ENTG Historical Prices

Summary

Key Stock Metrics

60.75

(April 7, 2025)

52-Week Low

147.57

(July 12, 2024)

52-Week High

158.00

(November 22, 2021)

All-Time High

82.38

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-07-11	10.88	11.63	10.25	11.19	12890300
2000-07-12	12.25	12.44	11.06	12.19	2817200
2000-07-13	12.44	14.75	12.38	14.19	2680400
2000-07-14	14.56	15.25	12.88	13.25	1428900
2000-07-17	13.63	13.63	12.75	13.06	521700
2000-07-18	12.63	12.94	12.06	12.50	511100
2000-07-19	12.69	13.06	11.94	12.38	709100
2000-07-20	12.44	12.75	11.75	11.81	492600
2000-07-21	11.94	12.00	11.06	11.38	751800
2000-07-24	11.75	12.50	11.38	12.00	724900
2000-07-25	12.22	12.50	11.63	11.75	629900
2000-07-26	11.50	11.88	11.13	11.75	528600
2000-07-27	11.69	11.69	9.50	10.25	830400
2000-07-28	10.38	10.63	9.50	9.81	425900
2000-07-31	9.56	9.69	7.75	9.63	941700
2000-08-01	9.81	10.00	9.00	9.44	265900
2000-08-02	9.44	9.50	8.88	9.06	184200
2000-08-03	8.25	8.88	7.88	8.88	354900
2000-08-04	9.50	10.13	9.19	9.94	373500
2000-08-07	10.19	10.25	8.50	9.22	402000
2000-08-08	9.38	9.88	8.13	8.44	659500
2000-08-09	8.56	8.63	8.00	8.13	442000
2000-08-10	8.19	8.25	7.50	7.50	428400
2000-08-11	7.56	7.69	7.00	7.25	708100
2000-08-14	7.36	7.50	7.00	7.38	1109700
2000-08-15	7.88	9.97	7.81	8.75	2361500
2000-08-16	9.38	9.38	8.63	8.75	701100
2000-08-17	8.88	9.88	8.75	9.44	876500
2000-08-18	10.31	11.50	10.06	11.06	1266700
2000-08-21	11.13	12.00	10.88	11.06	833800
2000-08-22	11.19	11.25	10.75	10.81	330700
2000-08-23	10.59	10.63	9.50	10.13	360900
2000-08-24	10.25	11.06	10.25	11.00	402900
2000-08-25	10.69	10.88	10.00	10.88	164300
2000-08-28	10.88	11.25	10.75	10.94	221700
2000-08-29	10.97	11.13	10.50	11.13	206700
2000-08-30	11.09	11.25	10.75	10.88	224300
2000-08-31	10.94	11.25	10.75	11.13	254500
2000-09-01	11.13	11.38	10.75	11.00	147200
2000-09-05	11.00	11.00	10.56	10.72	117800
2000-09-06	10.91	11.13	9.88	10.06	322000
2000-09-07	10.06	10.75	10.00	10.56	114400
2000-09-08	10.63	11.00	10.38	10.56	234300
2000-09-11	10.50	10.88	10.31	10.56	163500
2000-09-12	10.72	11.00	10.13	10.25	203600
2000-09-13	10.38	10.50	10.13	10.13	157800
2000-09-14	10.13	10.88	10.13	10.81	197200
2000-09-15	10.88	10.88	9.94	10.00	224500
2000-09-18	10.09	10.13	9.31	9.44	181500
2000-09-19	9.47	9.75	9.38	9.63	122800
2000-09-20	9.56	10.13	8.88	9.25	127600
2000-09-21	9.75	9.75	9.00	9.13	92300
2000-09-22	8.50	9.00	7.89	8.81	97900
2000-09-25	9.03	9.25	8.63	8.69	109900
2000-09-26	8.94	9.31	8.69	8.88	248300
2000-09-27	9.13	9.13	7.94	8.38	121600
2000-09-28	8.50	9.13	8.38	9.13	115200
2000-09-29	9.25	10.50	9.00	9.56	872500
2000-10-02	9.94	10.13	9.63	9.69	535100
2000-10-03	9.94	10.00	8.88	8.94	210100
