012-11-07	32.46	33.29	32.20	32.77	814405
2012-11-08	32.68	33.09	32.55	32.65	512703
2012-11-09	32.43	33.00	32.26	32.54	279164
2012-11-12	32.68	32.68	32.05	32.27	295330
2012-11-13	32.19	32.89	32.04	32.45	430317
2012-11-14	32.53	32.55	31.95	31.99	336264
2012-11-15	31.99	32.27	31.69	31.86	428994
2012-11-16	31.95	32.14	31.34	32.00	354871
2012-11-19	32.34	32.65	32.20	32.50	214596
2012-11-20	32.38	32.71	32.23	32.53	303922
2012-11-21	32.51	32.57	32.05	32.50	199202
2012-11-23	32.49	32.77	32.27	32.62	141586
2012-11-26	32.48	32.87	32.47	32.76	276183
2012-11-27	32.66	33.37	32.64	32.80	536040
2012-11-28	32.54	32.78	31.83	32.66	282662
2012-11-29	32.85	33.28	32.59	33.04	215276
2012-11-30	32.98	33.06	32.59	32.85	381493
2012-12-03	33.07	33.10	32.58	32.76	252054
2012-12-04	32.85	33.14	32.56	33.03	285299
2012-12-05	33.12	33.26	32.77	32.92	289131
2012-12-06	32.97	33.31	32.74	33.23	224905
2012-12-07	33.45	33.50	33.13	33.43	265750
2012-12-10	33.46	33.96	33.37	33.94	352773
2012-12-11	34.10	34.31	33.93	34.09	431992
2012-12-12	34.08	34.15	33.71	33.92	519231
2012-12-13	34.00	34.02	33.66	33.97	328087
2012-12-14	33.48	33.82	33.07	33.38	381790
2012-12-17	33.55	34.24	33.35	34.12	278211
2012-12-18	34.21	34.53	33.99	34.40	295335
2012-12-19	34.49	34.84	34.38	34.52	440973
2012-12-20	34.50	34.82	34.48	34.70	327721
2012-12-21	34.43	34.47	33.87	34.43	754587
2012-12-24	34.49	34.58	33.70	34.50	96968
2012-12-26	34.49	34.95	34.27	34.31	252118
2012-12-27	34.30	34.55	33.99	34.42	209780
2012-12-28	34.20	34.55	34.04	34.05	122397
2012-12-31	34.08	34.64	33.93	34.61	235030
2013-01-02	35.35	35.46	34.56	35.02	754664
2013-01-03	35.01	35.37	34.85	35.00	295501
2013-01-04	35.20	35.41	35.06	35.20	179285
2013-01-07	35.01	35.25	34.94	35.09	312349
2013-01-08	35.01	35.20	34.53	34.84	279730
2013-01-09	34.98	35.40	34.83	35.24	212109
2013-01-10	35.48	35.48	34.96	35.23	153317
2013-01-11	35.29	35.30	34.86	35.05	215805
2013-01-14	35.01	35.05	34.51	34.70	342109
2013-01-15	34.53	35.09	34.42	35.06	191848
2013-01-16	35.01	35.01	34.61	34.87	215443
2013-01-17	35.04	35.49	35.04	35.33	335784
2013-01-18	35.37	35.48	35.24	35.43	280771
2013-01-22	35.37	35.93	35.20	35.90	239995
2013-01-23	35.93	35.93	35.34	35.46	429802
2013-01-24	35.57	35.91	35.37	35.58	636507
2013-01-25	35.68	35.78	35.43	35.67	240804
2013-01-28	35.85	36.76	35.76	36.67	533789
2013-01-29	36.74	37.17	36.74	37.13	469055
2013-01-30	37.10	37.15	36.52	36.67	382477
2013-01-31	36.79	36.94	36.30	36.33	310644
2013-02-01	36.55	36.87	36.51	36.63	205755
2013-02-04	36.47	36.59	36.22	36.48	398160
2013-02-05	36.69	37.05	36.63	36.78	239526
2013-02-06	36.67	36.91	36.40	36.90	431090
2013-02-07	36.98	37.27	36.91	37.25	281697
2013-02-08	37.30	37.60	37.22	37.46	314595
2013-02-11	37.49	37.66	37.32	37.41	273189
2013-02-12	37.47	37.98	37.47	37.80	205123
2013-02-13	37.94	38.33	37.75	38.05	195351
2013-02-14	38.04	38.54	37.99	38.38	166653
2013-02-15	38.76	39.91	38.05	38.37	276789
2013-02-19	38.42	39.24	38.30	39.24	528048
2013-02-20	39.30	39.53	38.01	38.01	666842
2013-02-21	37.91	38.31	37.66	37.88	253528
2013-02-22	38.14	38.47	37.75	38.42	235535
2013-02-25	38.52	38.56	37.26	37.26	334089
2013-02-26	36.95	38.23	35.26	37.85	788852
2013-02-27	37.90	39.69	37.90	38.93	868483
2013-02-28	39.07	39.33	38.55	38.57	415046
2013-03-01	38.22	38.67	37.63	38.37	230180
2013-03-04	38.17	38.49	37.81	38.36	253563
2013-03-05	38.57	39.04	38.49	38.71	385003
2013-03-06	38.77	39.02	38.63	38.81	215592
2013-03-07	38.84	39.24	38.76	39.22	210827
2013-03-08	39.63	39.80	39.21	39.58	179126
2013-03-11	39.49	39.51	38.89	39.23	356899
2013-03-12	39.25	39.51	39.09	39.09	147038
2013-03-13	39.13	39.44	39.00	39.33	425040
2013-03-14	39.40	40.21	39.14	40.21	526047
2013-03-15	40.34	41.12	40.32	41.09	982511
2013-03-18	40.58	40.95	40.40	40.80	357978
2013-03-19	41.00	41.25	40.58	40.94	502657
2013-03-20	41.15	41.48	41.03	41.42	337060
2013-03-21	41.21	41.51	41.12	41.27	354170
2013-03-22	41.40	41.88	41.30	41.58	311144
2013-03-25	41.97	42.22	41.69	41.98	560412
2013-03-26	42.16	42.35	42.03	42.15	581737
2013-03-27	41.93	42.42	41.71	42.37	281781
2013-03-28	42.56	42.69	42.17	42.39	280461
2013-04-01	42.26	42.34	41.17	41.32	319540
2013-04-02	41.45	41.69	40.50	40.58	331740
2013-04-03	40.72	40.81	38.76	38.76	550003
2013-04-04	38.85	39.20	38.73	39.03	490691
2013-04-05	38.37	39.13	38.05	39.12	392521
2013-04-08	39.22	39.61	39.04	39.59	218896
2013-04-09	39.68	39.68	39.16	39.34	194895
2013-04-10	39.46	40.03	39.36	39.93	260138
2013-04-11	39.80	40.14	39.48	40.06	163624
2013-04-12	39.81	39.88	39.17	39.27	241978
2013-04-15	38.77	38.81	37.54	37.54	553537
2013-04-16	37.89	38.40	37.81	38.32	284064
2013-04-17	37.95	38.05	37.12	37.63	276891
2013-04-18	37.78	37.85	37.19	37.31	252169
2013-04-19	37.35	38.20	37.26	37.98	322067
2013-04-22	37.98	38.39	37.11	38.21	247407
2013-04-23	38.38	38.78	37.99	38.52	188587
2013-04-24	38.52	39.20	38.39	39.18	361792
2013-04-25	39.11	39.37	38.30	38.58	457802
2013-04-26	38.37	38.62	37.91	38.04	449588
2013-04-29	38.13	38.33	37.74	37.80	399298
2013-04-30	37.81	37.96	37.24	37.40	369628
2013-05-01	37.31	37.36	35.58	36.10	927288
2013-05-02	36.29	37.27	36.24	36.79	367604
2013-05-03	37.10	38.16	37.03	37.33	275965
2013-05-06	37.32	38.15	37.12	38.09	289567
2013-05-07	38.16	38.59	38.01	38.59	369057
2013-05-08	38.51	39.19	38.41	39.19	359257
2013-05-09	39.18	39.55	38.76	38.86	243985
2013-05-10	38.94	39.21	38.54	39.10	244790
2013-05-13	39.19	39.50	38.86	38.95	251352
2013-05-14	38.89	39.75	38.89	39.75	224748
2013-05-15	39.56	40.37	39.20	40.32	410995
2013-05-16	40.21	40.21	39.76	39.89	203161
2013-05-17	40.22	40.76	40.05	40.75	349579
2013-05-20	40.67	41.42	40.54	41.09	313527
2013-05-21	41.10	41.10	40.55	40.84	267583
2013-05-22	40.88	40.92	39.32	39.56	318114
2013-05-23	39.14	39.84	39.07	39.84	193632
2013-05-24	39.52	39.78	38.90	39.61	144229
2013-05-28	40.17	40.34	39.80	40.29	308572
2013-05-29	40.01	40.01	39.21	39.49	117437
2013-05-30	39.51	40.24	39.27	40.00	178488
2013-05-31	39.72	40.22	39.53	39.75	278420
2013-06-03	39.85	40.59	39.48	40.02	540162
2013-06-04	39.95	40.17	38.71	39.07	423403
2013-06-05	38.91	39.03	38.31	38.36	272972
2013-06-06	38.41	38.86	38.08	38.53	434046
2013-06-07	38.55	39.41	38.54	39.29	167192
2013-06-10	39.40	39.69	39.00	39.68	195678
2013-06-11	39.10	39.41	38.63	38.81	124212
2013-06-12	39.00	39.15	38.15	38.34	165238
2013-06-13	38.32	38.91	38.12	38.70	233583
2013-06-14	38.70	39.15	38.63	38.67	142976
2013-06-17	38.99	39.10	38.38	38.72	195469
2013-06-18	39.15	41.13	39.15	40.72	735632
2013-06-19	40.83	41.52	40.59	40.62	340064
2013-06-20	39.81	40.44	39.43	39.71	225842
2013-06-21	39.93	40.04	39.01	39.94	506979
2013-06-24	39.46	39.61	39.01	39.22	267668
2013-06-25	39.65	39.80	39.27	39.71	323283
2013-06-26	40.11	40.31	39.62	39.82	310644
2013-06-27	40.15	40.81	39.93	40.72	206770
2013-06-28	40.70	40.96	40.35	40.65	434302
2013-07-01	40.92	41.54	40.87	41.07	234362
2013-07-02	40.95	41.44	40.69	40.87	220944
2013-07-03	40.59	41.18	40.42	41.05	107455
2013-07-05	41.47	41.67	40.78	41.49	188539
2013-07-08	41.61	41.77	41.26	41.35	241562
2013-07-09	41.76	42.99	40.61	42.74	314896
2013-07-10	42.56	42.94	42.21	42.45	177349
2013-07-11	43.27	43.55	43.03	43.30	200062
2013-07-12	43.21	43.80	43.21	43.59	306511
2013-07-15	43.61	43.79	42.98	43.16	321118
2013-07-16	43.30	43.30	42.47	42.75	291215
2013-07-17	43.07	43.24	42.48	42.68	190289
2013-07-18	42.91	43.50	42.88	43.47	244752
2013-07-19	43.58	43.96	43.00	43.78	204227
2013-07-22	43.89	43.98	43.59	43.72	149619
2013-07-23	43.90	43.90	43.47	43.70	200171
2013-07-24	43.86	43.94	43.29	43.37	269520
2013-07-25	42.50	42.85	40.87	42.51	730936
2013-07-26	42.24	42.88	41.62	41.75	319906
2013-07-29	41.66	41.84	41.07	41.17	330529
2013-07-30	41.40	41.51	40.88	41.36	271723
2013-07-31	41.41	42.08	41.27	41.28	349400
2013-08-01	41.84	42.60	41.61	42.46	349949
2013-08-02	42.37	42.53	42.05	42.42	175887
2013-08-05	42.26	42.26	41.73	42.00	269662
2013-08-06	42.00	42.03	40.95	41.04	316030
2013-08-07	40.97	40.97	40.10	40.35	298804
2013-08-08	40.61	40.97	40.39	40.94	207291
2013-08-09	40.93	41.20	40.32	40.66	188337
2013-08-12	40.44	40.67	40.34	40.62	190332
2013-08-13	40.75	40.75	40.16	40.29	218170
2013-08-14	40.07	40.41	40.07	40.24	161581
2013-08-15	39.78	39.78	39.10	39.15	226535
2013-08-16	38.95	39.66	38.95	39.27	182292
2013-08-19	39.27	39.34	38.71	38.72	131109
2013-08-20	38.83	39.46	38.67	39.18	111323
2013-08-21	38.98	39.36	38.76	39.07	186956
2013-08-22	39.21	39.79	38.96	39.66	363339
2013-08-23	39.68	39.85	39.02	39.41	181247
2013-08-26	39.49	39.50	39.11	39.46	240830
2013-08-27	38.99	39.16	38.11	38.39	308618
2013-08-28	38.27	38.48	38.15	38.33	147173
2013-08-29	38.35	38.69	38.06	38.50	158796
2013-08-30	38.54	38.54	37.44	37.59	232823
2013-09-03	38.14	38.59	37.55	37.56	313799
2013-09-04	37.59	37.95	37.19	37.84	644510
2013-09-05	37.91	38.27	37.73	38.14	267478
2013-09-06	38.29	38.57	37.87	38.38	432867
2013-09-09	38.60	39.20	38.47	39.04	242885
2013-09-10	39.23	39.66	38.98	39.55	423127
2013-09-11	39.53	39.72	39.12	39.16	231090
2013-09-12	39.16	39.38	39.03	39.16	326319
2013-09-13	39.33	39.37	38.79	38.88	527127
2013-09-16	39.41	39.78	39.09	39.33	464264
2013-09-17	39.33	39.48	38.75	39.29	337702
2013-09-18	39.32	40.50	39.25	40.23	281542
2013-09-19	40.41	40.48	40.01	40.19	267318
2013-09-20	40.28	40.35	39.98	40.00	401444
2013-09-23	39.85	40.16	39.52	39.65	519802
2013-09-24	39.68	39.98	39.38	39.73	349236
2013-09-25	39.68	40.08	39.36	39.69	258845
2013-09-26	39.83	40.11	39.33	39.48	205757
2013-09-27	39.11	39.26	38.46	38.49	614681
2013-09-30	38.10	39.21	38.00	39.13	465270
2013-10-01	39.02	39.70	38.42	39.70	316329
2013-10-02	39.25	39.29	37.66	37.80	926050
2013-10-03	37.72	37.85	36.97	37.21	415408
2013-10-04	37.22	37.69	37.15	37.59	257244
2013-10-07	37.33	37.33	36.89	37.19	266956
2013-10-08	37.16	37.27	36.68	36.75	262398
2013-10-09	36.96	36.97	36.55	36.78	351973
2013-10-10	37.33	38.71	37.28	38.60	511429
2013-10-11	38.57	39.52	38.54	39.47	331110
2013-10-14	39.20	39.66	39.06	39.66	217151
2013-10-15	39.59	39.59	38.98	39.14	246356
2013-10-16	39.61	39.70	39.07	39.65	219845
2013-10-17	39.49	40.43	39.41	40.43	276098
2013-10-18	40.66	41.13	40.54	41.00	426554
2013-10-21	41.12	41.25	40.64	40.95	255924
2013-10-22	41.12	41.64	40.38	40.42	570135
2013-10-23	40.07	40.57	39.84	39.88	637752
2013-10-24	38.75	39.42	36.76	37.70	2112188
2013-10-25	37.82	37.94	36.98	37.11	844717
2013-10-28	37.03	37.47	37.00	37.47	657399
2013-10-29	37.49	37.66	37.00	37.30	546144
2013-10-30	37.38	37.42	37.06	37.25	449610
2013-10-31	37.28	37.37	37.06	37.06	531701
2013-11-01	37.00	37.20	36.49	36.92	592409
2013-11-04	37.11	37.28	36.84	37.13	601840
2013-11-05	37.06	37.10	36.72	36.92	553774
2013-11-06	37.16	37.33	36.98	37.09	551243
2013-11-07	37.35	37.35	36.66	36.66	490236
2013-11-08	36.63	37.15	36.26	37.08	304884
2013-11-11	36.99	37.38	36.99	37.11	191280
2013-11-12	37.07	37.58	36.97	37.04	287322
2013-11-13	36.87	37.55	36.87	37.52	260464
2013-11-14	37.52	38.13	37.27	37.99	328603
2013-11-15	38.21	38.32	37.77	38.03	357480
2013-11-18	38.12	38.37	37.86	37.99	281851
2013-11-19	37.99	38.19	37.53	37.62	292234
2013-11-20	37.76	37.95	37.48	37.52	317498
2013-11-21	37.78	38.46	37.71	38.26	401105
2013-11-22	38.33	39.28	38.05	38.71	405434
2013-11-25	38.82	39.00	38.64	38.85	282351
2013-11-26	38.88	39.42	38.82	39.27	363240
2013-11-27	39.41	39.80	39.34	39.61	307994
2013-11-29	39.86	39.90	39.29	39.73	186503
2013-12-02	39.60	39.88	39.20	39.45	420075
2013-12-03	39.25	39.46	38.93	39.27	541480
2013-12-04	38.97	40.15	38.97	40.00	514807
2013-12-05	39.86	40.15	39.54	39.75	719538
2013-12-06	40.34	40.41	39.94	40.29	798857
2013-12-09	40.45	40.57	39.97	40.04	717140
2013-12-10	39.86	40.56	39.86	40.40	588400
2013-12-11	40.54	40.82	39.60	39.83	327112
2013-12-12	39.83	39.91	39.56	39.77	305594
2013-12-13	39.82	40.01	39.47	39.73	307595
2013-12-16	39.83	40.28	39.83	40.07	531943
2013-12-17	40.02	40.16	39.79	40.11	448484
2013-12-18	40.00	40.78	39.77	40.55	759530
2013-12-19	40.52	40.59	40.00	40.31	336849
2013-12-20	40.46	41.35	40.46	41.16	629842
2013-12-23	41.48	41.73	41.20	41.53	260234
2013-12-24	41.70	41.98	41.33	41.59	67795
2013-12-26	41.68	42.16	41.17	41.94	214712
2013-12-27	41.84	42.28	41.74	42.07	220273
2013-12-30	41.95	42.32	41.95	42.20	207426
2013-12-31	42.28	42.61	42.12	42.44	248420
2014-01-02	42.42	42.49	41.70	41.86	295129
2014-01-03	41.86	42.04	41.71	41.90	218630
2014-01-06	42.11	42.11	41.64	41.76	389466
2014-01-07	41.99	42.22	41.74	42.07	303614
2014-01-08	42.06	42.22	41.55	41.91	471513
2014-01-09	42.20	43.02	42.04	42.94	401659
2014-01-10	43.06	43.52	43.00	43.41	445424
2014-01-13	43.17	43.70	43.13	43.32	460113
2014-01-14	43.51	43.83	43.24	43.47	284620
2014-01-15	43.68	43.98	43.50	43.76	272192
2014-01-16	43.80	43.90	43.62	43.81	149391
2014-01-17	43.65	43.90	43.58	43.77	204220
2014-01-21	44.19	44.58	44.00	44.58	276915
2014-01-22	44.65	44.88	44.21	44.63	321833
2014-01-23	44.52	44.88	44.28	44.62	431585
2014-01-24	44.23	44.57	43.70	44.02	899295
2014-01-27	44.25	44.39	43.13	43.75	734691
2014-01-28	43.70	44.02	43.35	43.83	512194
2014-01-29	43.38	43.75	42.54	42.95	651780
2014-01-30	43.31	43.69	42.82	43.26	767971
2014-01-31	42.62	43.06	42.39	42.51	391940
2014-02-03	42.52	42.78	40.97	41.25	438528
2014-02-04	41.36	41.78	41.09	41.21	343182
2014-02-05	41.02	41.02	40.12	40.17	486652
2014-02-06	40.26	40.60	40.19	40.44	359495
2014-02-07	40.65	41.57	40.49	41.56	396282
2014-02-10	41.56	41.70	41.15	41.22	331475
2014-02-11	41.16	41.52	40.59	41.04	351944
2014-02-12	41.03	41.69	40.79	41.46	379710
2014-02-13	41.14	41.44	40.88	41.43	364169
2014-02-14	41.50	41.90	41.18	41.82	248458
2014-02-18	41.87	42.61	41.72	42.55	247410
2014-02-19	42.55	42.99	42.23	42.50	344405
2014-02-20	42.56	43.02	42.42	42.99	322541
2014-02-21	43.21	43.49	42.92	43.44	392909
2014-02-24	43.44	43.77	43.44	43.53	451011
2014-02-25	43.00	45.74	42.14	44.85	839734
2014-02-26	45.28	45.68	45.02	45.56	535623
2014-02-27	45.48	46.28	45.46	45.93	265612
2014-02-28	46.08	47.10	45.85	46.78	361159
2014-03-03	46.51	46.56	45.74	45.89	481921
2014-03-04	46.27	46.52	46.09	46.11	797771
2014-03-05	46.14	46.24	45.81	45.85	527097
2014-03-06	45.82	45.98	45.20	45.80	574050
2014-03-07	46.00	46.10	45.53	45.90	549936
2014-03-10	45.93	46.16	45.70	45.82	412221
2014-03-11	45.85	45.98	44.94	45.42	322429
2014-03-12	45.21	45.61	45.08	45.42	376805
2014-03-13	45.60	45.60	44.62	45.22	369453
2014-03-14	45.04	45.60	44.88	44.93	342141
2014-03-17	45.04	45.43	44.98	45.05	294216
2014-03-18	45.21	45.84	44.89	45.84	338022
2014-03-19	45.80	46.24	45.42	45.79	179304
2014-03-20	45.74	47.27	45.64	47.20	422563
2014-03-21	47.52	47.81	47.28	47.55	541814
2014-03-24	47.61	47.76	46.67	47.17	311660
2014-03-25	47.28	47.60	47.05	47.07	237475
2014-03-26	47.40	47.40	46.30	46.34	317173
2014-03-27	46.28	46.46	46.13	46.38	227612
2014-03-28	46.34	47.15	46.32	46.54	159125
2014-03-31	46.80	46.95	46.42	46.79	341829
2014-04-01	46.92	47.30	46.51	47.26	308607
2014-04-02	47.23	47.69	47.10	47.64	145638
2014-04-03	47.63	48.00	47.63	47.79	239277
2014-04-04	48.00	48.00	46.50	46.58	309753
2014-04-07	46.42	46.65	44.62	44.72	333662
2014-04-08	44.70	45.09	44.48	44.53	340247
2014-04-09	44.74	45.10	44.40	45.02	506890
2014-04-10	45.12	45.24	44.00	44.13	323056
2014-04-11	43.69	44.19	43.41	43.78	322307
2014-04-14	44.24	44.62	43.95	44.02	332848
2014-04-15	43.95	44.66	43.58	44.46	396585
2014-04-16	44.79	44.94	44.51	44.87	253330
2014-04-17	44.77	45.50	44.61	45.45	245698
2014-04-21	45.71	45.79	45.25	45.78	253149
2014-04-22	45.99	46.95	45.41	46.66	379132
2014-04-23	46.60	46.88	46.33	46.49	302701
2014-04-24	46.93	46.93	45.74	45.98	305016
2014-04-25	45.82	45.93	45.21	45.28	283421
2014-04-28	45.38	45.63	44.68	45.16	391624
2014-04-29	46.95	47.87	45.46	45.71	735421
2014-04-30	45.44	46.06	44.90	45.99	443006
2014-05-01	45.85	46.29	45.15	45.67	350287
2014-05-02	45.72	46.59	45.60	45.80	192172
2014-05-05	45.45	45.60	44.77	45.57	246765
2014-05-06	45.38	45.90	45.05	45.35	345983
2014-05-07	45.37	45.73	44.81	45.34	263108
2014-05-08	45.35	46.09	45.13	45.50	276056
2014-05-09	45.30	45.55	44.96	45.43	199040
2014-05-12	45.51	46.62	45.47	46.47	255093
2014-05-13	46.51	46.53	45.86	46.34	446139
2014-05-14	46.37	46.37	44.85	45.05	293077
2014-05-15	44.73	44.93	43.61	44.39	428239
2014-05-16	44.29	45.03	44.25	45.03	322812
2014-05-19	44.75	45.31	44.67	45.28	218623
2014-05-20	45.14	45.14	44.20	44.57	411728
2014-05-21	44.68	45.09	44.32	44.64	376625
2014-05-22	44.83	45.14	44.48	44.54	283261
2014-05-23	44.66	45.11	44.60	44.99	183558
2014-05-27	45.35	46.15	45.35	45.63	282251
2014-05-28	45.67	45.67	44.90	45.02	210466
2014-05-29	45.08	45.16	44.24	44.63	190923
2014-05-30	44.72	44.74	44.37	44.52	262177
2014-06-02	44.50	44.92	44.24	44.76	301096
2014-06-03	44.62	45.40	44.62	45.26	639683
2014-06-04	45.30	45.72	45.21	45.29	186275
2014-06-05	45.25	46.41	45.11	46.30	289539