2000-10-04	9.00	9.63	9.00	9.38	82600
2000-10-05	9.75	9.75	8.88	9.38	77400
2000-10-06	9.44	9.50	7.50	8.13	275000
2000-10-09	8.63	9.13	8.38	8.94	166000
2000-10-10	8.94	9.13	8.63	8.69	117000
2000-10-11	8.56	9.25	7.75	9.00	199500
2000-10-12	9.38	9.63	9.25	9.38	697600
2000-10-13	9.42	9.50	9.25	9.38	154200
2000-10-16	9.50	9.50	9.25	9.38	286100
2000-10-17	9.36	9.38	9.00	9.00	320600
2000-10-18	9.00	9.38	8.88	9.31	108000
2000-10-19	9.13	10.00	9.00	9.50	119000
2000-10-20	9.52	10.50	9.50	9.91	350100
2000-10-23	9.92	10.00	9.50	9.63	107700
2000-10-24	9.64	10.00	9.00	9.06	56400
2000-10-25	8.88	9.06	8.63	8.81	49200
2000-10-26	8.86	9.13	8.63	9.06	232100
2000-10-27	9.20	9.25	8.81	8.88	130100
2000-10-30	9.00	9.13	8.63	8.63	19500
2000-10-31	8.88	9.44	8.75	8.94	176400
2000-11-01	8.88	9.13	7.38	8.75	237500
2000-11-02	8.69	9.00	8.25	8.50	78700
2000-11-03	8.38	8.63	8.13	8.44	76100
2000-11-06	8.55	8.56	8.44	8.50	72100
2000-11-07	8.56	8.63	8.38	8.50	52600
2000-11-08	8.50	8.63	8.13	8.63	54300
2000-11-09	8.13	8.50	7.88	8.00	124300
2000-11-10	7.66	7.88	7.50	7.69	150300
2000-11-13	7.50	7.88	7.13	7.88	144900
2000-11-14	8.00	8.13	7.81	8.13	71500
2000-11-15	8.00	8.13	7.88	8.00	63100
2000-11-16	7.88	8.00	7.50	7.69	30600
2000-11-17	7.69	7.94	7.06	7.50	59600
2000-11-20	7.25	7.75	7.22	7.38	43200
2000-11-21	7.36	8.25	7.00	7.81	87700
2000-11-22	7.38	8.00	7.38	7.63	80600
2000-11-24	7.38	7.75	7.38	7.63	26000
2000-11-27	7.64	8.38	7.56	8.38	104100
2000-11-28	8.33	8.38	7.69	7.88	68300
2000-11-29	7.81	8.00	7.13	7.50	86800
2000-11-30	7.38	7.50	7.00	7.00	417600
2000-12-01	7.13	7.50	7.06	7.25	682000
2000-12-04	7.13	7.19	7.00	7.13	109200
2000-12-05	7.23	7.25	6.88	7.13	72800
2000-12-06	7.13	7.25	6.88	6.88	108700
2000-12-07	6.88	7.00	6.63	6.88	66000
2000-12-08	6.94	7.25	6.63	7.25	519100
2000-12-11	7.13	8.19	7.13	8.00	552700
2000-12-12	7.98	9.00	7.69	8.03	101700
2000-12-13	7.89	8.06	7.31	7.31	204200
2000-12-14	7.38	7.88	7.31	7.88	86800
2000-12-15	7.44	7.50	7.00	7.00	82300
2000-12-18	7.00	7.63	7.00	7.00	96400
2000-12-19	7.09	7.50	7.09	7.13	52300
2000-12-20	6.69	7.00	6.59	6.94	170100
2000-12-21	7.25	7.56	6.75	7.19	214200
2000-12-22	7.16	7.31	6.88	7.00	74000
2000-12-26	6.94	6.95	6.50	6.50	87700
2000-12-27	6.56	6.94	6.50	6.75	101100
2000-12-28	6.69	7.00	6.50	6.75	280700
2000-12-29	6.75	7.94	6.50	7.48	288300
2001-01-02	7.39	7.39	6.88	7.00	63600
2001-01-03	6.94	7.88	6.94	7.81	124600
2001-01-04	7.98	8.38	7.97	8.06	143600
2001-01-05	8.19	8.19	7.88	8.13	128200
2001-01-08	7.88	8.19	7.88	8.03	135300
2001-01-09	7.94	8.50	7.94	8.50	78900
2001-01-10	8.22	8.38	8.06	8.31	64500
2001-01-11	8.30	8.31	8.00	8.06	72700
2001-01-12	8.19	8.75	8.19	8.63	73600
2001-01-16	8.61	8.81	8.25	8.25	85400
2001-01-17	8.38	9.13	8.38	8.63	247500
2001-01-18	8.88	9.13	8.63	9.00	65200
2001-01-19	9.19	9.25	8.88	9.00	237200
2001-01-22	9.00	9.25	8.63	8.63	102400
2001-01-23	8.64	9.19	8.63	9.13	112500
2001-01-24	9.25	9.50	9.06	9.13	36100
2001-01-25	9.00	9.63	9.00	9.13	134700
2001-01-26	9.19	9.25	8.63	8.88	50900
2001-01-29	9.00	9.13	8.50	9.00	41500
2001-01-30	9.06	9.38	8.88	9.25	99500
2001-01-31	9.50	9.63	9.00	9.38	111900
2001-02-01	9.19	9.38	8.88	8.94	45500
2001-02-02	8.97	9.00	8.63	8.88	130400
2001-02-05	8.75	8.88	8.25	8.50	43800
2001-02-06	8.75	8.75	7.88	8.25	148200
2001-02-07	8.14	8.14	8.00	8.00	14900
2001-02-08	8.00	8.38	8.00	8.06	37300
2001-02-09	8.00	8.13	7.88	7.94	104500
2001-02-12	8.00	8.38	7.75	8.31	81400
2001-02-13	8.19	8.88	8.19	8.38	61500
2001-02-14	8.38	8.50	8.13	8.31	27100
2001-02-15	8.50	8.56	8.13	8.19	58800
2001-02-16	8.13	8.13	7.66	7.88	86900
2001-02-20	7.88	8.00	7.63	7.63	14800
2001-02-21	7.63	7.75	7.38	7.53	78700
2001-02-22	7.50	7.63	7.44	7.50	92500
2001-02-23	7.50	7.63	7.50	7.63	78000
2001-02-26	7.61	8.13	7.50	8.13	48700
2001-02-27	7.75	8.19	7.75	8.19	98400
2001-02-28	8.13	8.19	7.88	7.94	47700
2001-03-01	8.00	8.00	7.00	7.88	127000
2001-03-02	7.81	8.06	7.75	7.94	26400
2001-03-05	7.95	8.03	7.94	7.97	9100
2001-03-06	8.00	8.38	8.00	8.25	168400
2001-03-07	8.14	8.38	8.14	8.25	63400
2001-03-08	8.19	8.50	8.13	8.38	32700
2001-03-09	8.41	8.63	7.50	7.91	35000
2001-03-12	7.95	8.06	7.31	7.44	183600
2001-03-13	7.39	7.50	7.00	7.50	88700
2001-03-14	7.13	7.75	7.13	7.25	79100
2001-03-15	7.48	8.50	7.00	7.13	125100
2001-03-16	7.00	7.38	6.88	7.13	178700
2001-03-19	7.11	7.69	7.11	7.44	74600
2001-03-20	7.44	7.63	7.38	7.38	55900
2001-03-21	7.38	7.50	6.38	6.63	553000
2001-03-22	6.63	7.00	6.56	6.75	274000
2001-03-23	6.88	7.00	6.63	7.00	91500
2001-03-26	6.88	7.13	6.88	7.00	77600
2001-03-27	7.13	7.25	6.63	7.25	129100
2001-03-28	7.25	7.25	6.97	7.25	57500
2001-03-29	7.25	7.25	7.00	7.13	29400
2001-03-30	7.00	7.38	7.00	7.31	107100
2001-04-02	7.25	7.38	6.94	7.13	84500
2001-04-03	7.13	7.50	7.06	7.50	83400
2001-04-04	7.14	7.56	7.13	7.34	26000
2001-04-05	7.25	7.75	7.25	7.75	134300
2001-04-06	7.53	7.69	7.13	7.25	33200
2001-04-09	7.25	7.55	7.20	7.49	24300
2001-04-10	7.40	7.70	7.40	7.69	99100
2001-04-11	7.70	8.16	7.70	8.12	273700
2001-04-12	8.10	8.12	8.00	8.10	61700
2001-04-16	8.06	8.15	8.05	8.10	37500
2001-04-17	8.12	8.15	7.90	7.98	18400
2001-04-18	8.07	9.00	8.07	8.70	73700
2001-04-19	8.52	9.20	8.52	9.04	305600
2001-04-20	8.95	9.22	8.95	9.10	148300
2001-04-23	9.05	9.09	8.95	9.00	39800
2001-04-24	8.95	9.01	8.95	9.00	114400
2001-04-25	8.99	9.09	8.80	8.98	68200
2001-04-26	8.96	9.06	8.95	9.00	86400
2001-04-27	9.00	9.04	8.95	9.04	53300
2001-04-30	9.00	9.15	8.97	9.15	242900