2014-06-06	46.56	47.00	46.19	46.83	190360
2014-06-09	46.80	48.00	46.80	47.74	320072
2014-06-10	47.56	47.71	46.86	46.89	216718
2014-06-11	46.55	46.62	46.03	46.10	161845
2014-06-12	46.01	46.01	45.12	45.30	241893
2014-06-13	45.41	45.41	44.93	45.04	174364
2014-06-16	44.86	44.95	44.40	44.82	161397
2014-06-17	44.80	45.49	44.58	45.04	258810
2014-06-18	45.09	45.42	44.69	45.33	209675
2014-06-19	45.30	45.77	45.23	45.38	179327
2014-06-20	45.53	45.58	45.06	45.19	380837
2014-06-23	45.36	45.52	44.42	44.66	239508
2014-06-24	44.53	45.43	44.17	44.19	191175
2014-06-25	43.90	44.32	43.90	44.14	206741
2014-06-26	44.21	44.33	43.72	44.30	133341
2014-06-27	43.93	44.97	43.93	44.80	375866
2014-06-30	44.68	44.73	44.22	44.53	241442
2014-07-01	44.68	46.04	44.64	45.55	277624
2014-07-02	45.51	45.70	44.84	44.88	210315
2014-07-03	45.06	45.84	45.00	45.83	117484
2014-07-07	45.55	45.55	44.70	44.78	192969
2014-07-08	44.62	45.18	44.30	44.87	250476
2014-07-09	45.03	45.25	44.48	44.62	247304
2014-07-10	44.02	44.49	43.66	43.97	208196
2014-07-11	43.86	44.24	43.53	44.10	180809
2014-07-14	44.60	44.92	44.53	44.69	212452
2014-07-15	44.71	44.87	44.00	44.09	162163
2014-07-16	44.36	44.43	43.74	44.26	217040
2014-07-17	44.07	44.61	43.85	43.87	269584
2014-07-18	43.75	44.55	43.72	44.24	216489
2014-07-21	43.89	44.40	43.74	44.05	155800
2014-07-22	44.18	44.68	44.13	44.22	178711
2014-07-23	44.26	44.39	43.76	44.03	170702
2014-07-24	43.99	44.16	43.42	43.49	180562
2014-07-25	43.05	43.30	42.71	43.08	157080
2014-07-28	43.05	43.07	42.28	42.44	317616
2014-07-29	42.44	43.39	42.29	42.32	441666
2014-07-30	42.65	42.95	41.55	42.07	369697
2014-07-31	41.83	42.04	40.93	40.93	467281
2014-08-01	40.75	41.44	40.46	40.82	318223
2014-08-04	41.09	41.19	40.45	40.99	227995
2014-08-05	40.69	41.52	40.61	40.99	186540
2014-08-06	40.62	41.83	40.62	41.43	237061
2014-08-07	41.50	41.68	40.55	40.65	156549
2014-08-08	40.65	41.31	40.65	41.08	243130
2014-08-11	41.33	42.24	41.27	41.57	201624
2014-08-12	41.53	41.90	41.06	41.26	198232
2014-08-13	41.53	42.01	41.30	41.95	176003
2014-08-14	41.99	42.31	41.83	42.11	101870
2014-08-15	42.51	42.55	41.21	41.58	278689
2014-08-18	42.06	42.71	41.91	42.46	244480
2014-08-19	42.42	42.70	42.28	42.43	159068
2014-08-20	42.28	42.48	41.91	42.12	310612
2014-08-21	42.16	42.52	41.78	42.11	247609
2014-08-22	42.08	42.11	41.55	41.69	327815
2014-08-25	41.95	42.51	41.81	42.47	221826
2014-08-26	42.45	43.17	42.31	43.12	277709
2014-08-27	43.09	43.30	42.91	43.20	221497
2014-08-28	43.12	43.44	43.10	43.23	162430
2014-08-29	43.20	43.28	42.82	43.20	139002
2014-09-02	43.34	43.70	43.09	43.31	155111
2014-09-03	43.56	43.80	43.30	43.49	329333
2014-09-04	43.70	44.11	43.61	43.69	343032
2014-09-05	43.48	43.87	43.13	43.80	328730
2014-09-08	43.57	44.33	43.57	44.07	285670
2014-09-09	43.99	44.16	43.57	43.87	211302
2014-09-10	43.78	44.39	43.63	44.18	178520
2014-09-11	43.85	44.56	43.85	44.52	323940
2014-09-12	44.48	44.59	43.74	43.96	179690
2014-09-15	43.91	44.16	43.48	43.81	167632
2014-09-16	43.64	44.13	43.46	43.90	208997
2014-09-17	43.87	44.53	43.74	44.25	237094
2014-09-18	44.34	44.37	43.59	44.08	317283
2014-09-19	44.07	44.21	43.45	43.51	593998
2014-09-22	43.23	43.26	42.31	42.38	301560
2014-09-23	42.23	42.53	42.01	42.02	340121
2014-09-24	41.98	42.33	41.86	41.94	268021
2014-09-25	41.74	42.07	40.96	40.96	380645
2014-09-26	40.95	41.21	40.82	40.84	371833
2014-09-29	40.34	40.94	40.34	40.78	293222
2014-09-30	40.74	40.94	39.96	39.96	404607
2014-10-01	39.85	40.00	39.06	39.07	461922
2014-10-02	39.07	39.27	38.68	39.13	374600
2014-10-03	39.54	40.08	39.28	39.77	394426
2014-10-06	39.91	40.35	39.82	39.88	402484
2014-10-07	39.59	40.16	39.59	39.90	526722
2014-10-08	39.86	41.28	39.86	41.27	492126
2014-10-09	41.12	41.35	39.99	40.01	553838
2014-10-10	39.84	40.59	39.63	39.96	597432
2014-10-13	40.17	41.07	39.85	40.22	462667
2014-10-14	40.63	41.70	40.54	40.78	499836
2014-10-15	40.29	42.14	39.93	42.00	655560
2014-10-16	41.04	42.01	41.03	41.04	453902
2014-10-17	41.58	41.65	40.93	41.29	380078
2014-10-20	41.07	41.39	40.80	40.99	226199
2014-10-21	41.32	41.90	41.09	41.78	435326
2014-10-22	41.78	42.01	41.01	41.06	216167
2014-10-23	41.54	42.42	41.31	41.90	415585
2014-10-24	41.90	42.35	41.88	42.22	192758
2014-10-27	42.03	42.03	41.43	41.74	427689
2014-10-28	41.78	41.99	40.30	41.56	619321
2014-10-29	41.55	42.00	41.03	41.74	382985
2014-10-30	41.42	42.78	39.43	42.69	349956
2014-10-31	43.29	44.20	42.86	44.13	672571
2014-11-03	44.11	44.59	43.77	44.20	451642
2014-11-04	43.93	44.80	43.93	44.31	404624
2014-11-05	44.80	44.94	44.34	44.55	533825
2014-11-06	44.61	45.28	44.52	45.19	416222
2014-11-07	45.23	45.57	45.18	45.29	494169
2014-11-10	45.35	45.54	44.80	45.45	252637
2014-11-11	45.34	45.53	44.68	45.15	357117
2014-11-12	44.80	45.64	44.80	45.58	177601
2014-11-13	45.59	45.87	45.28	45.24	36879
2014-11-14	44.78	45.08	44.58	44.74	209702
2014-11-17	44.70	44.85	44.53	44.53	223002
2014-11-18	44.50	44.91	44.46	44.69	379419
2014-11-19	44.69	44.90	43.92	44.18	174454
2014-11-20	43.84	44.78	43.84	44.65	186643
2014-11-21	45.34	45.71	44.63	44.74	225667
2014-11-24	44.76	45.08	44.51	44.64	228385
2014-11-25	44.84	45.17	44.40	44.60	268084
2014-11-26	44.57	44.79	44.40	44.42	214236
2014-11-28	44.41	44.49	43.31	43.35	200695
2014-12-01	43.31	43.46	42.38	42.38	301107
2014-12-02	42.29	43.36	42.29	43.00	359391
2014-12-03	43.11	43.77	43.08	43.64	281858
2014-12-04	43.64	44.17	43.36	44.09	340883
2014-12-05	44.09	45.00	44.09	44.63	291458
2014-12-08	44.47	44.78	43.61	43.61	256206
2014-12-09	43.07	44.49	43.04	44.47	281994
2014-12-10	44.26	44.47	43.09	43.12	257413
2014-12-11	43.20	44.32	42.91	43.35	206519
2014-12-12	42.70	43.33	42.35	42.36	232657
2014-12-15	42.56	42.78	41.41	41.57	361020
2014-12-16	41.46	42.85	41.24	41.50	380813
2014-12-17	41.56	42.97	41.24	42.94	359909
2014-12-18	43.56	43.89	42.81	43.72	290371
2014-12-19	43.68	43.93	42.89	43.81	978377
2014-12-22	43.81	44.14	43.54	44.00	276092
2014-12-23	44.37	44.90	43.97	44.65	263745
2014-12-24	44.68	44.92	44.17	44.55	168377
2014-12-26	44.80	44.91	44.52	44.56	210271
2014-12-29	44.51	44.95	44.51	44.90	359756
2014-12-30	44.72	45.06	44.20	44.90	265111
2014-12-31	45.11	45.42	44.45	44.49	280488
2015-01-02	44.59	44.81	43.16	43.85	271527
2015-01-05	43.45	43.45	42.30	42.52	287640
2015-01-06	42.75	42.86	41.72	42.06	256956
2015-01-07	42.45	42.84	41.91	42.04	252809
2015-01-08	42.43	42.95	42.41	42.70	265913
2015-01-09	42.67	42.70	41.65	41.68	201480
2015-01-12	41.63	41.71	40.65	41.01	343826
2015-01-13	41.47	42.40	40.61	41.30	341339
2015-01-14	40.67	41.16	40.45	40.85	196878
2015-01-15	41.06	41.15	40.07	40.17	352873
2015-01-16	39.94	41.24	39.94	41.23	287699
2015-01-20	41.21	41.56	39.89	39.96	431029
2015-01-21	39.83	40.50	39.83	40.30	350878
2015-01-22	40.68	41.57	40.09	41.43	287627
2015-01-23	41.32	41.89	40.92	41.68	261798
2015-01-26	41.65	42.07	40.97	41.85	169057
2015-01-27	41.22	42.03	40.93	41.70	187325
2015-01-28	41.76	41.93	40.38	40.56	218615
2015-01-29	40.74	42.04	40.55	41.94	361545
2015-01-30	41.53	41.55	40.25	40.36	370317
2015-02-02	40.40	41.39	40.09	41.34	279273
2015-02-03	41.71	42.44	41.70	42.35	255504
2015-02-04	41.98	42.32	41.76	42.01	195474
2015-02-05	42.44	43.68	42.27	43.51	282130
2015-02-06	43.65	44.27	43.43	43.70	215593
2015-02-09	43.69	44.01	43.02	43.16	214402
2015-02-10	43.56	43.56	42.53	42.98	182866
2015-02-11	42.83	43.17	42.39	42.65	212820
2015-02-12	43.13	43.49	42.73	43.09	161194
2015-02-13	43.23	43.73	42.97	43.70	224261
2015-02-17	43.61	44.00	43.24	43.96	216795
2015-02-18	43.72	44.45	43.65	44.21	214442
2015-02-19	43.83	44.32	43.71	44.21	242568
2015-02-20	44.07	44.35	43.77	44.26	163177
2015-02-23	43.95	44.06	43.28	44.04	158115
2015-02-24	44.22	44.79	44.01	44.30	213291
2015-02-25	44.37	44.51	43.80	44.20	175022
2015-02-26	42.96	44.15	41.77	43.52	481316
2015-02-27	43.22	44.32	43.12	44.03	296720
2015-03-02	44.07	44.99	43.88	44.58	239694
2015-03-03	44.30	44.74	44.23	44.49	294953
2015-03-04	44.24	44.49	43.95	44.21	333270
2015-03-05	44.29	44.58	43.64	43.91	370246
2015-03-06	43.52	44.41	43.52	44.29	365243
2015-03-09	44.51	44.94	44.39	44.74	256382
2015-03-10	44.23	44.25	43.49	43.69	319673
2015-03-11	43.84	44.43	43.67	44.10	270021
2015-03-12	44.52	45.17	44.40	45.10	381767
2015-03-13	45.05	45.18	43.93	44.63	246901
2015-03-16	44.69	44.92	44.19	44.20	313227
2015-03-17	43.91	45.18	43.59	44.92	490518
2015-03-18	44.72	45.38	44.49	45.25	444058
2015-03-19	45.01	45.47	44.77	45.18	496550
2015-03-20	45.53	46.85	45.32	46.65	1028973
2015-03-23	46.75	46.85	45.99	46.76	498196
2015-03-24	46.74	46.81	46.06	46.59	390590
2015-03-25	46.54	46.67	45.84	45.88	277554
2015-03-26	45.85	46.40	45.35	46.06	325472
2015-03-27	46.07	46.10	45.21	45.64	479649
2015-03-30	46.09	47.20	46.08	46.90	752384
2015-03-31	46.80	46.96	46.24	46.47	1035409
2015-04-01	46.59	46.80	46.15	46.46	460508
2015-04-02	46.48	47.39	46.48	46.63	238966
2015-04-06	46.29	46.76	46.26	46.47	519272
2015-04-07	46.34	46.66	46.17	46.46	324942
2015-04-08	46.69	47.17	46.50	46.80	366149
2015-04-09	46.86	47.01	45.79	46.14	319299
2015-04-10	46.19	46.54	46.19	46.36	226802
2015-04-13	46.53	46.64	46.26	46.28	258287
2015-04-14	46.37	46.64	46.00	46.42	317397
2015-04-15	46.75	47.74	46.50	47.53	401654
2015-04-16	47.50	47.50	46.87	46.87	334072
2015-04-17	46.52	46.66	45.94	46.08	222006
2015-04-20	46.26	46.97	46.26	46.50	459780
2015-04-21	46.85	46.97	46.32	46.39	285829
2015-04-22	46.47	46.48	45.89	46.28	205092
2015-04-23	46.22	46.72	46.00	46.58	165943
2015-04-24	46.76	46.82	46.27	46.46	131528
2015-04-27	46.91	47.20	46.37	46.69	275931
2015-04-28	46.67	47.30	46.27	46.95	441681
2015-04-29	46.78	47.20	46.29	46.38	247726
2015-04-30	45.25	46.37	43.74	44.63	671049
2015-05-01	44.60	45.47	44.48	45.34	400427
2015-05-04	45.10	45.74	44.92	45.51	492058
2015-05-05	45.42	46.05	45.42	45.61	457126
2015-05-06	45.81	45.92	45.42	45.91	327494
2015-05-07	45.87	45.87	45.43	45.57	393983
2015-05-08	45.96	46.05	45.40	45.52	258818
2015-05-11	45.41	45.86	45.21	45.68	176152
2015-05-12	45.34	45.53	44.67	45.18	195419
2015-05-13	45.37	45.62	44.99	45.60	164065
2015-05-14	45.96	46.37	45.73	46.28	129809
2015-05-15	46.23	46.45	45.67	45.83	161744
2015-05-18	45.72	46.28	45.47	46.16	167518
2015-05-19	46.04	46.37	45.44	45.96	200083
2015-05-20	46.11	46.54	45.67	46.39	209412
2015-05-21	46.42	46.63	46.08	46.40	122728
2015-05-22	46.19	46.39	45.41	45.49	120559
2015-05-26	45.13	45.36	44.61	45.01	181731
2015-05-27	44.96	45.70	44.56	45.66	218975
2015-05-28	45.51	45.52	44.75	45.37	159498
2015-05-29	45.21	45.83	44.82	45.37	258234
2015-06-01	45.67	46.14	45.14	45.81	175622
2015-06-02	45.87	46.55	45.48	46.18	240915
2015-06-03	46.45	47.12	46.01	47.03	250044
2015-06-04	46.63	46.93	46.29	46.49	212769
2015-06-05	46.37	47.10	45.88	47.03	191449
2015-06-08	46.93	47.10	46.63	46.83	192789
2015-06-09	46.98	47.18	46.71	47.02	240619
2015-06-10	47.44	48.05	47.19	48.00	228002
2015-06-11	48.00	48.06	47.61	48.00	137949
2015-06-12	47.86	47.86	47.30	47.66	178011
2015-06-15	47.10	47.22	46.77	47.01	296994
2015-06-16	46.90	47.76	46.80	47.59	261090
2015-06-17	47.77	47.81	47.14	47.54	309755
2015-06-18	47.59	47.97	47.30	47.81	253700
2015-06-19	47.92	48.51	47.77	48.33	459109
2015-06-22	48.69	48.84	48.18	48.54	224074
2015-06-23	48.54	48.65	47.90	48.63	257815
2015-06-24	48.63	48.70	47.88	48.06	217816
2015-06-25	48.21	48.38	47.65	48.24	217792
2015-06-26	48.42	48.77	47.87	48.61	666011
2015-06-29	48.11	48.80	47.23	47.29	286982
2015-06-30	47.70	47.98	47.22	47.77	325170
2015-07-01	48.18	48.49	47.69	48.19	263264
2015-07-02	48.36	48.56	47.43	47.70	147237
2015-07-06	47.07	47.89	47.07	47.74	247880
2015-07-07	47.67	48.01	47.17	47.92	457899
2015-07-08	47.41	48.16	47.35	47.84	502476
2015-07-09	48.62	48.62	47.32	47.73	312477
2015-07-10	48.04	48.55	47.79	48.48	290885
2015-07-13	48.66	48.89	48.11	48.21	270377
2015-07-14	48.13	48.61	47.64	48.57	263042
2015-07-15	48.44	48.73	47.73	48.31	283280
2015-07-16	48.65	48.86	48.18	48.35	183301
2015-07-17	48.32	48.32	47.93	48.02	204701
2015-07-20	48.09	48.09	47.39	47.79	201386
2015-07-21	47.87	48.10	47.31	47.39	193770
2015-07-22	47.14	47.79	47.14	47.63	303613
2015-07-23	47.75	47.83	46.65	46.71	245231
2015-07-24	46.59	46.72	45.78	45.89	223530
2015-07-27	45.46	45.89	45.44	45.56	126331
2015-07-28	45.72	46.06	45.26	45.77	414379
2015-07-29	45.83	46.78	45.74	46.56	235204
2015-07-30	46.37	48.00	45.89	47.41	330459
2015-07-31	47.55	47.87	47.02	47.83	341556
2015-08-03	47.91	48.14	46.92	47.54	305085
2015-08-04	47.62	48.14	47.59	47.89	297185
2015-08-05	48.06	48.69	47.77	47.94	292793
2015-08-06	48.03	48.64	47.61	48.10	232361
2015-08-07	47.79	47.99	47.27	47.56	272655
2015-08-10	47.91	48.43	47.86	48.42	336126
2015-08-11	47.84	48.10	47.60	47.85	180371
2015-08-12	47.45	47.85	47.23	47.75	243062
2015-08-13	47.85	47.96	47.41	47.64	225519
2015-08-14	47.62	47.95	47.45	47.91	209365
2015-08-17	47.62	48.22	47.35	48.21	226745
2015-08-18	48.11	48.58	47.75	48.31	231612
2015-08-19	48.10	48.35	47.73	47.91	151924
2015-08-20	47.61	48.17	47.12	47.15	180908
2015-08-21	45.41	47.24	45.41	46.64	370980
2015-08-24	44.31	47.64	44.31	45.76	605049
2015-08-25	46.81	47.36	44.66	44.69	424349
2015-08-26	45.44	45.45	44.10	44.81	391439
2015-08-27	45.04	45.53	44.38	45.18	525180
2015-08-28	45.04	46.05	45.03	45.60	417520
2015-08-31	45.38	46.22	45.29	46.09	195233
2015-09-01	45.16	45.92	44.76	44.92	344500
2015-09-02	45.00	45.10	44.53	44.90	480229
2015-09-03	45.09	45.63	44.92	45.29	218280
2015-09-04	44.70	45.16	44.49	44.65	117781
2015-09-08	45.37	45.64	45.03	45.61	331236
2015-09-09	45.98	46.10	45.17	45.24	156538
2015-09-10	45.19	45.49	44.77	45.46	158123
2015-09-11	45.12	45.70	44.76	45.51	197838
2015-09-14	45.45	45.87	45.23	45.45	134273
2015-09-15	45.77	46.42	45.30	46.38	266675
2015-09-16	46.47	46.85	45.52	46.58	226950
2015-09-17	46.50	47.14	46.30	46.43	276510
2015-09-18	45.92	46.38	45.65	45.77	647840
2015-09-21	46.16	46.60	45.78	45.94	175468
2015-09-22	45.44	45.62	44.99	45.23	455600
2015-09-23	45.40	45.70	44.49	44.95	350521
2015-09-24	44.68	45.04	44.26	44.86	343050
2015-09-25	45.16	45.54	44.71	45.20	388229
2015-09-28	44.90	45.34	44.76	44.95	390477
2015-09-29	44.88	44.88	43.42	44.09	591721
2015-09-30	44.53	44.53	43.63	44.25	607316
2015-10-01	44.37	44.67	43.71	44.05	468837
2015-10-02	43.63	44.14	42.85	44.13	473149
2015-10-05	44.39	45.36	44.39	45.24	343370
2015-10-06	45.27	46.00	45.14	45.46	395434
2015-10-07	45.84	46.01	45.18	45.76	288240
2015-10-08	45.75	46.37	45.70	46.30	401008
2015-10-09	46.43	47.21	46.43	47.10	338398
2015-10-12	47.15	47.20	46.73	47.18	298718
2015-10-13	46.94	47.30	46.24	46.38	252180
2015-10-14	46.39	46.79	45.97	45.98	321782
2015-10-15	46.00	46.03	45.24	45.85	362778
2015-10-16	45.85	46.13	44.88	45.20	331360
2015-10-19	44.85	45.96	44.85	45.28	203239
2015-10-20	45.16	45.94	45.01	45.22	467841
2015-10-21	45.33	45.35	44.06	44.14	372520
2015-10-22	44.40	45.84	44.04	45.68	366232
2015-10-23	45.96	46.17	45.33	45.97	218030
2015-10-26	45.92	46.31	45.60	46.11	229107
2015-10-27	45.83	45.96	45.26	45.48	318024
2015-10-28	45.71	47.64	45.71	47.53	459668
2015-10-29	47.19	48.17	46.35	47.67	429021
2015-10-30	47.64	48.99	47.64	48.28	520163
2015-11-02	48.26	49.38	47.94	49.17	486593
2015-11-03	49.22	49.98	49.09	49.66	610316
2015-11-04	49.66	49.95	49.28	49.36	237232
2015-11-05	49.34	49.56	48.82	49.32	305916
2015-11-06	49.00	49.44	48.40	49.35	287301
2015-11-09	49.36	49.70	48.68	48.73	235802
2015-11-10	48.58	49.30	48.49	48.99	385156
2015-11-11	49.18	49.70	48.97	49.38	395137
2015-11-12	48.95	49.24	48.07	48.16	208822
2015-11-13	47.85	48.81	47.85	48.32	151924
2015-11-16	48.27	48.87	48.00	48.55	256107
2015-11-17	48.57	48.80	47.85	47.97	321179
2015-11-18	48.29	49.14	48.02	49.09	265551
2015-11-19	49.00	49.25	48.63	48.77	573442
2015-11-20	49.04	49.77	49.04	49.38	340999
2015-11-23	49.16	49.72	49.16	49.60	207846
2015-11-24	49.50	50.00	49.22	49.88	254520
2015-11-25	49.81	50.27	49.81	50.05	206083
2015-11-27	49.97	50.86	49.94	50.61	189863
2015-11-30	50.63	50.90	50.36	50.40	486664
2015-12-01	50.55	51.72	50.28	51.68	365946
2015-12-02	51.65	52.37	51.47	51.52	319879
2015-12-03	51.80	52.02	50.98	51.05	267318
2015-12-04	51.02	51.87	49.77	51.57	261870
2015-12-07	51.32	51.67	50.96	50.99	342460
2015-12-08	50.34	50.92	49.95	50.20	246237
2015-12-09	50.13	50.94	49.16	49.23	306680
2015-12-10	49.21	49.45	48.89	48.91	345891
2015-12-11	48.01	48.64	47.69	47.85	392512
2015-12-14	48.07	48.43	47.54	47.90	308095
2015-12-15	48.33	48.84	48.24	48.71	335716
2015-12-16	48.93	49.34	48.08	48.88	390837
2015-12-17	48.94	48.94	47.55	47.56	362588
2015-12-18	47.32	47.74	46.88	46.92	583704
2015-12-21	47.31	47.53	46.74	46.95	297311
2015-12-22	47.07	47.65	46.96	47.42	235686
2015-12-23	47.77	48.23	47.27	48.16	311209
2015-12-24	48.05	48.35	47.92	47.97	146528
2015-12-28	47.72	48.07	47.49	48.07	258444
2015-12-29	48.36	48.65	48.14	48.60	211249