2001-05-01	9.06	10.48	9.06	10.40	561000
2001-05-02	10.48	10.85	9.95	10.20	498900
2001-05-03	10.11	10.50	10.00	10.45	206400
2001-05-04	10.10	11.40	10.00	11.32	310700
2001-05-07	11.30	11.36	10.76	11.16	378900
2001-05-08	11.16	11.44	10.91	11.44	349200
2001-05-09	11.01	11.40	10.75	11.30	230500
2001-05-10	11.46	11.50	11.23	11.26	313900
2001-05-11	11.27	11.50	11.14	11.24	341400
2001-05-14	11.12	11.12	10.40	10.80	648700
2001-05-15	10.77	11.10	10.70	11.00	783500
2001-05-16	11.00	11.00	10.89	10.98	125500
2001-05-17	10.90	12.49	10.90	12.12	516000
2001-05-18	12.08	13.05	12.05	12.25	722600
2001-05-21	12.52	13.14	12.36	13.10	550200
2001-05-22	13.05	13.30	12.50	12.60	577200
2001-05-23	12.66	13.40	12.50	13.08	301500
2001-05-24	13.10	13.19	12.50	12.79	236900
2001-05-25	12.78	13.10	12.67	13.01	191200
2001-05-29	13.20	13.40	13.00	13.01	221800
2001-05-30	12.80	12.80	11.51	11.81	203400
2001-05-31	12.05	12.22	11.79	12.20	158500
2001-06-01	12.24	13.52	12.21	13.00	264200
2001-06-04	13.25	14.24	12.77	14.15	712100
2001-06-05	14.20	15.60	14.20	15.20	1071200
2001-06-06	15.22	15.25	14.70	14.76	911100
2001-06-07	14.74	14.75	13.10	14.07	487000
2001-06-08	14.20	14.20	13.28	13.28	265700
2001-06-11	13.88	14.10	13.15	14.05	264600
2001-06-12	13.78	14.10	13.50	14.10	287200
2001-06-13	14.11	14.47	13.26	14.05	454500
2001-06-14	13.98	13.98	12.32	12.35	277800
2001-06-15	12.36	12.37	10.26	11.06	407600
2001-06-18	11.10	12.20	11.10	12.00	267200
2001-06-19	10.68	11.00	10.00	10.75	995200
2001-06-20	10.15	11.25	10.00	11.09	447800
2001-06-21	10.99	11.19	10.75	11.00	125900
2001-06-22	10.54	11.54	10.53	11.49	286400
2001-06-25	11.40	11.65	10.67	10.67	200700
2001-06-26	10.65	10.65	10.09	10.19	454400
2001-06-27	10.19	10.20	9.65	10.05	212800
2001-06-28	10.10	10.37	9.70	10.13	486100
2001-06-29	10.01	14.75	9.85	11.45	768300
2001-07-02	11.05	11.07	10.11	10.35	412600
2001-07-03	10.20	11.00	10.20	10.63	129200
2001-07-05	10.59	10.74	10.20	10.44	91300
2001-07-06	10.26	10.32	9.95	10.08	101100
2001-07-09	10.03	10.76	9.98	10.60	102400
2001-07-10	10.80	11.00	10.50	10.90	136200
2001-07-11	10.89	11.00	10.55	10.78	104400
2001-07-12	10.66	11.25	10.66	11.00	182200
2001-07-13	11.00	11.24	10.60	11.20	136500
2001-07-16	11.15	11.40	10.95	10.95	161200
2001-07-17	10.95	12.00	10.89	11.87	257300
2001-07-18	11.80	12.00	11.20	11.23	242900
2001-07-19	11.28	11.60	10.80	11.00	211400
2001-07-20	10.85	11.15	10.65	11.00	151300
2001-07-23	11.01	11.10	10.65	10.65	56700
2001-07-24	10.65	10.88	10.55	10.75	32900
2001-07-25	10.75	11.05	10.60	11.05	178300
2001-07-26	10.83	11.10	10.82	11.08	315600
2001-07-27	11.13	11.30	11.05	11.10	519000
2001-07-30	11.25	11.35	11.00	11.10	423500
2001-07-31	11.20	11.64	11.05	11.45	594100