2015-12-30	48.38	48.96	48.33	48.37	198908
2015-12-31	48.14	48.60	47.96	48.04	261046
2016-01-04	47.28	47.57	46.06	46.25	318381
2016-01-05	46.50	46.77	45.90	46.25	334065
2016-01-06	45.49	46.65	45.49	46.60	340674
2016-01-07	45.70	45.93	44.82	45.04	299721
2016-01-08	45.29	45.38	44.06	44.24	286120
2016-01-11	44.50	44.84	43.99	44.33	265668
2016-01-12	44.90	45.05	44.18	44.92	432098
2016-01-13	45.17	45.20	42.74	43.10	318102
2016-01-14	43.27	44.04	42.88	43.57	255433
2016-01-15	42.28	43.72	42.28	43.66	462496
2016-01-19	44.24	44.26	42.20	42.54	327017
2016-01-20	42.14	42.88	40.98	42.47	366018
2016-01-21	42.52	43.28	42.04	42.71	575490
2016-01-22	43.49	44.49	43.37	44.41	491022
2016-01-25	43.96	44.59	43.01	43.14	401274
2016-01-26	43.48	44.31	43.34	44.28	221618
2016-01-27	44.21	44.83	43.96	44.09	318752
2016-01-28	44.76	45.02	44.03	44.39	291636
2016-01-29	44.67	45.74	44.53	45.70	565410
2016-02-01	45.21	45.65	44.86	45.48	227862
2016-02-02	44.88	45.16	43.85	44.01	365951
2016-02-03	44.44	44.67	43.64	44.54	299794
2016-02-04	44.45	44.83	43.87	44.44	293269
2016-02-05	44.20	44.54	43.40	43.48	295051
2016-02-08	42.86	42.94	41.82	42.80	298837
2016-02-09	42.35	43.52	42.33	43.13	268614
2016-02-10	43.39	44.14	43.39	43.49	291357
2016-02-11	42.75	43.55	42.59	43.25	318001
2016-02-12	43.63	44.58	43.63	44.32	249558
2016-02-16	44.83	45.18	44.31	44.90	261623
2016-02-17	45.25	46.03	45.22	45.55	352847
2016-02-18	45.60	45.70	45.07	45.20	248461
2016-02-19	44.93	45.92	44.32	45.86	198050
2016-02-22	46.08	46.69	46.00	46.35	235452
2016-02-23	46.08	46.60	45.70	45.74	294134
2016-02-24	45.25	46.49	45.18	46.49	408460
2016-02-25	48.18	48.45	45.73	46.02	362661
2016-02-26	45.07	46.32	44.16	45.16	543003
2016-02-29	45.21	46.40	44.68	45.87	468112
2016-03-01	46.29	47.15	46.09	46.87	290145
2016-03-02	46.78	47.54	46.57	47.44	294469
2016-03-03	47.38	48.23	47.05	48.19	345110
2016-03-04	48.19	48.19	46.94	47.34	278989
2016-03-07	47.29	48.23	47.09	48.23	253623
2016-03-08	47.86	47.86	46.79	46.86	207902
2016-03-09	47.16	47.23	46.65	46.76	214450
2016-03-10	46.92	47.42	45.71	46.25	260072
2016-03-11	46.60	47.09	46.40	47.02	223367
2016-03-14	46.81	47.08	46.21	46.89	154641
2016-03-15	46.57	46.57	45.80	45.85	165885
2016-03-16	45.83	46.53	45.83	46.37	488267
2016-03-17	46.38	47.97	45.55	47.76	322911
2016-03-18	48.05	48.19	47.59	48.02	685956
2016-03-21	48.03	48.20	47.33	47.67	205080
2016-03-22	47.57	48.21	47.53	48.02	235453
2016-03-23	47.77	48.13	47.54	47.61	348123
2016-03-24	47.42	47.89	47.31	47.88	161072
2016-03-28	48.00	48.24	47.69	47.90	229162
2016-03-29	47.70	49.00	47.70	48.95	198832
2016-03-30	49.00	49.05	48.46	48.65	181779
2016-03-31	48.62	48.75	48.46	48.60	249287
2016-04-01	48.10	48.78	47.82	48.64	242656
2016-04-04	48.59	48.59	47.70	47.77	278726
2016-04-05	47.50	47.95	47.21	47.31	183669
2016-04-06	47.42	47.67	46.88	47.58	172887
2016-04-07	47.18	47.34	46.81	47.06	303227
2016-04-08	47.61	48.08	47.45	47.69	173586
2016-04-11	47.66	48.11	47.04	47.25	245267
2016-04-12	47.33	48.20	47.33	47.91	126140
2016-04-13	48.32	49.13	47.88	49.11	247252
2016-04-14	49.15	49.15	48.40	48.50	141903
2016-04-15	48.28	48.81	48.21	48.46	183895
2016-04-18	48.11	48.93	48.11	48.59	268714
2016-04-19	48.80	49.02	48.09	48.33	313733
2016-04-20	48.47	49.67	48.27	49.15	303302
2016-04-21	49.06	49.42	48.71	48.79	145333
2016-04-22	48.84	49.39	48.76	49.11	220759
2016-04-25	48.86	48.86	47.82	47.98	275557
2016-04-26	48.19	48.50	47.82	48.40	316001
2016-04-27	48.53	48.83	48.07	48.37	343098
2016-04-28	48.21	49.88	47.65	48.21	557264
2016-04-29	48.51	49.09	48.22	48.48	324078
2016-05-02	48.49	48.86	47.77	48.14	291498
2016-05-03	47.76	47.96	47.06	47.22	278474
2016-05-04	47.07	47.38	46.63	46.73	297609
2016-05-05	47.04	47.62	47.03	47.28	266006
2016-05-06	46.94	47.57	46.81	47.57	206239
2016-05-09	47.56	47.96	47.21	47.37	173222
2016-05-10	47.60	47.99	47.45	47.99	207835
2016-05-11	47.89	48.02	47.54	47.62	189711
2016-05-12	47.71	48.06	47.46	47.60	153307
2016-05-13	47.42	47.72	46.40	46.72	169627
2016-05-16	47.00	47.35	46.77	47.11	156440
2016-05-17	46.97	47.15	45.54	45.85	477378
2016-05-18	45.77	45.99	45.23	45.66	228025
2016-05-19	45.28	45.45	44.27	44.97	267977
2016-05-20	45.24	46.02	45.24	45.77	227645
2016-05-23	45.73	46.02	45.45	45.75	211721
2016-05-24	46.00	46.80	46.00	46.73	201530
2016-05-25	47.02	47.36	46.85	47.10	155231
2016-05-26	47.21	47.57	47.13	47.39	149396
2016-05-27	47.38	47.72	47.30	47.55	142773
2016-05-31	47.62	47.95	47.33	47.55	311930
2016-06-01	47.19	47.53	46.98	47.53	339278
2016-06-02	47.55	47.78	47.26	47.75	251093
2016-06-03	47.70	47.83	47.07	47.60	187604
2016-06-06	47.64	48.20	47.64	48.12	168669
2016-06-07	48.18	48.35	47.85	48.26	123276
2016-06-08	48.36	48.88	48.18	48.65	144389
2016-06-09	48.27	48.84	48.13	48.76	216407
2016-06-10	48.22	48.48	47.92	48.12	159093
2016-06-13	47.85	48.23	47.22	47.25	157668
2016-06-14	47.06	47.48	46.75	47.23	123606
2016-06-15	47.37	47.37	46.80	46.85	172761
2016-06-16	46.46	47.09	45.47	47.04	141459
2016-06-17	47.17	47.25	46.64	46.85	449636
2016-06-20	47.46	47.51	47.09	47.10	216324
2016-06-21	48.01	48.76	47.22	48.45	422071
2016-06-22	48.48	48.89	48.29	48.30	256837
2016-06-23	48.93	49.42	48.78	49.36	182120
2016-06-24	47.70	48.31	47.14	47.63	772150
2016-06-27	47.02	47.06	45.86	46.22	321014
2016-06-28	46.80	47.03	46.48	46.81	266882
2016-06-29	47.36	48.33	47.02	48.27	384459
2016-06-30	48.27	49.69	48.12	49.26	9647578
2016-07-01	49.35	49.88	48.61	48.64	724066
2016-07-05	48.26	48.58	47.69	48.45	359280
2016-07-06	48.08	48.84	47.89	48.64	312990
2016-07-07	48.88	49.81	48.79	49.70	432144
2016-07-08	50.21	51.41	50.21	50.93	434236
2016-07-11	50.98	51.47	50.84	51.14	310025
2016-07-12	51.68	51.99	51.25	51.64	340619
2016-07-13	51.88	51.98	51.45	51.51	241173
2016-07-14	51.87	52.18	51.61	52.00	328869
2016-07-15	52.48	52.49	51.74	51.87	205760
2016-07-18	51.86	52.07	51.47	51.69	204397
2016-07-19	50.86	51.14	50.08	51.09	297841
2016-07-20	51.09	51.39	50.67	51.35	378464
2016-07-21	51.26	51.76	50.69	50.94	319209
2016-07-22	50.80	51.24	50.34	51.19	255818
2016-07-25	51.13	51.49	51.09	51.33	296518
2016-07-26	51.34	52.14	51.13	52.08	403007
2016-07-27	52.05	52.60	52.05	52.54	379691
2016-07-28	53.16	56.43	53.16	55.96	1225565
2016-07-29	56.22	56.87	55.59	55.70	765901
2016-08-01	55.64	55.84	55.14	55.47	362337
2016-08-02	55.57	55.78	55.10	55.50	579561
2016-08-03	55.39	55.95	55.17	55.87	372731
2016-08-04	55.86	55.86	55.13	55.32	256317
2016-08-05	55.54	56.90	55.50	56.55	331998
2016-08-08	56.44	56.76	55.99	56.44	264154
2016-08-09	56.50	57.04	56.22	56.64	173390
2016-08-10	56.67	56.67	56.10	56.47	223644
2016-08-11	56.67	56.77	56.35	56.39	232386
2016-08-12	56.44	56.81	56.19	56.78	276804
2016-08-15	56.77	57.39	56.31	57.28	181062
2016-08-16	57.24	57.55	56.90	57.07	342945
2016-08-17	57.05	57.05	56.26	56.41	299869
2016-08-18	56.41	56.93	56.28	56.89	185356
2016-08-19	56.80	56.83	56.29	56.67	207224
2016-08-22	56.52	57.25	56.23	57.14	332619
2016-08-23	57.48	57.61	57.22	57.44	420436
2016-08-24	57.44	57.63	57.02	57.17	366493
2016-08-25	57.00	57.45	56.96	57.44	478521
2016-08-26	57.68	58.06	56.73	57.01	345451
2016-08-29	57.23	57.56	57.00	57.37	296194
2016-08-30	57.25	57.50	57.16	57.46	233493
2016-08-31	57.29	57.38	56.53	57.26	378045
2016-09-01	57.31	57.59	56.35	57.46	292241
2016-09-02	57.90	58.02	57.46	57.95	222888
2016-09-06	58.29	58.48	57.35	57.67	266343
2016-09-07	57.59	58.12	57.29	58.10	342918
2016-09-08	58.32	58.50	57.82	57.96	301382
2016-09-09	57.40	57.67	55.73	55.75	272058
2016-09-12	55.50	56.45	55.25	56.17	224348
2016-09-13	55.75	56.01	55.19	55.38	279624
2016-09-14	55.36	55.59	54.89	54.92	266893
2016-09-15	55.07	56.23	55.01	56.23	296540
2016-09-16	56.31	56.48	55.82	56.25	500107
2016-09-19	56.70	57.18	56.29	56.62	467508
2016-09-20	57.02	57.21	56.55	56.81	330477
2016-09-21	57.24	57.81	56.76	57.74	201772
2016-09-22	58.13	58.78	58.01	58.71	272168
2016-09-23	58.60	58.84	57.57	57.64	217570
2016-09-26	57.38	57.92	57.07	57.30	158286
2016-09-27	57.26	58.56	57.01	58.43	395944
2016-09-28	58.54	59.30	58.23	59.25	309311
2016-09-29	59.06	59.76	58.75	59.31	407419
2016-09-30	59.61	60.33	59.17	59.62	447761
2016-10-03	59.47	59.92	58.80	59.66	481023
2016-10-04	59.89	60.55	59.01	59.26	362379
2016-10-05	59.68	60.56	59.33	60.36	851221
2016-10-06	60.11	60.33	59.29	59.90	366615
2016-10-07	59.89	59.91	58.56	59.00	456257
2016-10-10	59.31	59.94	59.01	59.22	589540
2016-10-11	58.98	59.38	56.58	57.38	816604
2016-10-12	57.31	58.03	57.28	57.84	495054
2016-10-13	57.27	58.05	56.87	57.82	320822
2016-10-14	58.21	58.34	57.25	57.28	380923
2016-10-17	57.31	57.54	56.90	56.98	404246
2016-10-18	57.75	57.86	57.16	57.21	342221
2016-10-19	57.47	57.47	56.76	56.90	246709
2016-10-20	56.53	56.74	56.02	56.04	301262
2016-10-21	55.51	56.34	55.10	56.12	240281
2016-10-24	56.93	57.34	56.33	56.40	229705
2016-10-25	56.30	56.49	55.90	56.21	257581
2016-10-26	55.81	56.29	55.49	56.26	279178
2016-10-27	58.01	60.47	58.01	59.75	1391105
2016-10-28	60.12	61.16	60.12	60.58	807546
2016-10-31	60.57	60.73	60.09	60.46	698460
2016-11-01	60.71	60.78	59.20	59.52	531002
2016-11-02	59.48	60.17	59.48	59.60	395315
2016-11-03	59.82	60.81	59.53	60.28	419167
2016-11-04	60.27	60.60	59.61	59.93	454454
2016-11-07	61.14	61.35	60.75	61.09	499685
2016-11-08	61.06	61.71	60.60	61.22	364745
2016-11-09	61.87	65.99	61.29	65.08	783236
2016-11-10	66.00	66.73	65.28	66.09	771135
2016-11-11	66.05	67.75	65.92	67.34	633477
2016-11-14	68.13	70.12	67.67	70.06	503143
2016-11-15	70.25	70.48	68.96	70.24	591682
2016-11-16	69.90	70.59	69.63	70.45	407489
2016-11-17	70.82	71.23	70.22	70.48	470264
2016-11-18	70.64	70.65	69.72	69.87	553249
2016-11-21	70.38	70.68	69.15	69.72	565919
2016-11-22	69.72	70.56	69.47	70.48	551144
2016-11-23	70.50	71.60	70.50	71.56	570013
2016-11-25	71.75	72.02	71.38	71.80	129234
2016-11-28	71.72	72.14	70.27	70.61	744993
2016-11-29	70.68	71.61	70.58	71.02	590591
2016-11-30	71.47	71.69	69.36	69.37	451614
2016-12-01	69.97	70.27	68.49	69.09	432344
2016-12-02	68.94	69.43	68.14	68.67	545616
2016-12-05	69.38	69.81	68.85	69.74	505559
2016-12-06	69.71	70.55	69.64	70.28	471111
2016-12-07	70.42	72.65	70.42	72.44	565015
2016-12-08	70.87	73.31	70.52	73.04	640609
2016-12-09	73.17	73.18	72.17	72.75	437166
2016-12-12	72.49	73.44	72.24	72.39	500344
2016-12-13	73.04	73.04	71.90	72.74	556585
2016-12-14	72.67	72.88	71.18	71.32	555804
2016-12-15	71.48	72.96	70.76	72.53	567066
2016-12-16	72.77	73.01	71.66	72.77	904725
2016-12-19	71.72	72.31	70.56	71.58	410012
2016-12-20	71.80	73.02	71.60	73.01	433775
2016-12-21	72.68	72.82	72.14	72.14	310821
2016-12-22	72.45	73.07	71.90	72.00	207124
2016-12-23	71.95	72.25	71.61	71.84	145110
2016-12-27	72.07	72.47	71.57	72.21	132708
2016-12-28	72.36	72.50	70.52	70.78	279410
2016-12-29	70.94	71.48	70.63	70.97	164705
2016-12-30	71.22	71.45	70.56	70.76	202472
2017-01-03	71.53	72.00	70.35	70.84	231279
2017-01-04	71.42	72.71	71.42	72.45	320196
2017-01-05	72.31	72.88	71.05	71.39	284272
2017-01-06	71.55	71.80	69.92	69.95	368414
2017-01-09	69.65	69.86	67.35	67.37	509783
2017-01-10	67.68	68.44	67.49	68.05	494668
2017-01-11	68.25	68.37	67.62	67.92	437527
2017-01-12	67.96	68.23	66.63	68.19	454329
2017-01-13	68.20	69.20	68.20	68.96	300562
2017-01-17	68.47	68.55	67.02	67.10	240714
2017-01-18	67.18	67.58	67.00	67.43	223081
2017-01-19	67.73	68.46	67.24	67.72	360293
2017-01-20	67.72	68.51	67.72	68.14	227190
2017-01-23	68.11	68.61	66.58	67.42	366723
2017-01-24	67.79	69.83	67.79	69.61	270103
2017-01-25	70.46	71.33	69.92	70.88	306544
2017-01-26	70.97	71.18	70.09	70.72	313327
2017-01-27	70.85	71.05	70.17	70.87	239219
2017-01-30	70.15	70.41	69.00	70.23	263198
2017-01-31	70.01	70.42	68.83	69.69	265697
2017-02-01	70.25	70.69	69.26	69.71	382656
2017-02-02	69.58	69.79	68.20	68.75	365490
2017-02-03	69.57	70.98	69.09	70.18	247993
2017-02-06	69.85	70.18	68.84	69.25	264835
2017-02-07	69.67	69.82	68.19	68.91	270104
2017-02-08	68.84	68.84	67.56	67.65	274588
2017-02-09	67.70	68.84	67.34	68.73	261681
2017-02-10	69.17	69.34	68.41	69.16	256669
2017-02-13	69.63	70.16	69.01	69.21	185702
2017-02-14	69.10	69.98	68.40	69.90	261250
2017-02-15	69.74	70.73	69.74	70.15	557139
2017-02-16	70.10	70.30	68.86	70.24	228818
2017-02-17	70.07	70.24	68.83	69.48	283299
2017-02-21	69.41	70.22	68.92	69.12	948885
2017-02-22	68.80	69.27	68.28	68.49	787491
2017-02-23	65.56	66.74	60.67	61.63	1585637
2017-02-24	61.54	63.56	61.54	61.94	996603
2017-02-27	61.93	64.15	61.78	63.95	735201
2017-02-28	64.14	64.31	61.46	61.48	791407
2017-03-01	62.66	64.29	62.44	63.67	644964
2017-03-02	64.12	64.23	63.30	63.87	736814
2017-03-03	63.94	64.21	63.30	63.76	464803
2017-03-06	63.20	63.44	62.52	63.31	384621
2017-03-07	63.21	63.77	62.93	63.42	495297
2017-03-08	63.89	64.38	63.20	63.33	560052
2017-03-09	63.16	63.42	61.84	62.27	552858
2017-03-10	63.02	63.62	62.58	63.60	669391
2017-03-13	63.16	64.01	62.79	63.07	552374
2017-03-14	62.53	62.82	61.15	62.19	551936
2017-03-15	62.53	64.27	62.37	63.92	467687
2017-03-16	64.16	64.33	63.71	64.16	639901
2017-03-17	64.19	64.52	63.09	63.59	649987
2017-03-20	63.58	63.80	62.32	62.37	704838
2017-03-21	62.87	62.87	60.48	60.52	471408
2017-03-22	60.34	61.31	60.27	60.92	467870
2017-03-23	60.91	61.74	60.62	61.17	233825
2017-03-24	61.38	61.82	60.90	61.15	266565
2017-03-27	59.94	61.63	59.76	61.36	317518
2017-03-28	61.15	62.05	61.13	61.65	345568
2017-03-29	61.53	62.17	61.30	61.96	367965
2017-03-30	61.95	63.15	61.95	63.06	311713
2017-03-31	62.95	63.59	62.81	62.95	341971
2017-04-03	63.02	63.67	62.06	62.66	353111
2017-04-04	62.47	62.83	61.99	62.21	306321
2017-04-05	62.72	63.51	61.88	61.99	252604
2017-04-06	62.02	62.96	62.02	62.50	234734
2017-04-07	62.12	63.68	62.08	62.88	272718
2017-04-10	62.78	63.59	62.44	62.64	244446
2017-04-11	62.31	63.79	62.15	63.70	279120
2017-04-12	63.38	63.38	61.08	61.17	441912
2017-04-13	61.04	61.69	60.31	60.39	292767
2017-04-17	60.57	61.69	60.30	61.66	267125
2017-04-18	61.14	61.76	60.98	61.37	279820
2017-04-19	61.83	62.37	61.65	62.01	340473
2017-04-20	62.43	63.45	61.94	63.23	245556
2017-04-21	63.12	63.12	62.15	62.55	335056
2017-04-24	63.61	64.24	63.17	63.82	281267
2017-04-25	64.41	65.17	63.85	64.54	243659
2017-04-26	64.56	65.75	64.25	65.26	413932
2017-04-27	65.99	69.14	65.77	67.37	729506
2017-04-28	67.80	67.80	65.26	65.74	545612
2017-05-01	66.03	66.62	65.19	66.40	304832
2017-05-02	66.27	66.70	65.72	66.60	220620
2017-05-03	66.03	66.46	65.59	66.05	220643
2017-05-04	66.20	66.62	65.56	66.37	191088
2017-05-05	66.60	66.60	65.56	66.24	209622
2017-05-08	66.02	66.28	65.32	65.80	165534
2017-05-09	65.85	66.27	65.50	65.77	211876
2017-05-10	65.61	65.68	64.96	65.35	198029
2017-05-11	65.09	65.35	63.80	64.95	223479
2017-05-12	64.50	64.78	63.98	64.51	210705
2017-05-15	64.71	65.41	64.64	64.74	185013
2017-05-16	64.78	65.31	63.84	64.42	192775
2017-05-17	62.96	63.43	62.43	62.93	299799
2017-05-18	62.53	63.17	62.38	62.46	189364
2017-05-19	62.80	64.11	62.66	63.32	240923
2017-05-22	63.48	63.49	62.44	63.05	456014
2017-05-23	63.65	64.33	63.15	64.08	359985
2017-05-24	64.10	64.45	63.54	64.02	223888
2017-05-25	64.32	64.55	63.85	64.05	200825
2017-05-26	63.80	64.08	63.17	63.57	188944
2017-05-30	63.24	63.71	62.90	62.95	180163
2017-05-31	63.05	63.07	61.97	63.02	447568
2017-06-01	63.39	64.54	62.90	64.51	377030
2017-06-02	64.50	66.34	64.48	65.27	367877
2017-06-05	65.23	65.23	63.93	64.56	277135
2017-06-06	63.93	64.41	63.45	63.97	215968
2017-06-07	63.97	64.60	63.77	63.93	207609
2017-06-08	63.99	65.20	63.99	64.85	329396
2017-06-09	65.07	67.12	65.07	66.75	321148
2017-06-12	66.81	67.16	65.46	65.69	314343
2017-06-13	65.99	66.61	65.32	66.00	326511
2017-06-14	66.13	66.20	64.81	65.68	342239
2017-06-15	64.64	65.65	64.52	65.31	277984
2017-06-16	65.31	65.67	64.93	65.34	642718
2017-06-19	65.62	66.45	65.52	65.95	615331
2017-06-20	65.61	65.81	64.24	64.77	307466
2017-06-21	64.99	65.57	64.12	64.23	387958
2017-06-22	64.27	64.85	63.78	64.63	251906
2017-06-23	64.71	65.71	64.22	65.62	1151734
2017-06-26	65.83	66.69	65.32	65.66	260176
2017-06-27	65.61	66.18	64.97	65.56	181882
2017-06-28	66.32	66.73	65.82	65.94	340697
2017-06-29	66.11	66.11	64.40	65.26	337611
2017-06-30	65.48	65.86	65.05	65.38	358405
2017-07-03	65.72	66.66	65.46	66.38	121931
2017-07-05	66.20	67.03	65.86	66.90	250319
2017-07-06	66.36	67.28	66.36	66.69	406181
2017-07-07	66.86	67.08	66.25	66.95	194202
2017-07-10	66.50	67.14	65.52	65.53	334431
2017-07-11	65.63	65.88	64.92	65.23	315161
2017-07-12	65.86	66.47	65.37	65.32	186895
2017-07-13	65.40	65.40	64.65	65.14	242358
2017-07-14	65.14	65.48	64.97	65.03	162060
2017-07-17	64.96	65.51	64.69	65.41	180514
2017-07-18	65.24	65.31	64.17	64.77	212927
2017-07-19	65.00	65.97	65.00	65.97	224609
2017-07-20	65.97	65.98	64.88	65.42	135779
2017-07-21	65.93	66.00	64.63	64.87	270794
2017-07-24	64.76	64.76	63.87	64.02	482757
2017-07-25	64.54	64.94	64.31	64.65	541954
2017-07-26	64.67	64.81	63.49	63.69	337221
2017-07-27	66.50	69.49	65.95	68.71	800634
2017-07-28	68.32	69.17	67.08	67.43	607721
2017-07-31	67.59	67.90	67.03	67.50	481247
2017-08-01	67.81	68.50	67.39	68.36	377405
2017-08-02	68.45	68.96	67.25	67.47	548764
2017-08-03	67.47	67.47	66.54	67.05	498776
2017-08-04	67.26	67.41	66.50	66.71	447252
2017-08-07	66.82	67.64	66.54	67.52	244746
2017-08-08	67.47	69.20	67.41	67.98	252021
2017-08-09	67.59	67.81	66.95	67.45	196964
2017-08-10	66.96	67.14	65.17	65.21	297925
2017-08-11	64.84	65.58	64.79	65.15	406115
2017-08-14	65.63	66.63	65.63	66.37	196326
2017-08-15	66.85	67.11	65.36	65.37	326968
2017-08-16	65.76	65.83	64.64	64.66	386469
2017-08-17	64.52	65.13	63.91	63.91	418014
2017-08-18	63.37	63.78	62.64	62.65	398100
2017-08-21	62.65	63.29	62.15	62.68	240536
2017-08-22	62.67	63.04	62.53	62.80	250730
2017-08-23	62.31	63.28	62.31	62.99	199206
2017-08-24	63.31	63.35	62.44	62.45	166222
2017-08-25	62.92	63.66	62.71	63.31	193313
2017-08-28	63.57	64.61	63.25	63.82	466122
2017-08-29	63.35	64.35	63.24	64.17	547518
2017-08-30	64.02	65.05	63.74	64.87	240132
2017-08-31	65.14	66.12	65.14	66.04	216361
2017-09-01	66.27	66.37	65.88	66.19	174311
2017-09-05	66.19	66.63	65.34	65.63	446546
2017-09-06	66.00	66.00	64.86	65.57	275212
2017-09-07	65.77	65.81	64.82	65.58	180186
2017-09-08	65.53	66.45	65.13	66.45	230107
2017-09-11	67.00	67.31	66.50	66.62	162743
2017-09-12	66.98	67.99	66.98	67.85	166743
2017-09-13	67.69	68.51	67.51	68.38	291850
2017-09-14	68.32	68.60	67.56	67.81	346332
2017-09-15	67.48	68.27	66.88	68.00	650593
2017-09-18	68.09	68.93	68.02	68.54	151170
2017-09-19	68.64	69.00	68.04	68.11	289208
2017-09-20	68.30	69.11	68.07	68.63	281705
2017-09-21	68.69	68.93	68.38	68.55	219736
2017-09-22	68.54	68.91	68.37	68.70	240604
2017-09-25	68.26	69.01	68.13	68.73	303112
2017-09-26	68.91	69.37	68.41	69.11	373147
2017-09-27	69.38	69.56	68.39	69.27	442512
2017-09-28	69.14	70.26	68.82	69.71	302570
2017-09-29	69.65	70.08	69.25	69.38	298717
2017-10-02	69.41	70.42	69.19	70.41	323841
2017-10-03	70.57	70.84	69.73	70.11	325125
2017-10-04	70.03	70.51	69.12	69.95	390643
2017-10-05	70.27	70.49	69.93	70.35	223703
2017-10-06	69.96	70.50	69.96	70.45	140020
2017-10-09	70.40	70.79	69.62	69.87	1992959
2017-10-10	70.41	70.41	69.53	69.86	226048
2017-10-11	69.86	69.86	69.35	69.73	277547
2017-10-12	69.79	69.90	69.50	69.65	289928
2017-10-13	70.05	70.33	69.58	70.19	255054
2017-10-16	70.42	70.85	69.96	70.40	325036
2017-10-17	70.31	70.31	68.83	69.07	196393
2017-10-18	69.44	70.07	69.16	69.89	225588
2017-10-19	69.48	69.77	69.07	69.45	270173
2017-10-20	69.77	70.08	69.37	69.92	179990
2017-10-23	69.83	70.02	69.45	69.55	138358
2017-10-24	69.78	70.05	69.65	69.80	158361
2017-10-25	69.53	70.38	68.77	70.26	308525
2017-10-26	73.70	77.10	73.70	76.68	1189023
2017-10-27	77.23	80.64	76.84	79.38	839034
2017-10-30	79.17	79.99	78.18	79.34	719436
2017-10-31	79.92	80.88	79.34	80.51	446239
2017-11-01	81.42	81.60	80.36	80.52	434995
2017-11-02	80.61	81.61	80.09	81.16	367536
2017-11-03	81.16	81.73	81.15	81.25	258442
2017-11-06	81.44	81.77	80.84	81.49	265277
2017-11-07	81.50	81.68	80.94	81.54	264132
2017-11-08	80.99	81.54	80.40	81.21	451534
2017-11-09	80.26	80.52	78.58	79.26	433908
2017-11-10	78.90	79.73	78.75	79.04	484196
2017-11-13	78.48	79.04	78.09	78.90	245534
2017-11-14	78.44	78.64	77.80	78.04	283207
2017-11-15	77.36	77.85	76.36	76.86	542437
2017-11-16	76.96	78.25	76.96	78.11	395540
2017-11-17	77.67	79.05	77.67	78.75	257596
2017-11-20	78.75	79.93	78.31	79.67	247919
2017-11-21	79.87	80.72	79.41	79.85	323476
2017-11-22	79.94	80.39	79.11	79.11	318134
2017-11-24	79.50	79.50	78.86	79.07	163525
2017-11-27	78.91	79.46	77.99	78.14	442097
2017-11-28	78.14	79.97	78.07	79.82	679933
2017-11-29	79.95	81.20	79.90	80.89	467465
2017-11-30	81.24	81.38	80.49	80.77	480207
2017-12-01	80.84	81.39	77.76	80.56	251086
2017-12-04	81.15	81.88	80.41	80.55	499418
2017-12-05	80.58	80.91	80.04	80.37	332867
2017-12-06	80.18	80.78	80.01	80.47	217171
2017-12-07	80.19	80.89	79.87	80.47	516319
2017-12-08	80.67	81.30	79.73	81.12	226590
2017-12-11	81.30	81.31	80.55	81.08	464136
2017-12-12	81.27	81.48	80.68	81.09	466235
2017-12-13	81.26	81.49	80.70	81.07	291520
2017-12-14	81.10	81.10	79.32	79.63	310057
2017-12-15	80.02	82.03	79.97	81.09	828170
2017-12-18	81.65	82.67	81.55	82.60	268465
2017-12-19	82.57	82.94	82.17	82.17	229940
2017-12-20	82.74	83.11	82.20	82.97	277877
2017-12-21	83.52	84.11	83.10	83.64	282445
2017-12-22	83.91	84.01	82.44	82.53	133301
2017-12-26	82.42	83.21	82.42	82.96	149399
2017-12-27	83.01	83.51	82.70	83.01	125697
2017-12-28	83.31	83.42	82.36	82.46	139681
2017-12-29	82.63	83.00	81.72	81.75	175450
2018-01-02	82.05	82.83	81.50	81.96	236655
2018-01-03	82.19	84.00	81.99	83.96	984411
2018-01-04	84.29	84.73	82.82	82.98	269851
2018-01-05	83.37	83.49	82.02	82.73	193303
2018-01-08	82.52	83.16	81.87	82.80	153404
2018-01-09	82.91	83.21	82.39	82.42	201042
2018-01-10	82.26	82.41	81.65	81.83	357759
2018-01-11	82.20	83.32	81.98	83.23	654109
2018-01-12	83.32	85.08	83.32	84.14	176716
2018-01-16	84.77	84.77	82.47	82.54	309789
2018-01-17	82.86	82.93	82.13	82.69	403460
2018-01-18	82.73	83.32	82.28	82.48	270887
2018-01-19	82.26	83.62	82.26	83.60	627612
2018-01-22	83.40	83.40	82.22	82.64	303233
2018-01-23	82.99	82.99	82.04	82.32	217599
2018-01-24	82.90	83.47	82.22	82.57	205108
2018-01-25	82.87	82.87	81.60	82.27	172405
2018-01-26	82.59	82.87	81.74	82.55	316551
2018-01-29	82.50	83.13	82.13	82.35	214416
2018-01-30	81.42	81.77	80.55	81.25	220833
2018-01-31	81.95	82.84	81.15	81.28	307486
2018-02-01	80.97	82.00	80.38	81.27	366058
2018-02-02	80.87	81.06	79.40	79.75	277981
2018-02-05	79.16	79.53	75.73	75.76	473612
2018-02-06	74.37	77.89	73.26	76.70	510826
2018-02-07	76.34	77.77	76.31	76.90	348634
2018-02-08	77.19	77.28	75.21	75.23	495573
2018-02-09	75.85	76.54	73.67	75.91	444984
2018-02-12	76.15	76.46	74.91	75.23	510947
2018-02-13	75.09	75.80	74.74	75.44	210458
2018-02-14	74.77	76.55	74.75	76.32	205268
2018-02-15	77.09	77.09	75.56	76.50	253989
2018-02-16	76.37	77.35	75.97	76.64	167318
2018-02-20	76.38	77.55	75.81	76.43	255509
2018-02-21	76.65	77.23	75.40	75.42	461101
2018-02-22	75.46	77.46	74.99	76.19	343822
2018-02-23	76.21	77.27	75.06	76.45	442668
2018-02-26	76.73	77.57	75.91	77.45	324241
2018-02-27	77.43	78.61	76.95	77.05	491181
2018-02-28	77.41	77.85	76.30	76.31	318932
2018-03-01	76.19	77.04	75.04	76.03	407657
2018-03-02	75.38	76.86	74.82	76.66	264763
2018-03-05	76.16	76.80	75.33	76.05	335887
2018-03-06	76.13	76.24	75.04	76.06	559165
2018-03-07	75.61	78.22	75.61	77.99	328471
2018-03-08	78.36	78.50	77.39	78.11	216699
2018-03-09	78.64	80.26	78.17	80.10	238911
2018-03-12	80.24	80.48	79.09	79.54	433232
2018-03-13	79.89	80.95	79.35	80.38	467204
2018-03-14	80.99	81.18	80.04	80.50	271846
2018-03-15	80.64	80.92	79.69	80.40	292132
2018-03-16	80.43	81.23	79.87	80.98	713521
2018-03-19	80.79	80.87	78.61	80.12	344768
2018-03-20	80.17	80.60	79.34	79.80	156704
2018-03-21	79.77	80.76	79.40	80.09	163158
2018-03-22	79.33	80.07	78.07	78.08	411361
2018-03-23	78.21	78.52	75.34	75.38	347759
2018-03-26	76.69	77.48	75.65	77.30	289003
2018-03-27	77.60	77.60	75.17	75.59	300700
2018-03-28	75.66	76.59	75.32	75.98	267105
2018-03-29	76.50	78.69	76.50	77.93	361415
2018-04-02	77.79	77.79	74.97	75.78	281182
2018-04-03	76.16	78.07	75.81	77.68	338885
2018-04-04	76.53	78.12	76.49	77.99	383380
2018-04-05	78.22	78.83	77.43	78.41	754720
2018-04-06	77.79	78.68	76.01	76.84	424806
2018-04-09	77.39	78.29	76.51	76.61	293002
2018-04-10	77.72	78.65	76.82	78.33	583772
2018-04-11	77.80	78.18	77.03	77.19	262057
2018-04-12	77.35	79.44	77.12	79.25	593409
2018-04-13	79.50	79.74	78.46	78.78	377230
2018-04-16	79.34	80.38	79.13	79.89	183494
2018-04-17	80.52	80.94	80.21	80.77	163230
2018-04-18	80.82	81.70	80.43	81.35	525664
2018-04-19	81.33	81.33	80.24	80.60	248983
2018-04-20	80.55	81.04	80.02	80.50	361259
2018-04-23	80.44	81.03	80.20	80.57	213052
2018-04-24	80.59	82.04	79.89	80.26	613918
2018-04-25	80.24	81.75	79.79	80.86	397253
2018-04-26	81.22	81.41	74.89	75.07	561945
2018-04-27	74.49	75.16	72.40	74.60	871728
2018-04-30	74.82	75.32	73.59	73.59	739342
2018-05-01	73.66	74.55	72.26	74.39	466210
2018-05-02	74.39	75.48	74.07	75.20	537496
2018-05-03	75.10	75.50	73.32	74.95	365355
2018-05-04	74.43	75.81	74.09	75.28	219551
2018-05-07	75.38	76.58	75.38	76.21	250105
2018-05-08	76.80	78.28	76.80	78.21	281397
2018-05-09	78.23	78.41	76.47	76.65	309670
2018-05-10	76.92	76.92	76.33	76.70	289514
2018-05-11	76.99	77.23	76.55	76.71	152580
2018-05-14	76.74	76.98	75.44	75.51	271001
2018-05-15	75.24	75.77	74.88	75.47	551286
2018-05-16	75.61	77.03	75.61	76.19	645131
2018-05-17	76.31	77.32	76.21	77.00	816440
2018-05-18	77.23	77.63	76.46	76.53	388824
2018-05-21	77.04	77.72	76.74	77.59	232579
2018-05-22	77.40	77.91	77.00	77.01	173685
2018-05-23	76.69	77.14	75.95	76.48	160233
2018-05-24	76.30	76.54	75.57	76.31	204918
2018-05-25	76.50	76.79	76.18	76.51	327245
2018-05-29	75.96	77.00	75.80	76.28	261961
2018-05-30	76.76	78.58	76.26	78.18	363761
2018-05-31	78.14	78.35	75.92	75.93	262447
2018-06-01	76.55	77.38	76.40	76.80	189622
2018-06-04	77.05	77.80	76.73	77.36	611460
2018-06-05	77.41	78.48	77.27	78.43	196434
2018-06-06	78.61	79.97	78.26	79.88	277062
2018-06-07	79.90	79.95	78.25	78.83	378670
2018-06-08	78.90	79.07	78.20	78.92	321095
2018-06-11	78.98	79.47	78.44	78.62	187783
2018-06-12	78.55	78.86	77.81	78.15	180398
2018-06-13	78.21	78.62	77.22	77.58	151695
2018-06-14	77.90	77.90	77.00	77.67	172726
2018-06-15	77.35	77.81	76.76	77.70	462427
2018-06-18	77.12	78.26	77.07	77.98	234397
2018-06-19	77.24	78.50	76.97	78.45	313894
2018-06-20	78.61	79.93	77.92	79.82	243159
2018-06-21	79.73	79.73	77.82	78.15	182597
2018-06-22	78.79	78.93	77.67	78.03	405044
2018-06-25	77.67	77.92	76.43	77.17	326296
2018-06-26	77.50	78.41	77.15	77.96	217329
2018-06-27	78.09	78.35	76.61	76.61	188547
2018-06-28	76.69	76.69	75.54	76.41	170644
2018-06-29	76.81	77.45	76.14	76.18	218454
2018-07-02	75.40	76.32	75.20	76.04	287130
2018-07-03	76.31	76.68	76.10	76.23	94040
2018-07-05	76.54	77.09	75.58	77.07	121517
2018-07-06	77.25	78.07	76.89	77.69	185516
2018-07-09	78.19	78.94	78.02	78.75	162373
2018-07-10	78.85	79.05	77.83	78.27	203484
2018-07-11	77.29	78.11	77.01	77.11	182814
2018-07-12	77.69	77.69	76.03	76.63	271007
2018-07-13	76.66	77.55	76.04	77.35	132240
2018-07-16	77.39	77.39	75.54	76.00	354962
2018-07-17	75.76	77.42	75.76	76.30	209947
2018-07-18	76.11	77.31	75.95	77.17	189567
2018-07-19	76.83	78.38	76.71	77.99	212642
2018-07-20	78.00	78.45	77.45	77.75	222573
2018-07-23	77.55	77.71	76.82	77.01	115373
2018-07-24	77.60	77.70	75.74	76.28	337607
2018-07-25	76.20	77.36	75.37	77.22	271208
2018-07-26	77.75	79.27	74.60	75.05	597585
2018-07-27	75.46	77.45	75.40	76.29	291749
2018-07-30	76.59	77.47	76.04	76.06	417351
2018-07-31	76.18	77.23	75.30	76.95	410944
2018-08-01	76.59	76.69	75.61	76.22	326548
2018-08-02	75.51	76.88	75.19	76.74	420338
2018-08-03	76.60	77.20	76.00	76.09	212936
2018-08-06	76.32	77.79	76.28	77.67	355190
2018-08-07	78.05	78.30	77.40	78.05	211082
2018-08-08	77.89	78.32	77.31	78.12	282254
2018-08-09	78.12	78.26	77.28	77.44	139974
2018-08-10	76.81	77.26	76.35	76.76	177051
2018-08-13	76.71	76.93	75.89	75.96	182391
2018-08-14	76.16	76.83	76.15	76.41	201506
2018-08-15	76.01	76.77	76.01	76.55	180862
2018-08-16	76.83	77.34	76.54	76.95	130190
2018-08-17	76.78	78.27	76.72	77.94	202801
2018-08-20	78.08	78.90	77.85	78.75	221894
2018-08-21	79.05	81.15	79.05	80.67	329771
2018-08-22	80.63	80.99	80.07	80.67	201896
2018-08-23	80.72	81.37	80.63	80.83	281083
2018-08-24	81.11	81.24	79.82	80.20	230950
2018-08-27	80.64	80.81	79.93	80.00	220908
2018-08-28	80.13	80.44	79.63	79.84	186446
2018-08-29	79.89	80.29	79.55	80.25	249125
2018-08-30	80.05	80.37	79.54	80.19	181909
2018-08-31	79.80	80.38	79.54	80.10	159355
2018-09-04	79.92	79.92	77.43	77.53	282966
2018-09-05	77.46	77.74	76.94	77.61	214666
2018-09-06	77.75	78.19	77.18	77.45	126224
2018-09-07	77.23	77.28	75.97	76.51	188932
2018-09-10	76.77	77.20	76.66	76.81	110707
2018-09-11	76.51	77.12	76.11	76.47	166113
2018-09-12	76.49	76.69	75.99	76.53	157529
2018-09-13	76.70	77.18	76.24	76.60	160319
2018-09-14	76.62	77.59	76.40	77.12	209656
2018-09-17	77.05	77.20	76.27	76.56	183400
2018-09-18	76.56	76.56	75.00	75.17	473534
2018-09-19	75.09	76.09	74.50	74.60	337206
2018-09-20	74.88	75.70	73.86	74.64	529434
2018-09-21	74.50	75.54	74.50	75.01	745862
2018-09-24	74.78	75.36	74.78	75.05	397792
2018-09-25	75.04	75.08	74.34	74.35	238249
2018-09-26	74.44	74.68	73.83	73.88	511756
2018-09-27	73.99	74.53	73.73	74.31	293667
2018-09-28	74.07	75.40	74.07	75.11	332920
2018-10-01	75.44	75.76	74.20	74.49	383126
2018-10-02	74.45	75.01	74.18	74.38	636210
2018-10-03	74.52	75.51	74.03	74.90	248564
2018-10-04	74.55	74.96	73.33	74.00	335956
2018-10-05	74.13	74.13	72.37	72.91	268530
2018-10-08	72.81	73.12	72.16	73.03	226364
2018-10-09	72.80	73.13	72.37	72.82	323897
2018-10-10	72.67	73.06	71.10	71.31	596703
2018-10-11	70.59	71.76	70.00	70.05	486512
2018-10-12	71.02	71.02	68.05	68.94	385002
2018-10-15	68.60	69.78	68.60	69.12	362098
2018-10-16	69.29	70.49	68.80	70.45	475112
2018-10-17	70.23	70.44	68.94	69.50	334580
2018-10-18	69.17	69.40	68.04	68.30	319061
2018-10-19	68.28	68.98	67.91	68.00	370017
2018-10-22	68.36	68.94	68.01	68.55	313981
2018-10-23	67.54	68.24	67.02	67.40	512871
2018-10-24	67.29	68.10	63.81	63.90	567953
2018-10-25	65.31	69.55	65.31	68.21	1151625
2018-10-26	68.66	71.68	67.69	70.13	646494
2018-10-29	70.95	71.03	68.07	68.71	977183
2018-10-30	68.69	71.85	68.52	71.58	533055
2018-10-31	72.77	72.77	70.91	70.98	994783
2018-11-01	71.03	72.32	71.03	71.99	489188
2018-11-02	72.55	73.52	72.04	72.89	488185
2018-11-05	72.91	73.41	72.01	73.03	318841
2018-11-06	72.75	74.61	72.75	74.38	657525
2018-11-07	74.84	76.18	74.10	75.92	346113
2018-11-08	75.93	76.06	75.18	75.43	257598
2018-11-09	75.10	75.55	73.42	74.21	478361
2018-11-12	74.23	74.77	73.40	73.69	407493
2018-11-13	73.87	75.22	73.22	73.29	369534
2018-11-14	73.94	74.35	73.35	73.67	341326
2018-11-15	73.10	74.59	72.25	74.26	225513
2018-11-16	73.68	74.30	73.20	74.07	282623
2018-11-19	73.87	74.20	72.28	72.68	213199
2018-11-20	72.14	72.67	71.14	71.64	478930
2018-11-21	71.94	73.04	71.85	72.14	147398
2018-11-23	71.31	72.47	71.31	71.53	138316
2018-11-26	72.30	72.84	71.96	72.67	301439
2018-11-27	72.56	72.73	71.89	72.13	333604
2018-11-28	72.31	74.12	71.37	74.04	314385
2018-11-29	73.75	74.17	72.33	72.39	177085
2018-11-30	72.38	73.01	71.96	72.86	327102
2018-12-03	73.88	74.10	71.67	72.52	396871
2018-12-04	72.51	72.51	68.83	68.94	363647
2018-12-06	67.87	68.94	66.80	68.86	532082
2018-12-07	68.79	69.09	66.05	66.46	258370
2018-12-10	66.41	66.41	64.99	65.16	307415
2018-12-11	66.10	66.14	64.46	64.79	386209
2018-12-12	65.91	66.91	65.45	65.81	375777
2018-12-13	66.14	66.38	64.78	64.81	283207
2018-12-14	63.88	65.00	63.24	63.51	486000
2018-12-17	63.50	64.41	62.80	63.00	497891
2018-12-18	63.67	64.18	62.47	62.49	389939
2018-12-19	62.40	63.33	61.18	61.41	442208
2018-12-20	61.33	62.15	59.87	60.35	567555
2018-12-21	60.33	61.09	57.91	58.12	1098704
2018-12-24	57.91	59.04	57.40	57.53	285352
2018-12-26	57.69	60.16	57.29	60.09	500431
2018-12-27	59.10	59.89	57.93	59.83	307350
2018-12-28	59.80	60.04	58.45	59.03	337060
2018-12-31	59.22	59.92	58.62	59.69	266626
2019-01-02	58.74	59.66	58.16	59.36	541322
2019-01-03	59.20	59.33	58.05	58.09	262712
2019-01-04	59.15	60.68	58.86	60.27	285066
2019-01-07	60.48	62.07	59.95	61.40	333105
2019-01-08	61.85	62.55	61.32	62.35	209812
2019-01-09	62.69	63.16	62.10	62.97	183137
2019-01-10	62.70	63.70	62.58	63.53	206026
2019-01-11	63.21	64.25	63.04	64.03	237497
2019-01-14	63.53	64.64	63.19	63.71	299776
2019-01-15	63.85	64.04	62.96	63.53	365783
2019-01-16	63.51	64.23	63.43	63.39	265554
2019-01-17	63.17	64.45	63.17	64.04	386886
2019-01-18	64.60	65.37	64.04	64.90	449794
2019-01-22	64.25	64.77	63.21	63.95	473926
2019-01-23	64.49	65.11	63.11	63.38	337733
2019-01-24	63.27	64.42	63.13	63.93	230567
2019-01-25	64.68	65.14	64.37	64.41	196552
2019-01-28	63.78	64.25	62.87	63.90	382771
2019-01-29	64.44	64.91	63.90	64.61	636516
2019-01-30	64.91	65.37	63.53	65.09	400773
2019-01-31	65.03	65.74	64.74	65.23	661166
2019-02-01	65.18	65.85	64.43	64.77	295934
2019-02-04	64.73	65.36	64.35	65.18	356710
2019-02-05	65.38	66.13	65.38	66.09	288453
2019-02-06	66.01	66.85	65.78	66.30	275539
2019-02-07	65.93	66.13	64.75	64.97	231373
2019-02-08	64.62	65.01	63.98	64.79	199005
2019-02-11	64.95	65.41	64.24	65.34	269518
2019-02-12	65.76	66.89	65.76	66.45	199015
2019-02-13	66.38	67.34	66.37	67.00	272368
2019-02-14	66.52	67.69	66.52	67.29	329789
2019-02-15	67.53	68.29	67.53	68.04	231757
2019-02-19	67.92	68.56	67.70	68.11	223612
2019-02-20	68.24	69.12	68.23	68.87	445549
2019-02-21	68.87	70.71	67.62	70.59	470608
2019-02-22	71.20	72.60	71.20	71.99	623517
2019-02-25	72.47	72.79	71.75	72.10	458314
2019-02-26	72.19	72.45	70.95	70.99	465978
2019-02-27	70.77	71.69	70.13	71.56	307825
2019-02-28	71.51	72.59	71.16	72.13	476136
2019-03-01	72.70	73.02	71.93	72.51	245849
2019-03-04	72.59	73.14	71.30	71.49	306986
2019-03-05	71.63	71.95	71.02	71.35	417110
2019-03-06	71.51	71.68	70.60	70.78	331246
2019-03-07	70.89	70.89	69.95	70.22	255041
2019-03-08	69.79	70.71	69.50	70.41	221990
2019-03-11	69.27	71.94	68.87	71.90	545286
2019-03-12	71.95	72.13	71.34	71.55	292298
2019-03-13	71.93	72.54	71.51	72.14	509113
2019-03-14	72.17	72.60	71.65	72.17	342571
2019-03-15	72.74	73.72	72.51	73.47	1044646
2019-03-18	73.52	74.01	73.25	73.70	346739
2019-03-19	74.15	74.29	73.41	73.60	396352
2019-03-20	73.43	74.57	72.81	73.51	384462
2019-03-21	73.25	74.60	73.25	73.58	356476
2019-03-22	73.14	74.11	73.03	73.16	704621
2019-03-25	73.19	73.49	72.57	72.86	378549
2019-03-26	72.73	73.59	72.04	72.55	716353
2019-03-27	72.65	73.21	71.88	72.38	591322
2019-03-28	72.58	73.34	72.27	73.25	385727
2019-03-29	73.84	74.05	72.91	73.08	353299
2019-04-01	73.70	75.02	73.46	74.91	252683
2019-04-02	75.04	75.04	73.71	74.25	261282
2019-04-03	74.70	75.29	74.37	74.46	202251
2019-04-04	74.53	75.28	74.53	74.96	220068
2019-04-05	75.15	75.72	74.83	75.45	185545
2019-04-08	75.20	75.45	74.88	75.07	338059
2019-04-09	74.58	74.74	73.79	73.93	204797
2019-04-10	74.00	74.62	73.62	74.34	369575
2019-04-11	74.56	76.12	74.30	76.08	372464
2019-04-12	76.40	76.98	76.13	76.61	285398
2019-04-15	76.69	76.98	76.32	76.77	258777
2019-04-16	77.04	77.37	76.74	76.72	276556
2019-04-17	77.13	77.13	76.07	76.97	468247
2019-04-18	76.72	79.84	76.22	79.56	1152982
2019-04-22	80.00	81.03	78.52	79.88	1448370
2019-04-23	80.06	80.68	78.87	79.80	1433871
2019-04-24	79.81	81.62	79.53	80.65	845623
2019-04-25	80.37	81.06	79.36	80.70	581632
2019-04-26	81.05	81.05	79.77	79.84	550038
2019-04-29	80.01	80.45	79.13	80.12	447549
2019-04-30	81.15	84.61	79.99	84.14	632601
2019-05-01	84.58	84.75	81.92	81.94	318165
2019-05-02	81.87	82.63	80.93	82.41	297574
2019-05-03	82.96	83.31	82.44	82.83	223217
2019-05-06	81.61	83.75	81.08	83.50	235878
2019-05-07	82.69	83.45	81.49	82.15	178673
2019-05-08	82.19	82.97	81.54	81.73	208837
2019-05-09	81.21	82.68	80.75	82.17	190021
2019-05-10	82.08	82.94	81.00	82.58	223977
2019-05-13	81.03	81.49	79.98	80.32	301435
2019-05-14	80.32	82.15	79.94	81.70	266876
2019-05-15	81.12	82.47	81.06	81.76	384149
2019-05-16	81.84	83.04	81.82	82.29	315639
2019-05-17	81.57	82.82	81.10	81.13	237801
2019-05-20	80.60	81.70	80.58	81.61	175085
2019-05-21	82.21	83.71	82.21	83.34	515219
2019-05-22	83.07	83.31	81.70	81.84	302831
2019-05-23	81.09	81.09	80.05	80.68	398988
2019-05-24	81.25	82.31	81.23	82.13	276057
2019-05-28	82.48	82.96	81.33	81.52	209406
2019-05-29	81.05	81.51	80.66	81.23	294888
2019-05-30	81.48	82.61	80.67	81.39	537319
2019-05-31	80.56	80.68	79.94	80.56	358070
2019-06-03	80.71	81.98	80.27	80.95	272297
2019-06-04	81.75	83.76	81.62	83.65	235957
2019-06-05	83.96	84.12	82.35	83.85	231016
2019-06-06	83.74	84.27	83.17	83.88	199155
2019-06-07	84.50	85.31	84.17	84.23	173054
2019-06-10	84.66	84.89	83.28	83.98	215651
2019-06-11	84.59	84.72	82.30	83.00	399906
2019-06-12	82.72	83.76	82.06	82.84	285789
2019-06-13	83.24	84.68	83.17	84.65	208598
2019-06-14	84.57	85.32	83.55	83.61	214288
2019-06-17	83.61	84.20	83.35	83.66	176972
2019-06-18	84.34	85.05	83.81	83.84	225479
2019-06-19	83.96	84.48	83.17	84.13	181262
2019-06-20	84.98	85.40	84.22	84.85	256870
2019-06-21	84.36	84.43	83.21	83.76	360826
2019-06-24	84.03	84.98	83.59	83.78	245857
2019-06-25	83.82	84.38	83.11	84.04	308624
2019-06-26	84.55	85.03	83.78	84.79	254454
2019-06-27	85.12	86.18	85.03	86.18	298609
2019-06-28	86.54	88.27	86.54	88.10	574176
2019-07-01	88.50	88.50	87.37	87.85	337689
2019-07-02	88.11	88.68	87.59	88.61	326625
2019-07-03	88.80	88.91	88.09	88.90	114589
2019-07-05	88.62	89.28	87.60	89.20	225729
2019-07-08	88.92	89.55	88.64	89.14	365543
2019-07-09	88.48	88.97	87.46	88.21	237303
2019-07-10	88.82	88.98	86.66	86.86	317549
2019-07-11	86.98	87.56	86.05	86.85	312219
2019-07-12	87.32	88.10	86.86	87.23	299817
2019-07-15	87.50	87.76	87.16	87.74	185452
2019-07-16	87.79	88.47	87.31	87.88	269950
2019-07-17	87.15	87.36	84.48	84.63	384488
2019-07-18	84.64	85.30	84.48	84.99	186421
2019-07-19	84.93	85.54	83.26	83.40	353556
2019-07-22	83.46	84.38	82.54	82.79	560209
2019-07-23	83.22	83.89	82.84	83.45	247017
2019-07-24	83.17	84.97	82.93	84.70	292469
2019-07-25	84.79	85.14	83.90	84.07	199103
2019-07-26	84.18	84.77	83.59	84.12	282169
2019-07-29	84.09	84.63	83.81	84.23	275569
2019-07-30	87.10	87.10	83.26	84.96	492677
2019-07-31	84.99	85.67	83.56	84.39	486943
2019-08-01	84.72	85.42	82.31	83.44	359260
2019-08-02	83.00	83.01	81.38	82.28	387154
2019-08-05	80.76	81.12	79.59	80.65	351708
2019-08-06	80.72	82.09	80.72	81.29	305752
2019-08-07	80.31	81.74	80.25	81.59	293140
2019-08-08	82.30	85.12	82.30	85.01	498869
2019-08-09	84.81	84.81	82.67	83.10	362171
2019-08-12	82.55	83.57	82.04	82.89	299415
2019-08-13	82.65	83.94	82.37	83.35	281563
2019-08-14	82.08	82.87	81.20	81.37	276679
2019-08-15	81.80	81.99	80.59	80.87	261354
2019-08-16	81.27	82.28	80.26	81.85	881443
2019-08-19	82.91	83.45	82.58	82.71	245230
2019-08-20	82.58	83.28	82.00	82.31	284404
2019-08-21	83.15	83.54	82.64	83.11	236156
2019-08-22	83.28	83.86	82.69	83.09	233754
2019-08-23	82.88	83.65	80.49	80.78	348482
2019-08-26	81.53	81.91	80.73	81.75	291842
2019-08-27	82.36	82.83	80.74	80.84	239787
2019-08-28	80.61	82.87	80.12	82.57	291702
2019-08-29	83.18	85.83	83.18	85.57	437756
2019-08-30	86.25	87.79	86.18	87.44	592011
2019-09-03	86.98	87.51	86.34	86.79	499719
2019-09-04	87.62	88.42	86.87	86.91	394620
2019-09-05	87.86	88.52	87.20	87.60	391257
2019-09-06	87.80	88.30	86.82	86.93	429862
2019-09-09	87.32	87.96	86.15	87.93	385185
2019-09-10	87.88	88.19	86.45	87.60	468788
2019-09-11	88.12	88.12	87.08	87.81	600442
2019-09-12	88.00	88.91	86.52	86.65	490936
2019-09-13	87.44	88.13	86.33	86.95	368590
2019-09-16	86.43	87.35	86.27	86.80	321253
2019-09-17	86.34	87.12	86.09	86.69	354059
2019-09-18	86.09	86.73	85.36	86.02	358014
2019-09-19	86.30	87.26	85.81	86.66	222118
2019-09-20	86.71	87.05	85.45	85.71	704805
2019-09-23	85.10	86.44	85.10	85.73	321510
2019-09-24	85.80	86.20	85.20	85.49	345042
2019-09-25	85.42	87.44	85.42	87.17	301487
2019-09-26	87.09	87.31	86.25	86.49	241930
2019-09-27	87.02	87.02	84.70	84.86	265874
2019-09-30	84.85	86.58	84.79	86.12	336326
2019-10-01	86.66	87.30	84.92	85.32	257967
2019-10-02	84.77	84.77	82.70	82.96	270006
2019-10-03	82.60	83.09	81.65	83.08	228816
2019-10-04	83.31	84.32	82.94	84.27	157385
2019-10-07	84.06	84.30	83.26	83.68	194832
2019-10-08	82.76	83.40	82.05	82.63	158565
2019-10-09	83.45	83.52	82.20	83.18	169344
2019-10-10	83.53	84.27	83.14	83.86	182062
2019-10-11	85.18	86.85	85.18	85.87	187002
2019-10-14	85.53	86.25	85.53	85.97	157974
2019-10-15	86.06	87.01	85.64	86.62	242562
2019-10-16	86.14	87.28	86.02	87.02	220376
2019-10-17	87.74	88.78	87.14	88.41	317733
2019-10-18	87.92	90.07	87.61	89.49	318330
2019-10-21	90.33	91.53	90.22	90.52	325975
2019-10-22	90.30	91.00	88.65	88.82	354301
2019-10-23	88.80	89.04	88.07	88.48	229376
2019-10-24	88.64	88.86	87.48	88.58	154679
2019-10-25	88.25	89.06	87.97	88.82	179723
2019-10-28	89.00	90.25	88.70	89.73	330681
2019-10-29	86.36	93.00	85.23	90.55	634346
2019-10-30	90.85	93.54	89.93	93.05	476773
2019-10-31	92.46	92.61	87.54	87.71	506287
2019-11-01	88.41	90.65	88.17	90.55	404152
2019-11-04	91.21	91.45	90.01	91.19	321656
2019-11-05	91.72	93.16	91.72	92.83	226613
2019-11-06	92.30	92.43	91.50	91.60	307122
2019-11-07	92.00	92.46	90.87	91.51	222546
2019-11-08	90.93	91.11	89.03	89.40	246582
2019-11-11	88.56	89.39	87.54	89.05	213036
2019-11-12	89.07	90.33	88.26	89.94	327365
2019-11-13	89.26	89.99	88.72	89.41	237274
2019-11-14	89.01	91.00	89.01	90.61	245080
2019-11-15	91.00	91.43	90.14	90.51	305697
2019-11-18	89.94	90.20	88.49	89.34	298377
2019-11-19	89.93	90.91	89.48	89.96	345699
2019-11-20	89.41	90.03	88.05	88.77	239040
2019-11-21	89.19	89.27	86.89	87.30	198720
2019-11-22	87.97	88.06	87.29	87.86	153167
2019-11-25	88.19	89.76	87.91	89.19	252010
2019-11-26	89.15	90.44	89.06	90.37	202470
2019-11-27	90.53	90.72	89.96	90.33	112073
2019-11-29	90.04	90.16	88.86	88.93	59274
2019-12-02	89.20	89.35	87.18	87.40	221544
2019-12-03	86.59	86.59	85.52	86.20	238020
2019-12-04	86.95	87.65	86.56	86.84	234969
2019-12-05	87.28	87.90	86.33	86.48	266910
2019-12-06	87.50	88.21	87.20	87.28	185809
2019-12-09	86.83	87.47	86.61	86.80	141771
2019-12-10	86.70	86.80	85.90	86.44	198115
2019-12-11	86.72	88.96	86.23	88.01	413941
2019-12-12	88.24	89.34	87.33	88.32	312461
2019-12-13	88.43	88.68	87.44	87.76	236347
2019-12-16	88.35	88.77	87.82	87.84	300451
2019-12-17	88.22	88.78	87.51	88.59	194173
2019-12-18	88.98	88.98	87.18	87.45	277141
2019-12-19	87.44	87.85	86.76	87.37	186834
2019-12-20	87.78	89.00	87.78	88.83	783324
2019-12-23	88.90	89.07	88.00	88.39	123607
2019-12-24	88.52	88.52	87.77	87.86	49141
2019-12-26	87.98	88.24	87.25	87.55	215629
2019-12-27	87.77	88.00	86.94	87.10	111890
2019-12-30	87.03	87.35	86.38	86.84	158779
2019-12-31	86.68	87.15	86.18	86.30	197238
2020-01-02	87.16	87.16	85.62	86.55	185309
2020-01-03	85.29	86.98	85.01	86.65	180940
2020-01-06	85.84	86.18	85.31	85.95	267760
2020-01-07	85.64	85.88	84.50	85.25	199802
2020-01-08	85.07	85.73	84.71	84.79	214735
2020-01-09	85.16	86.79	84.91	86.50	214836
2020-01-10	86.38	87.12	85.53	86.00	224985
2020-01-13	86.00	86.62	85.91	86.52	138082
2020-01-14	86.25	86.68	85.53	85.75	190219
2020-01-15	85.54	86.90	85.40	85.91	211363
2020-01-16	86.54	87.58	86.32	86.56	373499
2020-01-17	86.85	87.70	86.05	87.16	337355
2020-01-21	86.89	87.01	86.25	86.58	534811
2020-01-22	86.77	87.40	86.54	86.76	202896
2020-01-23	86.42	87.06	85.13	86.65	256384
2020-01-24	86.61	87.08	85.64	86.22	310385
2020-01-27	84.52	86.15	84.50	85.35	276260
2020-01-28	85.92	86.50	85.28	85.91	271860
2020-01-29	86.12	86.38	84.52	84.59	316660
2020-01-30	83.97	85.47	83.19	85.37	178897
2020-01-31	84.71	85.10	81.88	82.17	298858
2020-02-03	82.72	84.17	82.43	82.73	345779
2020-02-04	83.93	84.13	82.62	83.11	171688
2020-02-05	84.24	85.60	83.91	85.54	356139
2020-02-06	86.20	86.25	84.84	85.83	207587
2020-02-07	85.52	85.52	84.28	84.45	204870
2020-02-10	84.40	86.72	84.02	86.47	262791
2020-02-11	87.17	88.15	86.28	86.54	241439
2020-02-12	87.25	88.00	86.24	87.50	395194
2020-02-13	87.00	87.97	86.68	87.71	262605
2020-02-14	87.96	87.96	86.92	87.46	174298
2020-02-18	87.04	87.50	86.12	86.42	260458
2020-02-19	86.91	89.02	86.82	88.43	273547
2020-02-20	87.93	89.43	87.36	89.30	434653
2020-02-21	89.11	90.42	88.79	89.71	500424
2020-02-24	87.36	90.84	84.22	84.33	426607
2020-02-25	84.75	84.75	80.48	80.52	323246
2020-02-26	81.27	81.71	79.12	79.12	492021
2020-02-27	74.60	80.70	71.75	78.39	810915
2020-02-28	75.30	77.83	73.93	76.92	792306
2020-03-02	77.11	79.67	75.58	79.56	527205
2020-03-03	80.46	81.75	77.43	77.91	520846
2020-03-04	79.06	81.55	78.54	80.59	472317
2020-03-05	78.31	79.71	77.27	77.83	332674
2020-03-06	75.32	77.35	75.03	76.95	444846
2020-03-09	70.18	72.85	69.33	69.86	521927
2020-03-10	71.37	71.99	66.09	69.01	968247
2020-03-11	66.86	68.49	66.04	67.26	609456
2020-03-12	62.44	63.10	54.83	54.94	919581
2020-03-13	57.91	62.86	55.54	62.85	797461
2020-03-16	60.85	60.85	52.17	52.57	649518
2020-03-17	53.77	53.77	45.15	48.34	1304175
2020-03-18	44.71	55.85	41.85	48.78	1124938
2020-03-19	48.50	51.88	47.48	50.88	891664
2020-03-20	50.64	52.68	49.47	49.62	1183764
2020-03-23	49.55	51.60	48.56	51.12	750655
2020-03-24	53.12	54.42	50.56	52.92	604763
2020-03-25	52.83	56.77	52.72	54.48	486001
2020-03-26	55.05	62.16	55.05	61.78	390592
2020-03-27	59.74	60.87	57.77	57.86	672262
2020-03-30	57.88	59.61	56.44	59.14	618826
2020-03-31	58.99	62.26	58.95	61.32	502061
2020-04-01	58.67	59.69	55.75	56.60	529756
2020-04-02	56.50	59.94	56.45	58.70	309912
2020-04-03	58.19	58.90	54.68	56.07	457995
2020-04-06	58.40	61.07	58.14	59.02	700213
2020-04-07	61.74	63.06	59.23	59.92	501683
2020-04-08	60.98	61.63	59.46	60.34	516569
2020-04-09	61.70	63.93	60.51	63.35	378652
2020-04-13	62.92	63.02	60.10	60.89	266430
2020-04-14	62.33	63.21	60.93	62.11	234324
2020-04-15	59.64	60.47	58.51	58.84	341808
2020-04-16	59.07	59.80	58.04	59.10	590791
2020-04-17	60.78	63.46	60.17	63.31	266819
2020-04-20	61.68	62.52	60.98	61.07	321551
2020-04-21	59.22	62.03	58.90	61.08	683530
2020-04-22	62.66	62.86	61.15	61.40	530103
2020-04-23	61.91	64.17	61.91	62.60	268135
2020-04-24	62.85	63.98	61.69	62.98	218686
2020-04-27	63.00	64.54	63.00	63.63	470147
2020-04-28	65.70	67.89	65.25	67.23	329912
2020-04-29	69.54	71.91	68.00	69.84	452807
2020-04-30	67.23	68.25	63.43	63.53	742040
2020-05-01	61.35	61.99	57.82	59.63	657491
2020-05-04	58.39	60.04	57.90	59.48	487662
2020-05-05	60.59	61.65	59.90	60.05	422320
2020-05-06	60.09	60.31	58.10	58.16	301940
2020-05-07	59.19	60.37	58.79	60.04	230297
2020-05-08	61.43	62.69	60.89	62.53	240918
2020-05-11	61.62	61.62	59.29	59.34	559111
2020-05-12	59.60	59.61	56.25	56.39	545908
2020-05-13	55.76	56.05	54.66	55.92	668309
2020-05-14	54.55	56.48	52.95	56.41	505220
2020-05-15	56.13	57.45	55.23	57.00	1025970
2020-05-18	59.55	62.59	59.55	61.96	641684
2020-05-19	61.63	62.46	61.51	61.55	363733
2020-05-20	62.93	64.41	61.62	61.96	517508
2020-05-21	61.96	64.24	61.96	63.67	453567
2020-05-22	63.60	63.83	61.56	62.06	341531
2020-05-26	64.89	65.59	64.25	65.23	404334
2020-05-27	66.89	69.33	66.66	68.84	345961
2020-05-28	69.73	69.79	64.91	65.34	479945
2020-05-29	64.01	64.75	63.20	63.55	426159
2020-06-01	64.03	65.57	63.51	64.80	301894
2020-06-02	65.69	66.65	65.24	65.83	255657
2020-06-03	67.38	68.91	66.76	68.11	317060
2020-06-04	67.48	68.70	66.95	68.37	302135
2020-06-05	71.40	73.00	70.31	70.62	514575
2020-06-08	72.09	73.07	71.56	71.75	422690
2020-06-09	69.78	71.15	69.18	70.06	405744
2020-06-10	69.54	70.09	68.15	68.54	423848
2020-06-11	65.12	65.64	62.88	62.90	546410
2020-06-12	65.57	65.58	61.04	62.79	419627
2020-06-15	60.54	63.93	60.32	63.15	388422
2020-06-16	66.29	67.15	64.77	65.18	318660
2020-06-17	65.36	65.67	62.75	62.98	299723
2020-06-18	62.22	63.18	61.88	62.47	318428
2020-06-19	63.22	63.66	61.62	62.01	759951
2020-06-22	61.82	63.82	60.54	63.58	460621
2020-06-23	64.48	64.48	62.34	63.67	391534
2020-06-24	62.70	63.14	60.75	61.11	367341
2020-06-25	60.56	63.01	60.28	62.98	479067
2020-06-26	62.26	64.46	61.04	63.63	1424923
2020-06-29	64.75	65.34	63.69	65.27	331265
2020-06-30	64.83	66.50	64.77	66.14	298263
2020-07-01	66.11	66.38	64.36	64.68	303762
2020-07-02	66.30	66.86	64.65	64.84	244058
2020-07-06	66.18	66.38	64.64	65.33	290192
2020-07-07	64.47	64.72	62.64	62.68	251313
2020-07-08	62.37	62.93	60.52	61.26	282824
2020-07-09	60.97	61.03	58.72	59.26	378719
2020-07-10	59.60	60.77	59.22	60.45	227835
2020-07-13	61.23	62.32	59.87	60.82	216008
2020-07-14	60.50	62.19	60.27	62.09	245997
2020-07-15	63.94	65.47	63.44	64.51	317600
2020-07-16	64.10	64.97	63.60	63.97	231781
2020-07-17	63.99	65.12	63.83	63.86	194257
2020-07-20	63.30	63.80	62.16	62.46	181269
2020-07-21	63.35	64.18	62.97	63.19	481658
2020-07-22	62.62	63.66	62.45	63.53	239264
2020-07-23	63.22	65.08	63.22	64.22	333248
2020-07-24	64.22	64.74	63.40	63.53	290590
2020-07-27	63.19	64.69	62.65	64.49	229376
2020-07-28	64.25	65.78	64.25	64.73	396167
2020-07-29	65.30	70.88	65.29	70.58	634346
2020-07-30	69.13	69.68	68.20	69.20	470827
2020-07-31	68.44	68.81	67.57	68.50	560888
2020-08-03	70.97	72.12	69.58	71.13	581580
2020-08-04	71.41	73.26	70.73	72.76	487101
2020-08-05	73.83	74.13	72.50	73.60	434116
2020-08-06	73.68	74.26	72.49	72.77	295508
2020-08-07	72.32	74.65	72.30	74.61	371133
2020-08-10	75.23	77.42	74.89	76.52	334169
2020-08-11	77.76	78.35	76.25	76.65	287811
2020-08-12	77.51	78.25	76.67	77.06	265758
2020-08-13	76.36	76.97	75.69	76.34	209243
2020-08-14	75.58	76.45	75.44	75.69	248998
2020-08-17	75.95	76.41	75.63	75.92	298285
2020-08-18	75.71	75.96	75.22	75.35	339121
2020-08-19	75.53	75.89	74.51	75.29	209060
2020-08-20	74.17	75.41	74.01	74.18	326493
2020-08-21	73.62	74.14	73.26	73.57	258075
2020-08-24	74.32	74.88	73.55	74.57	281799
2020-08-25	75.19	75.19	73.81	74.13	257411
2020-08-26	73.90	74.37	73.33	73.74	191393
2020-08-27	74.37	75.55	73.92	75.00	258428
2020-08-28	75.60	76.01	75.05	75.95	251924
2020-08-31	75.20	76.25	74.95	75.01	306543
2020-09-01	74.47	76.05	73.41	75.93	362561
2020-09-02	75.96	76.83	75.65	76.65	279314
2020-09-03	76.99	76.99	72.65	73.07	433208
2020-09-04	74.54	74.56	72.21	72.50	329101
2020-09-08	71.67	72.24	70.64	70.81	272622
2020-09-09	71.33	72.18	70.37	70.91	270629
2020-09-10	71.18	71.26	68.99	69.41	307168
2020-09-11	69.59	69.59	68.17	68.53	247348
2020-09-14	69.11	70.13	68.47	69.91	248689
2020-09-15	70.36	70.68	69.55	69.63	164017
2020-09-16	69.89	70.77	69.71	70.00	352251
2020-09-17	69.17	71.25	68.62	70.62	298489
2020-09-18	70.90	71.05	68.03	68.88	843969
2020-09-21	67.33	67.33	64.42	65.28	305253
2020-09-22	65.58	66.35	64.30	66.25	348255
2020-09-23	66.25	69.45	65.92	66.41	408284
2020-09-24	66.76	67.26	65.55	66.79	225337
2020-09-25	66.06	66.74	65.83	66.45	168488
2020-09-28	67.49	68.64	67.25	68.27	237003
2020-09-29	68.05	68.22	66.48	67.49	214991
2020-09-30	67.77	68.96	67.61	67.71	309760
2020-10-01	67.87	68.33	67.00	68.11	251209
2020-10-02	67.05	69.64	67.05	69.14	157028
2020-10-05	70.16	71.26	69.90	70.79	394258
2020-10-06	71.65	73.28	70.53	70.86	266883
2020-10-07	71.62	72.77	70.78	70.99	304786
2020-10-08	71.71	72.25	70.79	71.64	231262
2020-10-09	72.53	72.53	70.64	71.55	184224
2020-10-12	71.71	74.02	71.71	73.61	170899
2020-10-13	72.62	73.20	71.91	71.99	165371
2020-10-14	72.30	72.79	71.24	71.20	106964
2020-10-15	70.02	71.77	69.80	71.53	185580
2020-10-16	71.42	72.21	71.13	71.29	159631
2020-10-19	71.86	72.90	70.55	71.06	213809
2020-10-20	71.80	72.36	71.20	71.50	270349
2020-10-21	71.44	72.00	70.87	70.95	235417
2020-10-22	71.17	71.25	69.73	70.47	270726
2020-10-23	71.26	71.27	70.18	70.67	196009
2020-10-26	69.69	70.14	68.85	69.10	226363
2020-10-27	68.70	68.95	66.29	66.55	329391
2020-10-28	64.92	65.15	63.69	63.97	441147
2020-10-29	64.41	67.91	64.41	66.32	431936
2020-10-30	66.19	68.26	66.19	68.19	304006
2020-11-02	69.13	70.83	69.09	70.77	288114
2020-11-03	72.08	72.85	71.54	72.27	458704
2020-11-04	70.78	72.74	67.94	71.40	481647
2020-11-05	71.46	74.24	71.46	73.82	403514
2020-11-06	74.00	74.40	73.06	73.29	380378
2020-11-09	78.56	80.24	76.83	77.64	419052
2020-11-10	78.95	81.66	78.73	81.54	438333
2020-11-11	82.00	82.00	77.65	80.37	307504
2020-11-12	79.22	79.59	77.71	79.17	353934
2020-11-13	79.97	81.60	79.87	81.15	240784
2020-11-16	83.27	84.96	82.27	84.90	319541
2020-11-17	84.19	85.55	83.63	85.29	447445
2020-11-18	85.94	86.05	84.38	85.00	337360
2020-11-19	84.73	87.06	84.24	86.44	395995
2020-11-20	85.35	85.81	84.36	85.77	298071
2020-11-23	86.59	87.95	86.54	86.98	335705
2020-11-24	88.00	89.07	87.17	88.37	291359
2020-11-25	88.25	88.36	87.09	88.01	285044
2020-11-27	88.05	88.31	87.52	88.05	83099
2020-11-30	87.90	88.29	85.80	86.18	618444
2020-12-01	87.37	88.30	86.10	87.33	285306
2020-12-02	87.30	87.70	85.95	86.00	238348
2020-12-03	85.86	86.33	85.20	85.61	285545
2020-12-04	86.37	88.46	85.94	88.22	201329
2020-12-07	88.20	88.20	86.73	87.63	231579
2020-12-08	87.00	88.85	86.76	88.75	239388
2020-12-09	89.70	90.59	89.41	90.37	325849
2020-12-10	89.58	89.94	88.77	89.69	227023
2020-12-11	89.11	90.14	89.11	90.00	280259
2020-12-14	91.00	91.00	88.55	88.79	377624
2020-12-15	89.50	89.51	88.32	89.47	308133
2020-12-16	89.82	90.64	89.05	90.29	254612
2020-12-17	90.32	90.53	89.46	90.30	345332
2020-12-18	90.66	90.90	89.66	89.73	1127149
2020-12-21	88.04	89.77	87.47	89.48	232583
2020-12-22	89.81	90.43	88.73	90.04	271527
2020-12-23	90.86	92.49	90.35	91.86	224640
2020-12-24	92.41	92.41	91.52	92.22	50524
2020-12-28	92.98	93.65	91.99	92.06	164141
2020-12-29	92.16	92.16	90.55	91.03	181557
2020-12-30	91.85	92.78	91.31	92.01	170639
2020-12-31	92.18	92.18	91.46	91.46	197831
2021-01-04	92.17	92.40	88.26	89.24	253893
2021-01-05	89.24	92.05	89.20	91.41	293819
2021-01-06	93.38	100.03	93.07	99.28	432741
2021-01-07	99.56	101.33	98.55	101.12	195163
2021-01-08	101.30	101.33	97.82	99.04	199757
2021-01-11	97.52	98.60	97.29	98.00	163763
2021-01-12	98.88	99.35	98.05	99.21	241971
2021-01-13	98.67	99.35	97.83	98.26	181573
2021-01-14	99.06	99.84	98.09	99.05	126802
2021-01-15	97.58	99.00	96.23	98.10	183143
2021-01-19	98.91	99.59	97.62	98.13	252058
2021-01-20	98.36	99.48	97.95	98.90	201543
2021-01-21	98.02	99.05	94.84	94.85	310153
2021-01-22	94.07	97.35	94.07	97.27	271057
2021-01-25	96.56	96.95	92.88	94.11	372587
2021-01-26	94.79	95.00	93.38	93.89	198497
2021-01-27	91.77	91.96	87.77	88.61	270548
2021-01-28	90.10	91.88	89.35	91.14	250283
2021-01-29	90.48	90.89	87.88	88.30	252483
2021-02-01	89.65	91.16	87.36	90.80	270421
2021-02-02	92.26	92.45	90.45	92.20	108474
2021-02-03	91.77	92.35	90.45	92.16	143421
2021-02-04	92.23	93.43	91.74	93.27	189792
2021-02-05	94.70	94.87	93.79	94.14	156070
2021-02-08	94.74	96.30	94.49	95.79	195020
2021-02-09	96.20	96.20	94.36	95.16	147606
2021-02-10	95.96	96.32	94.26	95.52	177406
2021-02-11	95.92	96.01	92.94	94.59	223882
2021-02-12	93.87	94.43	93.10	93.45	161375
2021-02-16	93.67	94.25	93.08	93.66	217520
2021-02-17	92.47	93.57	91.84	92.08	172279
2021-02-18	91.82	91.82	89.64	90.42	246068
2021-02-19	90.93	92.46	90.61	92.26	228611
2021-02-22	91.64	94.11	90.51	93.44	226695
2021-02-23	93.37	95.72	92.67	95.09	211510
2021-02-24	95.60	98.81	94.57	98.72	242929
2021-02-25	100.00	104.00	97.98	100.00	582722
2021-02-26	100.00	100.57	97.11	97.37	415322
2021-03-01	99.77	102.29	98.61	101.58	396097
2021-03-02	101.43	101.43	98.88	100.04	320301
2021-03-03	100.79	104.42	100.79	101.75	244509
2021-03-04	101.20	102.23	99.64	100.28	315492
2021-03-05	101.74	105.15	100.68	104.48	320866
2021-03-08	105.65	108.63	104.69	107.06	213558
2021-03-09	108.16	108.71	106.40	107.33	237410
2021-03-10	107.63	112.31	107.23	111.84	400236
2021-03-11	112.34	113.46	110.82	112.49	296686
2021-03-12	113.26	115.59	112.81	115.30	263970
2021-03-15	114.69	114.74	112.11	113.93	226902
2021-03-16	112.89	113.61	110.71	112.47	174393
2021-03-17	112.87	113.71	110.44	113.61	242406
2021-03-18	113.67	114.42	112.81	113.13	346313
2021-03-19	112.77	113.70	110.45	112.86	803588
2021-03-22	113.50	113.50	109.05	109.79	198121
2021-03-23	108.46	109.46	104.64	105.04	333818
2021-03-24	106.71	108.69	105.99	106.28	295308
2021-03-25	105.58	110.28	104.85	109.60	245935
2021-03-26	111.01	112.40	109.87	112.13	201905
2021-03-29	111.67	113.81	109.18	110.25	220581
2021-03-30	110.87	113.33	110.20	112.90	197078
2021-03-31	113.56	114.56	111.50	112.16	278017
2021-04-01	112.79	113.70	111.95	113.66	215793
2021-04-05	115.24	115.88	113.62	114.25	212808
2021-04-06	114.39	115.78	114.00	114.61	298280
2021-04-07	114.42	115.14	113.35	114.25	230747
2021-04-08	114.13	115.62	112.65	115.43	226725
2021-04-09	115.56	117.48	115.00	117.00	256862
2021-04-12	117.91	118.93	117.48	118.53	221657
2021-04-13	118.11	118.27	116.10	117.30	216920
2021-04-14	117.45	119.39	117.45	118.18	203711
2021-04-15	118.89	118.89	117.41	118.75	185711
2021-04-16	119.48	120.97	119.23	119.93	253848
2021-04-19	120.03	120.03	118.64	119.70	297028
2021-04-20	119.45	120.10	116.87	118.03	217561
2021-04-21	117.93	120.07	117.93	119.30	251035
2021-04-22	120.00	120.59	118.37	118.89	288836
2021-04-23	119.24	121.88	118.71	120.96	246856
2021-04-26	121.77	122.40	120.65	120.75	198725
2021-04-27	121.65	121.93	120.19	120.67	170810
2021-04-28	120.42	121.28	119.42	120.57	185423
2021-04-29	121.48	122.05	119.22	121.61	221868
2021-04-30	120.57	121.93	118.55	119.80	571307
2021-05-03	120.84	122.19	120.10	120.52	596816
2021-05-04	120.12	121.04	119.39	120.71	578596
2021-05-05	120.63	122.51	119.48	122.35	208729
2021-05-06	123.32	124.53	122.29	124.10	232139
2021-05-07	123.31	125.81	122.04	125.31	174332
2021-05-10	125.59	127.33	124.26	124.36	204916
2021-05-11	122.54	124.84	122.05	124.17	235877
2021-05-12	123.77	124.95	119.34	119.52	267080
2021-05-13	119.21	124.12	118.64	123.18	308825
2021-05-14	123.90	124.86	122.12	124.78	211919
2021-05-17	123.50	125.33	122.74	125.20	147173
2021-05-18	125.10	125.59	121.78	121.89	177100
2021-05-19	120.09	121.67	119.04	121.44	244234
2021-05-20	121.48	122.19	120.35	121.79	201577
2021-05-21	123.30	123.89	121.67	121.95	178386
2021-05-24	122.46	123.73	121.74	122.92	134479
2021-05-25	122.76	123.71	121.25	121.30	176866
2021-05-26	121.47	123.54	121.39	123.34	187105
2021-05-27	124.97	125.62	123.45	125.30	254352
2021-05-28	125.90	126.33	124.51	126.11	253601
2021-06-01	127.00	128.22	126.31	127.75	266382
2021-06-02	128.13	128.13	125.45	126.05	382589
2021-06-03	125.40	126.04	123.18	125.74	189965
2021-06-04	126.39	127.81	125.43	127.38	387065
2021-06-07	127.37	128.29	125.79	128.20	368600
2021-06-08	128.50	129.45	126.64	129.07	370222
2021-06-09	128.94	129.27	127.67	127.75	254103
2021-06-10	128.39	128.78	124.53	124.69	201892
2021-06-11	125.56	126.82	125.00	126.72	222931
2021-06-14	126.68	126.68	124.29	124.79	253635
2021-06-15	125.10	126.71	124.31	126.22	224242
2021-06-16	125.86	126.96	124.21	125.71	229608
2021-06-17	125.93	125.93	121.26	122.55	270873
2021-06-18	121.39	121.56	118.28	118.41	646477
2021-06-21	119.54	122.60	119.40	122.13	203282
2021-06-22	121.87	122.44	119.79	122.29	193704
2021-06-23	122.21	122.79	121.10	121.89	242661
2021-06-24	125.06	126.15	123.49	125.51	304803
2021-06-25	125.93	127.14	123.57	123.63	934221
2021-06-28	123.37	123.66	121.41	122.52	300888
2021-06-29	122.75	124.20	121.72	121.79	216853
2021-06-30	121.46	123.55	121.09	123.19	231677
2021-07-01	124.25	124.47	123.11	123.33	232987
2021-07-02	123.60	123.60	121.81	122.13	128608
2021-07-06	122.38	122.40	117.94	120.23	186132
2021-07-07	119.72	121.54	119.72	121.43	152374
2021-07-08	118.77	121.35	117.18	119.53	132404
2021-07-09	121.80	123.02	121.27	122.56	121632
2021-07-12	121.28	123.75	121.22	123.45	153807
2021-07-13	122.69	123.49	121.65	122.06	142977
2021-07-14	122.97	123.49	121.53	122.04	175713
2021-07-15	121.05	123.20	120.68	121.78	155578
2021-07-16	122.88	122.93	119.29	119.57	173442
2021-07-19	116.75	118.26	115.45	116.69	215487
2021-07-20	116.60	122.28	116.60	121.28	319492
2021-07-21	122.92	124.69	121.22	121.69	194222
2021-07-22	121.46	121.46	118.24	118.64	336303
2021-07-23	120.00	121.47	118.91	121.44	268141
2021-07-26	122.34	123.20	121.00	121.46	237044
2021-07-27	120.36	122.61	120.15	121.72	242695
2021-07-28	122.36	124.61	120.71	123.20	226335
2021-07-29	123.01	123.93	118.44	122.95	272656
2021-07-30	123.70	124.57	121.60	121.81	299716
2021-08-02	122.46	125.24	118.33	118.47	217070
2021-08-03	118.92	120.97	116.78	120.73	215516
2021-08-04	119.43	120.59	118.86	119.54	213377
2021-08-05	120.44	121.52	120.11	120.55	167278
2021-08-06	122.26	123.00	120.77	121.33	295107
2021-08-09	121.00	121.00	119.05	119.22	147022
2021-08-10	119.18	120.95	118.25	120.59	197855
2021-08-11	121.56	122.02	120.03	122.02	296553
2021-08-12	122.62	123.55	120.46	120.58	181457
2021-08-13	121.02	121.53	119.50	119.84	123875
2021-08-16	118.89	120.03	117.61	119.20	123507
2021-08-17	117.78	118.23	116.59	117.97	217450
2021-08-18	117.43	119.70	116.57	118.52	210621
2021-08-19	117.13	119.29	117.13	119.04	278310
2021-08-20	119.34	120.22	118.85	119.90	212960
2021-08-23	121.03	121.17	119.19	119.59	223354
2021-08-24	119.50	121.30	119.49	120.88	139173
2021-08-25	121.44	122.98	121.05	122.42	170049
2021-08-26	123.05	123.05	120.25	120.58	167998
2021-08-27	120.82	124.77	119.81	124.10	218121
2021-08-30	124.76	124.83	122.48	123.01	187134
2021-08-31	123.63	124.33	121.00	121.50	294547
2021-09-01	121.36	121.45	119.42	120.48	168710
2021-09-02	121.46	122.52	120.18	122.32	207806
2021-09-03	121.75	122.35	120.05	122.06	165447
2021-09-07	121.79	121.83	118.47	118.61	207780
2021-09-08	118.06	119.71	117.31	119.67	232287
2021-09-09	118.89	119.22	117.96	118.08	207128
2021-09-10	118.67	118.67	116.84	116.90	216580
2021-09-13	117.44	118.61	117.06	118.29	227817
2021-09-14	118.86	118.86	115.69	116.03	296726
2021-09-15	115.97	118.76	115.97	118.04	294211
2021-09-16	118.30	118.56	116.55	116.95	224587
2021-09-17	116.98	117.80	114.26	115.47	948470
2021-09-20	112.89	114.32	111.17	113.62	234548
2021-09-21	114.35	114.94	110.95	111.70	221783
2021-09-22	112.56	115.30	112.02	113.12	194397
2021-09-23	113.81	118.56	113.41	118.43	386024
2021-09-24	118.01	119.25	117.96	118.44	213680
2021-09-27	118.82	121.38	118.82	120.57	209239
2021-09-28	120.63	120.71	117.67	117.84	189584
2021-09-29	118.47	119.75	117.04	118.41	229873
2021-09-30	119.49	119.49	115.37	115.38	146613
2021-10-01	116.43	118.68	115.19	118.12	391146
2021-10-04	118.02	120.06	117.25	119.76	246593
2021-10-05	120.19	120.49	118.40	119.07	146216
2021-10-06	117.56	118.39	114.93	118.22	176785
2021-10-07	118.98	120.90	118.61	119.01	232037
2021-10-08	118.71	119.78	118.01	118.21	126291
2021-10-11	117.89	118.80	116.61	116.64	142961
2021-10-12	116.62	117.28	115.18	115.56	185046
2021-10-13	115.30	116.35	114.41	116.04	182726
2021-10-14	117.51	119.06	116.98	118.64	160878
2021-10-15	120.78	120.78	116.15	116.23	283288
2021-10-18	115.42	118.29	115.27	117.79	242390
2021-10-19	118.43	118.66	116.59	117.69	123229
2021-10-20	117.83	119.75	117.27	119.16	114950
2021-10-21	119.21	120.71	119.01	120.67	164687
2021-10-22	121.21	122.96	121.00	121.13	181025
2021-10-25	121.03	122.04	120.25	121.37	148300
2021-10-26	121.48	121.88	120.10	120.13	193448
2021-10-27	119.54	120.09	116.33	116.52	189776
2021-10-28	121.55	125.46	120.82	124.45	341037
2021-10-29	124.54	126.70	121.43	121.49	258138
2021-11-01	122.31	123.58	122.30	123.13	334444
2021-11-02	123.75	124.25	121.95	122.72	165465
2021-11-03	121.81	123.66	119.96	123.07	235299
2021-11-04	123.97	126.83	123.45	126.83	222705
2021-11-05	128.84	132.91	127.99	132.25	345723
2021-11-08	134.85	135.98	129.83	130.19	246873
2021-11-09	130.55	131.76	130.01	131.52	181235
2021-11-10	131.55	132.00	129.71	130.60	137456
2021-11-11	130.44	130.74	129.51	129.96	117901
2021-11-12	130.75	130.75	129.45	130.08	85638
2021-11-15	131.30	131.30	127.82	129.05	139478
2021-11-16	128.81	131.42	128.09	129.92	152530
2021-11-17	130.11	130.11	126.72	128.56	157917
2021-11-18	128.61	128.98	127.18	128.66	189092
2021-11-19	128.00	130.08	127.62	129.43	146843
2021-11-22	130.23	132.73	129.29	130.64	177472
2021-11-23	130.62	131.32	129.41	131.08	155965
2021-11-24	130.65	131.34	128.27	128.62	177256
2021-11-26	123.97	124.65	120.95	122.62	238091
2021-11-29	124.74	124.74	121.51	121.96	227345
2021-11-30	120.68	121.61	118.22	119.34	445141
2021-12-01	121.84	122.72	119.43	119.51	340477
2021-12-02	120.39	124.96	120.39	124.30	184836
2021-12-03	124.28	124.28	121.68	123.82	173410
2021-12-06	125.00	127.05	124.86	125.18	250710
2021-12-07	126.63	128.14	125.94	126.75	217749
2021-12-08	126.70	129.05	126.27	128.91	191649
2021-12-09	127.89	128.20	126.14	126.18	177146
2021-12-10	127.10	127.10	124.94	126.09	145550
2021-12-13	125.21	126.14	123.82	124.96	214814
2021-12-14	124.95	125.39	121.96	122.86	252898
2021-12-15	123.22	123.94	121.11	123.54	284501
2021-12-16	125.18	125.48	122.97	123.57	362178
2021-12-17	122.62	124.09	120.08	121.50	548401
2021-12-20	120.05	120.05	116.30	118.31	245337
2021-12-21	119.28	122.74	119.07	122.52	191785
2021-12-22	123.00	124.72	122.28	124.46	168177
2021-12-23	125.32	126.50	125.02	125.55	133616
2021-12-27	125.37	128.11	124.57	128.10	131745
2021-12-28	127.56	128.84	127.55	127.66	124599
2021-12-29	128.11	128.99	127.54	128.09	120282
2021-12-30	128.70	129.35	127.22	127.42	125696
2021-12-31	127.45	128.39	126.58	127.39	136123
2022-01-03	127.70	128.84	125.01	127.36	295962
2022-01-04	128.23	130.52	126.73	130.01	309029
2022-01-05	129.94	131.84	126.86	127.10	199320
2022-01-06	127.37	128.55	126.54	127.86	220366
2022-01-07	127.48	127.80	124.76	125.57	201653
2022-01-10	124.53	125.00	122.30	123.84	169984
2022-01-11	124.49	124.76	121.77	124.66	148525
2022-01-12	124.93	125.74	122.49	123.10	296129
2022-01-13	124.14	126.15	124.14	124.72	253287
2022-01-14	123.26	124.98	122.33	124.65	161129
2022-01-18	123.32	124.05	120.52	120.63	322413
2022-01-19	120.50	121.85	119.10	119.24	430372
2022-01-20	120.06	122.43	117.86	117.98	291826
2022-01-21	117.75	120.35	116.84	116.98	363802
2022-01-24	115.18	121.49	114.65	121.08	376981
2022-01-25	119.24	120.39	114.73	116.94	366297
2022-01-26	118.46	120.30	115.24	116.35	305519
2022-01-27	117.55	119.36	115.62	115.80	315242
2022-01-28	116.09	117.89	113.35	117.88	303530
2022-01-31	116.42	119.27	116.42	119.21	344282
2022-02-01	119.25	119.99	116.98	117.82	231977
2022-02-02	117.18	117.95	116.61	117.08	200024
2022-02-03	116.09	117.76	115.53	115.64	195444
2022-02-04	115.42	117.14	114.72	116.31	282342
2022-02-07	116.23	116.88	114.89	114.98	253166
2022-02-08	115.30	116.92	115.30	116.40	257462
2022-02-09	117.67	118.62	117.03	117.21	231321
2022-02-10	114.99	118.23	114.87	115.36	234996
2022-02-11	115.92	116.51	114.31	115.14	230999
2022-02-14	115.38	116.32	114.39	115.33	227803
2022-02-15	116.77	118.16	116.25	117.88	163572
2022-02-16	117.39	118.29	116.51	117.47	197717
2022-02-17	116.21	116.44	114.86	114.93	253261
2022-02-18	114.75	116.60	114.75	115.52	237043
2022-02-22	115.20	116.16	114.30	114.61	362954
2022-02-23	115.81	116.97	114.52	114.75	434063
2022-02-24	112.00	112.62	107.79	112.06	509919
2022-02-25	114.49	117.83	112.73	116.95	383831
2022-02-28	115.15	116.83	114.88	115.54	369423
2022-03-01	115.25	116.42	110.56	111.24	355939
2022-03-02	112.53	117.28	112.00	116.22	323932
2022-03-03	116.45	117.20	114.16	114.70	328034
2022-03-04	113.00	116.21	112.36	114.91	336601
2022-03-07	115.12	115.88	112.17	112.21	441934
2022-03-08	112.22	115.18	111.24	112.37	352621
2022-03-09	114.65	117.30	114.54	116.29	343967
2022-03-10	114.16	117.37	114.16	117.29	297712
2022-03-11	118.25	118.79	116.65	116.68	259635
2022-03-14	117.81	117.81	114.95	115.67	193874
2022-03-15	116.64	117.77	116.48	117.62	243891
2022-03-16	117.64	119.28	116.47	118.30	344449
2022-03-17	117.28	119.03	117.16	117.70	245917
2022-03-18	118.04	120.00	116.46	119.62	590096
2022-03-21	119.25	120.87	117.71	118.95	185839
2022-03-22	119.25	120.00	116.67	117.51	282397
2022-03-23	116.82	116.82	113.61	113.65	192716
2022-03-24	114.07	114.64	112.86	114.63	252444
2022-03-25	115.60	116.86	114.88	115.52	204620
2022-03-28	114.96	115.54	113.25	114.10	108000
2022-03-29	115.58	116.68	115.03	115.55	372898
2022-03-30	115.35	116.29	114.16	114.70	249941
2022-03-31	114.29	115.22	112.37	112.63	228689
2022-04-01	113.01	113.96	112.18	113.86	208732
2022-04-04	113.47	113.79	110.83	111.66	519458
2022-04-05	111.14	113.00	110.56	111.85	493199
2022-04-06	110.97	113.72	110.64	113.00	509623
2022-04-07	113.22	115.32	112.51	114.50	474276
2022-04-08	114.56	116.68	113.28	113.38	454862
2022-04-11	113.25	115.04	112.67	112.88	413177
2022-04-12	113.75	116.42	113.75	114.07	499638
2022-04-13	113.87	117.08	113.87	116.41	403768
2022-04-14	116.87	118.66	116.40	116.85	438588
2022-04-18	116.44	118.09	115.92	116.59	368611
2022-04-19	116.35	118.04	115.84	116.09	329440
2022-04-20	117.37	119.32	117.09	118.18	625412
2022-04-21	119.32	120.00	115.93	116.51	288422
2022-04-22	115.86	116.35	113.80	113.85	340571
2022-04-25	113.16	114.51	111.29	114.04	400643
2022-04-26	113.13	114.18	111.47	111.82	503270
2022-04-27	112.06	112.80	110.65	111.95	374783
2022-04-28	113.19	114.51	105.09	105.39	567062
2022-04-29	104.91	108.39	104.75	106.48	534165
2022-05-02	105.98	107.98	104.23	105.71	599011
2022-05-03	105.68	107.92	105.68	106.71	429187
2022-05-04	106.27	109.84	105.90	109.66	416869
2022-05-05	108.37	108.86	105.77	106.45	467408
2022-05-06	105.88	107.84	105.00	106.03	471586
2022-05-09	104.87	105.91	103.06	103.52	492662
2022-05-10	104.24	104.24	100.99	102.52	389095
2022-05-11	102.44	103.58	100.49	101.17	374143
2022-05-12	100.50	102.55	99.72	101.37	400864
2022-05-13	102.06	103.46	101.50	102.31	354709
2022-05-16	103.84	103.84	101.18	102.03	307088
2022-05-17	102.98	104.07	102.48	103.86	325212
2022-05-18	103.40	105.62	101.98	102.24	279788
2022-05-19	101.35	103.36	100.87	102.18	355445
2022-05-20	102.95	103.07	100.71	102.52	389039
2022-05-23	103.26	103.71	102.03	102.46	234085
2022-05-24	102.40	103.27	101.22	102.95	288071
2022-05-25	103.03	104.84	102.22	104.46	332512
2022-05-26	105.64	106.63	104.79	105.93	312397
2022-05-27	106.40	107.74	105.99	107.70	174051
2022-05-31	106.75	107.51	105.54	105.63	308730
2022-06-01	105.81	105.88	102.46	104.58	256135
2022-06-02	105.38	107.75	104.44	107.63	239876
2022-06-03	107.02	107.16	106.14	106.93	184528
2022-06-06	107.83	108.66	106.61	108.64	279800
2022-06-07	107.69	109.24	107.56	109.18	176434
2022-06-08	108.76	108.92	106.99	107.52	172194
2022-06-09	106.63	107.98	106.63	106.73	181669
2022-06-10	105.05	105.81	104.03	104.64	290411
2022-06-13	102.13	102.60	100.82	101.15	345344
2022-06-14	100.94	101.89	99.34	100.57	354640
2022-06-15	101.49	104.22	100.87	102.88	520511
2022-06-16	100.92	100.92	95.85	96.40	639660
2022-06-17	97.18	98.92	96.20	96.26	1025072
2022-06-21	97.68	100.21	95.64	99.49	453136
2022-06-22	98.18	99.77	98.18	99.35	449114
2022-06-23	99.07	100.34	98.71	100.11	315747
2022-06-24	100.68	105.66	100.68	105.63	2272030
2022-06-27	106.63	107.09	103.66	105.56	290901
2022-06-28	106.61	107.01	103.54	103.67	221400
2022-06-29	103.79	103.79	100.51	101.96	211365
2022-06-30	100.54	103.46	100.11	102.96	234084
2022-07-01	102.44	104.34	101.00	103.02	193876
2022-07-05	101.02	103.26	99.32	103.05	362572
2022-07-06	102.59	103.26	100.27	101.88	186699
2022-07-07	103.14	104.40	102.66	103.65	211562
2022-07-08	103.65	103.65	102.05	102.66	138629
2022-07-11	102.47	102.96	101.60	102.06	132955
2022-07-12	101.64	103.74	100.49	101.02	372536
2022-07-13	100.06	101.27	99.74	100.52	222215
2022-07-14	99.00	100.77	98.48	100.39	189608
2022-07-15	101.92	102.56	100.36	102.17	150291
2022-07-18	102.61	103.23	101.11	101.48	218033
2022-07-19	102.45	104.98	101.86	104.80	176430
2022-07-20	104.99	106.00	104.11	105.58	167694
2022-07-21	104.43	106.85	104.22	106.81	251106
2022-07-22	107.01	107.41	105.27	106.51	214916
2022-07-25	106.48	107.18	105.41	106.30	200055
2022-07-26	106.02	107.22	105.86	106.28	244119
2022-07-27	106.12	109.27	106.12	108.91	285344
2022-07-28	111.94	115.08	111.50	114.71	361311
2022-07-29	114.84	116.61	114.24	116.37	319539
2022-08-01	115.88	117.71	115.48	117.05	606849
2022-08-02	116.80	117.26	114.59	115.35	280651
2022-08-03	116.44	116.44	113.94	116.05	231749
2022-08-04	116.44	116.47	114.41	114.43	195105
2022-08-05	113.29	114.65	112.92	114.40	185188
2022-08-08	115.00	115.76	114.07	114.84	156918
2022-08-09	115.63	115.96	114.30	115.05	268158
2022-08-10	118.02	118.18	116.64	117.43	270147
2022-08-11	118.48	119.27	117.79	118.29	168009
2022-08-12	119.02	121.35	118.39	121.25	188966
2022-08-15	120.70	121.63	119.82	121.39	227549
2022-08-16	120.45	123.00	120.45	122.40	331439
2022-08-17	121.00	122.90	120.51	122.20	248551
2022-08-18	122.50	124.25	122.20	123.72	308883
2022-08-19	123.22	123.33	121.43	121.60	315118
2022-08-22	120.16	121.01	119.75	119.91	313381
2022-08-23	119.91	121.75	119.91	119.93	328016
2022-08-24	120.35	122.18	120.09	121.76	247573
2022-08-25	121.96	124.13	121.96	124.01	270256
2022-08-26	123.99	124.27	120.48	120.72	252500
2022-08-29	119.87	121.74	119.05	120.70	199851
2022-08-30	120.63	120.63	118.29	118.59	318588
2022-08-31	118.53	119.71	118.30	118.92	291798
2022-09-01	118.24	118.27	116.58	117.24	455744
2022-09-02	118.65	119.91	116.22	116.37	317809
2022-09-06	116.73	116.73	114.91	115.99	358791
2022-09-07	116.28	118.71	115.75	118.45	350336
2022-09-08	117.62	120.42	116.89	120.41	340422
2022-09-09	121.47	122.47	120.63	122.07	201228
2022-09-12	122.62	123.22	121.75	122.43	196162
2022-09-13	119.55	120.47	117.22	117.80	243824
2022-09-14	117.48	118.96	116.85	118.53	366922
2022-09-15	117.45	119.60	116.90	118.63	350971
2022-09-16	117.53	118.38	117.03	118.05	1106150
2022-09-19	117.21	119.81	117.21	119.67	248781
2022-09-20	118.59	119.41	117.63	118.97	172218
2022-09-21	120.78	121.99	118.54	118.77	265036
2022-09-22	119.03	119.19	117.42	117.64	327618
2022-09-23	116.44	116.54	114.10	115.16	350143
2022-09-26	115.01	117.02	114.39	114.90	335817
2022-09-27	115.98	116.16	112.85	113.85	301825
2022-09-28	114.82	118.07	114.26	117.34	239875
2022-09-29	116.09	117.28	114.13	115.96	246826
2022-09-30	116.27	118.30	115.30	115.48	303902
2022-10-03	117.41	119.15	115.84	118.62	216362
2022-10-04	120.14	122.72	120.14	122.26	233499
2022-10-05	120.78	122.21	120.74	121.46	265019
2022-10-06	120.72	122.17	120.33	121.79	161345
2022-10-07	121.19	121.19	119.22	120.28	177824
2022-10-10	121.18	122.66	120.55	121.94	205629
2022-10-11	121.46	123.81	121.19	122.97	285079
2022-10-12	123.02	123.19	121.36	121.40	246350
2022-10-13	119.42	124.46	119.12	123.70	282187
2022-10-14	124.42	124.46	121.44	121.80	194741
2022-10-17	123.88	127.58	123.60	127.43	321651
2022-10-18	130.00	131.57	126.28	127.98	386812
2022-10-19	127.37	128.37	126.32	127.84	336246
2022-10-20	127.86	128.50	124.25	124.82	171763
2022-10-21	125.22	127.71	123.79	126.68	325897
2022-10-24	127.49	129.17	126.54	128.09	288380
2022-10-25	128.23	130.99	128.23	130.11	245683
2022-10-26	130.72	131.92	128.86	129.12	507317
2022-10-27	134.03	137.31	131.73	134.44	587980
2022-10-28	135.59	142.08	135.55	140.03	682751
2022-10-31	139.24	141.87	138.65	141.10	559776
2022-11-01	141.58	144.63	141.08	144.34	373336
2022-11-02	142.65	144.65	140.15	140.34	454206
2022-11-03	139.28	143.79	138.53	142.34	277208
2022-11-04	145.08	145.90	142.12	144.35	333148
2022-11-07	145.74	146.02	143.63	145.70	359192
2022-11-08	146.33	148.30	144.54	145.90	320458
2022-11-09	143.98	146.99	143.98	146.49	398193
2022-11-10	150.00	152.12	148.54	152.06	511688
2022-11-11	151.72	153.42	150.27	150.79	478087
2022-11-14	150.70	153.58	149.36	149.52	470475
2022-11-15	150.43	153.42	149.57	152.83	439961
2022-11-16	153.00	155.29	152.56	154.38	508179
2022-11-17	152.65	153.79	151.20	152.84	404812
2022-11-18	154.65	155.54	151.92	155.33	695444
2022-11-21	154.40	155.97	154.03	154.76	318478
2022-11-22	155.60	156.67	151.87	154.79	364716
2022-11-23	153.95	155.75	153.32	153.59	214197
2022-11-25	154.28	155.95	154.28	155.40	118979
2022-11-28	154.51	155.58	152.06	152.81	224236
2022-11-29	152.52	153.92	151.78	152.12	209536
2022-11-30	151.91	154.92	149.74	154.90	348691
2022-12-01	155.55	156.15	153.56	154.01	149789
2022-12-02	152.76	155.23	152.13	153.89	207252
2022-12-05	152.04	152.04	147.15	149.11	376048
2022-12-06	149.72	150.49	147.29	148.98	298241
2022-12-07	148.58	150.64	148.13	149.33	194157
2022-12-08	150.52	151.53	149.21	150.83	160383
2022-12-09	150.46	150.55	148.52	148.56	194767
2022-12-12	148.68	149.68	147.95	149.43	231958
2022-12-13	153.24	153.24	149.30	150.22	306606
2022-12-14	151.11	151.31	146.43	147.56	432952
2022-12-15	146.79	147.33	144.15	145.73	462840
2022-12-16	144.00	148.22	143.68	148.17	2007717
2022-12-19	148.19	148.81	146.12	146.90	267585
2022-12-20	146.50	148.30	146.48	146.63	339905
2022-12-21	147.49	150.63	146.90	149.34	307143
2022-12-22	148.15	149.57	146.31	149.08	311056
2022-12-23	148.91	150.47	148.68	149.85	130828
2022-12-27	149.80	151.40	149.27	150.08	132544
2022-12-28	150.19	150.75	147.57	147.60	132766
2022-12-29	148.67	150.00	148.31	149.12	161527
2022-12-30	148.84	148.93	147.34	148.11	157668
2023-01-03	148.86	149.32	146.39	148.31	188290
2023-01-04	149.13	149.75	144.54	145.44	375765
2023-01-05	144.50	145.58	141.89	142.40	261225
2023-01-06	144.42	147.72	143.52	147.64	221906
2023-01-09	147.81	149.31	144.44	145.04	290080
2023-01-10	144.44	147.33	143.71	147.05	244287
2023-01-11	147.78	149.69	147.65	147.79	177056
2023-01-12	147.95	151.91	147.45	151.70	229607
2023-01-13	151.82	152.98	150.74	152.69	175438
2023-01-17	150.35	152.59	148.33	148.40	278650
2023-01-18	148.26	150.81	146.85	147.23	197610
2023-01-19	146.46	146.83	143.28	144.03	130161
2023-01-20	144.98	145.33	142.63	145.32	191666
2023-01-23	145.18	145.69	143.90	144.38	202242
2023-01-24	144.10	147.75	143.32	146.55	213296
2023-01-25	145.48	147.25	144.69	146.22	152895
2023-01-26	147.47	147.89	145.27	146.35	136978
2023-01-27	145.59	147.19	145.59	146.58	153504
2023-01-30	146.24	148.56	145.09	145.45	176160
2023-01-31	145.93	148.52	145.93	148.25	331946
2023-02-01	148.02	150.77	147.15	149.08	247594
2023-02-02	149.46	149.90	147.34	149.58	188963
2023-02-03	149.10	150.67	148.42	148.64	263761
2023-02-06	148.00	148.98	145.98	147.41	284782
2023-02-07	146.49	148.29	144.64	148.13	301116
2023-02-08	147.08	148.49	146.93	147.61	212888
2023-02-09	148.50	149.32	145.12	145.15	428731
2023-02-10	145.16	145.92	143.85	145.87	207177
2023-02-13	146.18	148.13	145.79	147.26	161071
2023-02-14	146.91	148.45	145.85	147.01	154750
2023-02-15	145.56	148.98	145.47	148.64	264031
2023-02-16	146.85	150.74	146.85	148.76	294452
2023-02-17	149.33	152.23	149.20	151.19	268422
2023-02-21	149.76	149.83	145.77	146.48	203154
2023-02-22	147.14	148.07	146.22	146.54	239243
2023-02-23	155.40	165.82	153.47	162.12	743230
2023-02-24	165.94	169.89	161.00	165.52	576922
2023-02-27	166.12	166.94	164.76	166.04	472551
2023-02-28	166.16	168.90	166.16	167.22	555390
2023-03-01	167.47	168.38	166.00	166.99	347704
2023-03-02	166.29	167.98	165.78	166.86	283586
2023-03-03	167.80	169.47	165.36	168.95	209241
2023-03-06	168.38	168.80	165.59	166.49	367001
2023-03-07	167.20	168.36	165.63	165.81	346869
2023-03-08	166.22	168.02	164.72	167.97	320930
2023-03-09	168.69	168.83	164.80	164.89	216790
2023-03-10	164.07	164.07	157.12	158.49	417210
2023-03-13	155.76	158.75	154.77	155.68	272749
2023-03-14	159.13	160.13	157.45	158.39	363377
2023-03-15	154.95	155.95	152.75	155.91	460593
2023-03-16	154.26	160.64	153.95	160.54	453065
2023-03-17	160.07	161.10	157.17	160.40	898145
2023-03-20	161.49	163.68	160.91	161.65	337601
2023-03-21	163.87	165.44	161.21	162.02	314756
2023-03-22	160.90	163.15	159.29	159.91	374772
2023-03-23	159.79	160.55	156.02	157.64	327170
2023-03-24	155.89	157.66	153.56	156.70	339504
2023-03-27	158.02	159.96	155.78	159.17	435146
2023-03-28	158.80	159.91	157.94	159.52	185088
2023-03-29	160.53	161.22	159.17	160.56	205634
2023-03-30	160.96	162.28	159.35	160.94	239678
2023-03-31	161.67	162.84	160.73	162.59	302869
2023-04-03	162.82	164.94	162.78	164.52	776329
2023-04-04	164.99	164.99	158.09	158.70	288729
2023-04-05	157.65	158.10	151.61	154.24	444902
2023-04-06	154.14	154.29	151.52	152.82	245087
2023-04-10	152.16	157.27	152.16	156.73	620317
2023-04-11	157.41	158.37	154.63	154.92	256739
2023-04-12	155.96	156.30	154.23	154.77	287431
2023-04-13	154.77	156.40	154.00	155.81	179483
2023-04-14	155.16	157.31	154.95	155.91	192590
2023-04-17	156.26	157.21	155.35	157.18	174371
2023-04-18	157.73	159.50	155.40	156.69	193641
2023-04-19	156.39	157.16	155.14	155.94	292939
2023-04-20	155.35	159.22	155.35	158.93	403748
2023-04-21	158.98	159.62	157.02	157.78	480072
2023-04-24	158.13	160.55	158.13	159.73	467213
2023-04-25	157.95	160.63	157.95	160.00	690129
2023-04-26	158.37	159.26	155.47	157.86	928659
2023-04-27	162.09	171.58	161.80	171.44	630895
2023-04-28	171.22	174.05	169.51	171.00	623519
2023-05-01	170.85	171.99	167.04	167.62	414759
2023-05-02	167.34	167.34	164.83	166.74	335389
2023-05-03	167.65	168.87	165.57	165.96	318600
2023-05-04	165.02	166.51	164.30	165.27	271579
2023-05-05	167.03	168.78	166.69	167.88	232187
2023-05-08	168.35	168.77	165.74	166.47	237749
2023-05-09	166.46	166.89	165.11	166.36	210710
2023-05-10	167.18	168.25	164.94	166.31	332961
2023-05-11	164.93	166.27	164.71	165.04	237250
2023-05-12	165.32	167.03	164.70	165.10	267319
2023-05-15	165.35	166.57	164.55	165.60	171075
2023-05-16	165.00	165.25	162.49	164.28	335543
2023-05-17	165.03	166.18	164.93	165.46	240092
2023-05-18	164.93	166.90	164.56	166.71	323029
2023-05-19	167.84	167.84	164.76	164.95	372254
2023-05-22	165.20	166.39	163.24	164.91	245360
2023-05-23	163.52	165.07	162.68	163.10	413196
2023-05-24	163.77	164.90	161.49	161.68	539785
2023-05-25	162.22	167.88	161.95	167.48	386523
2023-05-26	167.91	171.65	167.91	170.86	373763
2023-05-30	171.67	173.78	170.35	171.02	276700
2023-05-31	170.16	172.25	163.40	164.84	619233
2023-06-01	164.85	165.94	163.44	165.46	363270
2023-06-02	166.58	173.20	166.33	173.19	499230
2023-06-05	172.19	172.31	168.00	173.19	201827
2023-06-06	170.49	175.25	170.11	174.65	388755
2023-06-07	175.00	176.80	174.50	176.72	310775
2023-06-08	175.93	176.90	174.68	176.52	273489
2023-06-09	175.20	175.55	172.83	174.59	258322
2023-06-12	174.66	176.25	172.80	174.71	379834
2023-06-13	174.65	178.46	174.65	177.14	486477
2023-06-14	176.57	177.08	173.77	175.77	339854
2023-06-15	175.36	176.98	173.20	176.83	366809
2023-06-16	178.61	178.91	175.11	175.73	530129
2023-06-20	175.00	175.01	173.24	174.74	341397
2023-06-21	174.48	178.02	174.11	177.92	448492
2023-06-22	177.84	179.26	176.41	177.36	577484
2023-06-23	176.02	177.93	174.01	175.55	5885600
2023-06-26	176.80	178.99	176.26	177.56	450383
2023-06-27	178.00	180.23	177.96	179.88	314887
2023-06-28	180.41	180.85	178.84	179.36	567258
2023-06-29	179.25	183.94	178.52	183.44	368928
2023-06-30	184.19	185.66	182.34	184.78	383250
2023-07-03	184.35	184.76	182.94	184.27	114443
2023-07-05	182.95	184.11	181.65	182.65	238750
2023-07-06	181.68	183.41	180.63	183.12	429495
2023-07-07	182.56	185.10	182.56	184.35	583586
2023-07-10	184.34	187.50	184.34	186.18	291781
2023-07-11	186.20	187.66	184.79	186.26	274535
2023-07-12	187.76	188.46	186.49	187.56	218032
2023-07-13	187.81	188.41	186.73	187.64	192197
2023-07-14	187.92	188.00	186.00	187.68	252306
2023-07-17	187.99	189.67	187.05	189.08	213760
2023-07-18	189.08	192.63	189.08	190.77	231156
2023-07-19	192.31	192.38	187.80	191.23	275867
2023-07-20	191.78	191.78	189.04	190.68	250212
2023-07-21	191.88	191.90	190.02	190.35	300072
2023-07-24	191.31	192.13	189.11	190.47	296403
2023-07-25	190.13	191.46	189.55	189.81	302567
2023-07-26	189.07	190.80	187.53	189.20	450342
2023-07-27	195.00	200.60	193.04	200.56	796837
2023-07-28	202.21	212.71	201.85	211.82	857215
2023-07-31	212.70	215.93	212.59	215.04	550347
2023-08-01	214.57	218.03	213.82	214.38	545419
2023-08-02	213.60	216.66	213.30	216.18	367969
2023-08-03	215.58	217.47	213.72	215.24	436142
2023-08-04	216.41	217.68	212.89	216.88	381795
2023-08-07	217.36	221.73	217.22	220.78	360326
2023-08-08	219.84	222.27	217.71	221.18	314448
2023-08-09	220.41	220.54	216.44	217.00	385415
2023-08-10	218.10	220.35	216.87	219.89	299744
2023-08-11	219.70	222.81	219.05	220.97	276056
2023-08-14	220.97	223.49	220.24	223.41	263474
2023-08-15	222.81	222.81	219.49	220.83	225886
2023-08-16	221.15	222.32	216.34	216.93	302778
2023-08-17	216.76	217.50	210.71	211.97	431195
2023-08-18	210.97	215.13	209.72	214.19	403857
2023-08-21	214.82	216.22	211.21	215.18	367609
2023-08-22	214.99	217.26	214.00	217.11	197941
2023-08-23	217.91	220.24	216.44	219.12	178097
2023-08-24	219.50	220.74	217.41	217.94	158180
2023-08-25	218.88	220.27	215.22	220.13	340464
2023-08-28	221.24	224.65	221.24	222.52	313992
2023-08-29	221.24	224.83	220.31	224.72	157259
2023-08-30	225.32	226.52	224.13	224.39	180936
2023-08-31	224.91	226.36	223.50	224.25	350184
2023-09-01	225.12	227.50	224.79	226.00	251372
2023-09-05	224.88	224.88	215.28	220.58	428035
2023-09-06	220.90	223.10	220.51	222.98	227750
2023-09-07	222.06	223.53	220.05	222.59	257703
2023-09-08	223.06	224.59	221.90	222.76	284425
2023-09-11	223.23	226.17	221.78	222.45	240873
2023-09-12	222.28	223.83	219.48	219.94	215719
2023-09-13	219.43	220.09	215.22	215.93	359057
2023-09-14	217.06	218.27	216.08	218.21	333075
2023-09-15	217.01	217.01	210.79	212.86	1006098
2023-09-18	213.23	216.71	212.22	215.71	224978
2023-09-19	215.51	216.78	214.37	216.45	186398
2023-09-20	217.37	218.99	214.88	214.96	158184
2023-09-21	213.48	213.48	208.72	208.91	232953
2023-09-22	208.90	211.42	208.52	210.03	214247
2023-09-25	209.91	212.24	209.56	211.11	130633
2023-09-26	210.52	211.74	207.63	208.22	172738
2023-09-27	209.79	212.46	209.23	212.27	143639
2023-09-28	212.23	215.06	212.08	212.71	179407
2023-09-29	214.42	215.07	209.44	210.39	206931
2023-10-02	209.61	210.92	205.21	206.96	213811
2023-10-03	205.31	207.00	202.76	203.82	213539
2023-10-04	204.00	206.24	202.67	205.37	216767
2023-10-05	205.00	207.18	203.76	204.40	198741
2023-10-06	203.41	208.40	203.01	206.72	398146
2023-10-09	205.59	208.77	205.30	208.05	142024
2023-10-10	208.31	210.07	207.16	207.20	299827
2023-10-11	207.29	210.01	207.29	209.98	166103
2023-10-12	210.03	210.03	205.04	206.49	182952
2023-10-13	206.70	207.44	201.53	202.02	182431
2023-10-16	203.76	205.95	201.83	202.59	163505
2023-10-17	201.88	207.62	200.36	206.38	589274
2023-10-18	204.33	204.33	196.35	196.45	380050
2023-10-19	196.02	198.49	194.00	195.59	344495
2023-10-20	196.34	196.43	192.12	192.53	274602
2023-10-23	192.59	194.94	191.87	192.50	241877
2023-10-24	194.90	195.78	192.31	192.82	200718
2023-10-25	192.57	194.52	191.50	191.60	319554
2023-10-26	206.74	209.74	202.02	206.04	719380
2023-10-27	207.12	207.63	201.96	205.32	382203
2023-10-30	207.24	209.85	203.57	204.96	302203
2023-10-31	204.70	207.86	204.70	206.65	252688
2023-11-01	206.37	207.77	204.11	206.69	323381
2023-11-02	209.66	212.06	207.35	207.39	281564
2023-11-03	209.45	213.29	207.43	210.22	301646
2023-11-06	209.96	211.52	208.12	210.79	271855
2023-11-07	210.00	210.00	206.37	208.59	287500
2023-11-08	209.77	211.65	207.31	207.58	227020
2023-11-09	208.98	210.19	207.36	209.09	182770
2023-11-10	210.37	211.20	208.56	210.68	272760
2023-11-13	210.03	212.14	210.00	211.50	167064
2023-11-14	214.29	218.81	214.29	217.59	194939
2023-11-15	217.47	218.72	212.87	214.76	446208
2023-11-16	214.98	216.61	209.61	209.71	357429
2023-11-17	210.15	215.38	209.79	214.67	277906
2023-11-20	214.30	214.30	212.49	213.64	191784
2023-11-21	213.18	216.15	213.15	213.86	297321
2023-11-22	214.77	216.49	213.72	216.26	154074
2023-11-24	215.86	216.81	215.62	216.50	44363
2023-11-27	216.47	220.93	215.92	219.34	362510
2023-11-28	218.40	219.93	211.25	211.64	329099
2023-11-29	213.04	214.23	210.76	211.41	270552
2023-11-30	211.63	213.63	211.50	212.52	241100
2023-12-01	212.15	215.31	211.09	214.32	197203
2023-12-04	214.30	217.24	211.76	216.79	273757
2023-12-05	216.21	216.21	211.55	211.77	354862
2023-12-06	212.98	214.70	210.53	211.89	257341
2023-12-07	211.50	213.89	210.34	212.44	235376
2023-12-08	212.49	215.23	212.01	214.73	197451
2023-12-11	215.21	216.54	214.98	216.17	154911
2023-12-12	216.66	219.28	215.29	216.73	212677
2023-12-13	216.49	217.69	214.82	217.45	386955
2023-12-14	219.95	221.84	217.73	218.62	337509
2023-12-15	218.43	220.66	216.10	216.64	868423
2023-12-18	215.25	217.92	214.85	216.77	260318
2023-12-19	218.99	221.03	217.02	218.20	543108
2023-12-20	218.20	218.77	214.94	214.97	258594
2023-12-21	216.03	216.77	211.58	214.02	321783
2023-12-22	215.25	217.26	213.27	216.01	386005
2023-12-26	215.70	217.87	215.15	216.51	133160
2023-12-27	217.05	218.80	215.01	216.20	176701
2023-12-28	215.72	216.93	215.46	216.22	185520
2023-12-29	215.89	217.68	215.40	215.43	221138
2024-01-02	213.68	215.22	210.99	212.78	226850
2024-01-03	211.58	212.03	209.31	210.52	284622
2024-01-04	210.68	212.12	210.68	211.13	572781
2024-01-05	211.14	212.79	211.11	212.45	526833
2024-01-08	213.17	214.31	210.38	213.83	232113
2024-01-09	212.46	215.40	211.10	214.22	243586
2024-01-10	214.04	218.66	214.04	218.57	296359
2024-01-11	218.45	221.45	217.58	221.02	235097
2024-01-12	222.63	222.74	218.94	218.98	216421
2024-01-16	217.26	220.35	217.08	220.28	162357
2024-01-17	218.76	220.30	217.85	218.99	158854
2024-01-18	220.32	227.84	220.15	223.26	282880
2024-01-19	224.55	225.22	217.22	218.88	244432
2024-01-22	219.94	224.37	218.42	223.89	218475
2024-01-23	224.58	225.00	219.88	221.51	183763
2024-01-24	223.17	223.43	219.07	220.11	321610
2024-01-25	222.46	223.48	220.45	220.48	386044
2024-01-26	220.94	224.51	220.53	224.21	302604
2024-01-29	223.54	228.90	220.62	224.63	392104
2024-01-30	226.51	231.02	226.51	230.75	338857
2024-01-31	230.96	233.03	226.99	228.11	415483
2024-02-01	229.26	233.73	228.30	233.72	280044
2024-02-02	232.71	237.21	231.34	235.21	406496
2024-02-05	233.45	234.94	229.75	233.48	262009
2024-02-06	233.63	236.96	232.92	236.94	223842
2024-02-07	238.38	240.94	237.64	238.99	300792
2024-02-08	239.26	242.03	239.26	242.00	250688
2024-02-09	241.73	245.47	241.03	245.15	214384
2024-02-12	245.30	246.13	243.51	243.52	212142
2024-02-13	239.19	245.18	238.94	242.75	441487
2024-02-14	245.04	248.79	243.99	248.47	325743
2024-02-15	250.00	252.95	247.24	252.34	259264
2024-02-16	252.61	255.71	252.22	252.92	256300
2024-02-20	250.20	252.23	248.31	251.16	382290
2024-02-21	250.74	252.77	248.61	252.12	319842
2024-02-22	254.62	259.28	254.09	259.20	302164
2024-02-23	260.64	270.39	260.63	269.72	894237
2024-02-26	269.35	276.26	269.06	274.88	1131678
2024-02-27	275.00	278.39	272.29	277.47	1125932
2024-02-28	290.92	307.99	289.51	305.45	1055005
2024-02-29	308.00	318.20	305.89	313.52	964252
2024-03-01	315.79	321.16	314.78	319.99	631821
2024-03-04	321.71	329.14	321.71	323.77	535847
2024-03-05	323.34	329.21	322.46	324.66	596364
2024-03-06	325.67	330.26	324.29	325.73	611037
2024-03-07	326.35	328.01	322.33	325.84	799636
2024-03-08	327.89	330.88	323.86	325.01	423943
2024-03-11	323.43	323.50	313.49	316.41	584310
2024-03-12	317.07	323.69	314.75	323.23	499387
2024-03-13	322.65	326.50	322.42	323.86	445939
2024-03-14	324.29	327.47	320.94	326.72	425302
2024-03-15	324.92	330.11	324.92	328.50	1105050
2024-03-18	330.46	336.54	329.49	330.84	329420
2024-03-19	330.00	334.82	328.02	334.69	343667
2024-03-20	334.82	336.46	332.60	334.12	362883
2024-03-21	336.24	347.47	336.12	345.89	408249
2024-03-22	346.95	349.74	345.21	347.98	302114
2024-03-25	347.11	348.46	344.02	347.12	275957
2024-03-26	347.87	353.05	347.55	351.18	359319
2024-03-27	353.30	354.73	350.15	351.59	310231
2024-03-28	351.96	353.00	348.69	350.20	324716
2024-04-01	350.02	355.51	348.00	354.87	304097
2024-04-02	352.00	358.99	351.31	358.24	324078
2024-04-03	357.65	365.87	357.03	362.41	486398
2024-04-04	364.23	369.53	356.94	357.13	387535
2024-04-05	358.25	367.79	358.25	365.02	375643
2024-04-08	364.97	365.66	360.92	361.11	443218
2024-04-09	362.07	364.67	344.47	351.90	397300
2024-04-10	347.17	355.29	345.15	350.06	512488
2024-04-11	351.33	354.82	347.63	352.40	370275
2024-04-12	352.00	354.99	350.41	351.63	373954
2024-04-15	356.80	358.00	347.20	347.27	352827
2024-04-16	346.76	347.59	343.37	345.25	409335
2024-04-17	346.28	346.28	334.43	339.20	483385
2024-04-18	341.34	342.77	334.75	336.06	383529
2024-04-19	336.35	337.86	327.38	328.63	686642
2024-04-22	330.30	334.99	328.78	332.59	449850
2024-04-23	335.09	341.32	334.16	338.08	399602
2024-04-24	341.62	346.62	335.77	338.89	525591
2024-04-25	359.37	361.28	347.93	349.35	826179
2024-04-26	345.59	355.27	345.48	354.02	609345
2024-04-29	354.01	365.25	352.89	363.65	715707
2024-04-30	362.84	366.58	356.50	357.17	494741
2024-05-01	359.75	362.06	353.93	355.24	393075
2024-05-02	356.48	357.31	348.65	356.29	398525
2024-05-03	360.00	365.11	359.74	363.77	330998
2024-05-06	367.52	376.70	367.52	371.97	437551
2024-05-07	371.50	377.80	370.00	375.39	474749
2024-05-08	375.00	380.00	372.43	379.43	357871
2024-05-09	379.79	383.98	378.64	382.28	286137
2024-05-10	384.61	385.37	379.24	380.28	287188
2024-05-13	380.77	382.01	371.63	373.56	297431
2024-05-14	373.56	375.20	366.24	374.26	309776
2024-05-15	377.10	385.90	377.10	385.60	389820
2024-05-16	385.25	385.77	375.20	375.59	325094
2024-05-17	378.21	380.15	375.63	378.37	258041
2024-05-20	379.22	386.49	379.22	383.83	267014
2024-05-21	382.52	388.72	381.06	388.24	466713
2024-05-22	388.90	392.61	384.59	388.50	444522
2024-05-23	393.25	396.87	388.40	390.10	541756
2024-05-24	390.30	400.57	390.30	398.69	376417
2024-05-28	400.54	401.98	392.51	393.68	506910
2024-05-29	391.90	397.21	390.10	393.90	443103
2024-05-30	394.36	399.61	394.13	395.59	403319
2024-05-31	395.59	400.97	379.57	388.66	4335683
2024-06-03	391.00	391.64	366.36	373.10	1102286
2024-06-04	371.17	372.51	360.30	368.89	794568
2024-06-05	370.43	380.20	368.89	378.14	530616
2024-06-06	377.37	377.67	370.97	374.25	469829
2024-06-07	378.66	383.40	375.69	376.00	335431
2024-06-10	373.62	380.35	373.62	379.03	379416
2024-06-11	379.03	381.44	373.79	374.90	415373
2024-06-12	380.00	387.56	380.00	382.60	371699
2024-06-13	382.41	390.16	379.31	390.14	345329
2024-06-14	386.02	386.53	375.00	377.20	336883
2024-06-17	377.20	386.68	376.31	383.03	399848
2024-06-18	382.54	388.00	377.09	385.68	352662
2024-06-20	385.68	391.62	382.03	385.91	488637
2024-06-21	382.96	383.12	364.28	381.27	889389
2024-06-24	381.00	382.33	372.23	380.78	496063
2024-06-25	381.07	381.72	371.36	378.53	381067
2024-06-26	376.23	379.76	365.11	368.52	625555
2024-06-27	369.50	371.52	367.00	370.38	475554
2024-06-28	370.00	375.36	362.08	365.08	898858
2024-07-01	367.93	370.79	357.92	359.66	469975
2024-07-02	358.41	361.14	355.00	356.86	652014
2024-07-03	357.91	371.28	355.50	371.09	381407
2024-07-05	370.34	372.97	359.82	362.54	290202
2024-07-08	366.28	369.38	362.76	363.84	300973
2024-07-09	363.84	368.06	363.38	363.56	462450
2024-07-10	365.85	373.08	365.59	372.76	337431
2024-07-11	374.08	378.09	370.48	375.46	253398
2024-07-12	377.93	382.25	371.48	376.20	294414
2024-07-15	377.57	384.21	376.14	380.39	343425
2024-07-16	383.42	391.31	380.14	390.88	360698
2024-07-17	386.00	386.00	361.21	361.24	431878
2024-07-18	364.85	374.48	356.53	364.83	460445
2024-07-19	365.18	366.97	360.73	363.61	379424
2024-07-22	366.74	375.96	364.50	375.74	284680
2024-07-23	374.28	383.28	371.40	379.21	388804
2024-07-24	374.23	376.01	355.51	356.73	636885
2024-07-25	388.61	396.84	345.79	346.60	1435602
2024-07-26	359.42	368.08	351.91	364.05	1229635
2024-07-29	365.34	374.84	362.46	362.87	409424
2024-07-30	364.83	370.20	355.22	358.47	449974
2024-07-31	370.85	380.72	369.43	375.44	474751
2024-08-01	375.58	384.98	360.85	366.12	487457
2024-08-02	355.89	359.75	341.46	349.70	583337
2024-08-05	329.14	348.04	319.49	340.22	654071
2024-08-06	343.51	355.64	341.59	350.43	426691
2024-08-07	359.32	360.82	343.08	347.88	396506
2024-08-08	353.99	357.39	345.81	357.02	326380
2024-08-09	357.02	360.87	353.53	355.77	259177
2024-08-12	356.81	360.17	352.09	355.80	208098
2024-08-13	359.42	362.96	354.51	361.46	297684
2024-08-14	364.44	367.46	361.42	365.35	293393
2024-08-15	371.56	374.77	368.13	372.19	188163
2024-08-16	372.19	372.31	363.15	366.59	220433
2024-08-19	366.59	368.68	361.26	368.54	279269
2024-08-20	368.00	371.64	361.51	367.30	299389
2024-08-21	366.25	373.33	360.13	373.13	243787
2024-08-22	373.01	378.27	371.98	372.76	290916
2024-08-23	374.80	383.15	374.74	382.30	236766
2024-08-26	382.71	385.17	375.05	377.61	212472
2024-08-27	375.00	383.16	373.27	380.87	281955
2024-08-28	380.00	383.02	376.92	379.75	231054
2024-08-29	382.41	392.31	381.50	385.17	287121
2024-08-30	386.89	393.35	386.59	393.06	552455
2024-09-03	389.92	389.92	357.26	358.63	524063
2024-09-04	356.31	361.10	351.91	356.46	350312
2024-09-05	354.10	355.76	350.07	353.47	383256
2024-09-06	354.39	360.56	350.53	352.88	384845
2024-09-09	355.75	366.27	355.64	364.10	376041
2024-09-10	365.27	371.94	363.61	371.26	362917
2024-09-11	372.69	385.07	364.50	385.07	338469
2024-09-12	385.27	393.77	382.52	388.49	408879
2024-09-13	392.78	400.49	392.45	396.42	248731
2024-09-16	396.86	403.69	394.51	402.69	199160
2024-09-17	406.19	410.67	404.22	409.20	349916
2024-09-18	411.84	417.78	406.24	408.75	383981
2024-09-19	420.67	432.88	412.43	430.05	460807
2024-09-20	430.45	437.10	428.00	435.60	721895
2024-09-23	437.61	441.89	434.98	435.11	392666
2024-09-24	434.99	437.61	427.02	433.56	362831
2024-09-25	435.50	442.15	433.50	435.47	524783
2024-09-26	440.44	443.96	428.63	429.30	512696
2024-09-27	428.70	430.77	423.61	427.09	363911
2024-09-30	425.63	430.98	421.88	430.53	278152
2024-10-01	428.50	429.83	420.20	428.28	274212
2024-10-02	425.00	433.55	423.66	429.89	226401
2024-10-03	429.89	431.36	426.04	430.95	308794
2024-10-04	437.85	440.75	430.79	435.00	291622
2024-10-07	433.35	444.98	433.23	440.36	352395
2024-10-08	443.55	445.66	439.18	439.74	351203
2024-10-09	439.04	448.10	439.04	446.94	266208
2024-10-10	443.00	443.50	436.19	442.09	182184
2024-10-11	441.80	450.55	441.80	450.45	151161
2024-10-14	452.39	454.84	449.32	452.35	142015
2024-10-15	452.94	454.40	441.60	444.91	245784
2024-10-16	447.21	452.44	444.38	447.28	246826
2024-10-17	452.25	455.52	448.82	453.75	266452
2024-10-18	453.80	453.86	444.43	453.74	261886
2024-10-21	453.00	456.16	449.27	455.10	217306
2024-10-22	450.00	454.11	445.03	447.94	221561
2024-10-23	445.35	449.68	442.07	445.62	172697
2024-10-24	445.96	447.50	441.60	446.11	265366
2024-10-25	443.91	443.91	422.16	428.58	502949
2024-10-28	432.12	434.23	429.46	431.56	359443
2024-10-29	430.00	436.95	427.82	436.79	355043
2024-10-30	431.99	438.56	431.29	431.77	369933
2024-10-31	439.12	456.76	436.51	446.07	548206
2024-11-01	457.56	461.87	451.52	453.21	523314
2024-11-04	450.70	468.59	450.67	461.50	394001
2024-11-05	462.13	476.50	462.13	475.78	357431
2024-11-06	492.45	504.53	486.88	501.88	616589
2024-11-07	503.00	509.46	501.60	504.35	796879
2024-11-08	507.87	519.10	506.00	514.15	593427
2024-11-11	521.78	525.31	516.34	520.44	634907
2024-11-12	521.61	524.50	510.89	514.08	472098
2024-11-13	515.00	517.00	498.61	500.36	454922
2024-11-14	500.38	502.50	492.80	498.11	556822
2024-11-15	499.31	504.64	495.76	498.86	436785
2024-11-18	501.36	505.81	497.25	500.85	402228
2024-11-19	497.25	514.24	495.42	514.00	448935
2024-11-20	517.00	520.95	508.76	515.82	437223
2024-11-21	520.00	532.38	518.50	526.95	398226
2024-11-22	522.82	528.41	497.88	504.92	661365
2024-11-25	507.91	513.15	503.04	510.99	651345
2024-11-26	511.48	522.74	508.75	514.78	451861
2024-11-27	520.00	522.49	505.27	507.95	391237
2024-11-29	514.07	519.72	509.97	510.12	177411
2024-12-02	511.95	517.74	505.07	505.09	319094
2024-12-03	507.24	510.76	501.05	509.59	340881
2024-12-04	511.04	514.87	507.38	514.71	336650
2024-12-05	514.00	518.10	508.24	513.52	323267
2024-12-06	513.75	513.75	504.35	509.03	313354
2024-12-09	505.88	509.03	468.55	478.59	556766
2024-12-10	482.59	485.31	473.65	474.31	349384
2024-12-11	482.34	483.00	476.74	480.96	319216
2024-12-12	481.99	484.54	476.83	480.25	250057
2024-12-13	479.74	484.63	476.59	479.28	266118
2024-12-16	478.74	487.27	477.00	484.55	343832
2024-12-17	477.53	481.78	470.54	476.90	440332
2024-12-18	479.90	484.91	464.25	464.42	556035
2024-12-19	470.18	477.21	461.66	464.30	371432
2024-12-20	458.61	470.95	454.74	465.82	867624
2024-12-23	464.31	465.00	457.45	463.26	192016
2024-12-24	464.34	465.49	461.21	463.49	134891
2024-12-26	463.00	466.77	460.26	466.58	145120
2024-12-27	462.60	464.13	454.52	459.38	177580
2024-12-30	456.28	460.59	450.00	457.25	291883
2024-12-31	457.50	459.47	452.75	453.90	349784
2025-01-02	455.99	463.88	453.29	457.63	308529
2025-01-03	459.52	474.08	459.52	473.65	390176
2025-01-06	476.82	486.48	475.00	479.13	479465
2025-01-07	479.97	480.85	456.35	470.18	429803
2025-01-08	469.38	475.98	462.08	475.86	360742
2025-01-10	471.50	471.72	463.39	467.04	351522

Explore More About EME

Coins representing dividend payouts and trends

EME Dividend History

Discover EMCOR Group 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

EME Stock Split History

Discover EMCOR Group 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

EME Historical Prices

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

Web Analytics