2001-08-01	11.99	12.81	11.80	12.00	2855900
2001-08-02	12.70	13.00	12.45	13.00	412800
2001-08-03	12.97	13.00	12.55	13.00	143800
2001-08-06	12.65	12.78	12.25	12.40	209800
2001-08-07	12.30	12.31	11.90	12.00	451700
2001-08-08	12.00	12.23	11.90	11.99	461000
2001-08-09	12.01	12.65	11.90	12.65	139000
2001-08-10	12.45	12.75	12.00	12.75	277000
2001-08-13	12.79	13.00	12.74	12.99	189300
2001-08-14	12.80	13.15	11.81	12.96	1044700
2001-08-15	12.52	12.98	12.25	12.46	190200
2001-08-16	12.25	12.45	11.55	12.45	174400
2001-08-17	12.21	12.21	11.60	11.93	60800
2001-08-20	11.70	12.25	11.70	12.25	78400
2001-08-21	12.24	12.55	11.70	11.70	74100
2001-08-22	11.95	12.51	11.56	12.50	89300
2001-08-23	12.00	12.48	11.75	11.95	53300
2001-08-24	11.80	12.53	10.60	11.75	457700
2001-08-27	11.78	12.60	11.75	12.49	157800
2001-08-28	12.28	12.50	12.02	12.40	68300
2001-08-29	12.30	12.45	11.83	12.15	109000
2001-08-30	12.11	12.24	11.70	11.71	313100
2001-08-31	11.70	12.25	11.60	12.00	255000
2001-09-04	12.01	12.14	11.20	11.60	92400
2001-09-05	11.68	11.68	10.55	10.70	586900
2001-09-06	10.80	10.80	10.32	10.40	144800
2001-09-07	10.40	10.60	10.16	10.20	165800
2001-09-10	10.17	10.47	10.15	10.25	153000
2001-09-17	10.20	10.45	9.05	9.05	172800
2001-09-18	9.05	9.35	8.60	8.61	154700
2001-09-19	8.64	8.64	7.26	8.60	241900
2001-09-20	8.50	8.52	7.82	7.85	81800
2001-09-21	7.80	7.81	7.00	7.33	591700
2001-09-24	8.05	8.85	7.70	7.90	144900
2001-09-25	8.21	8.40	7.76	7.99	154300
2001-09-26	7.95	8.05	7.65	7.95	366900
2001-09-27	7.94	7.94	7.34	7.60	137300
2001-09-28	8.25	8.50	7.63	7.90	356500
2001-10-01	7.95	7.95	7.50	7.56	90500
2001-10-02	7.75	7.95	7.40	7.45	386200
2001-10-03	7.49	7.69	7.40	7.55	370200
2001-10-04	7.63	8.18	7.35	7.93	1217100
2001-10-05	7.90	7.90	7.40	7.50	344400
2001-10-08	7.45	7.79	7.25	7.25	302800
2001-10-09	7.22	7.35	6.98	7.00	771900
2001-10-10	6.95	7.06	6.60	6.82	560900
2001-10-11	7.01	8.06	7.00	8.05	597100
2001-10-12	8.00	8.35	7.75	8.35	72900
2001-10-15	7.80	8.26	7.70	8.04	47900
2001-10-16	8.05	8.09	7.68	8.00	58100
2001-10-17	8.05	8.10	7.50	7.50	75500
2001-10-18	7.85	7.85	7.00	7.02	151200
2001-10-19	7.09	7.13	6.80	6.95	881100
2001-10-22	6.94	7.23	6.80	7.16	162800
2001-10-23	7.15	7.30	7.00	7.10	244600
2001-10-24	7.15	7.40	7.05	7.15	238000
2001-10-25	7.10	8.10	6.86	8.04	634500
2001-10-26	8.00	8.05	7.80	7.81	110600
2001-10-29	7.87	7.87	7.15	7.26	328000
2001-10-30	7.30	7.30	7.02	7.18	345600
2001-10-31	7.25	8.00	7.25	7.69	141800
2001-11-01	7.65	8.20	7.35	8.05	343200
2001-11-02	8.09	8.52	7.96	8.50	337200
2001-11-05	8.35	8.94	8.35	8.74	176000
2001-11-06	8.72	8.91	8.62	8.80	424500
2001-11-07	8.66	8.96	8.48	8.55	179400
2001-11-08	8.61	9.00	8.60	8.96	136600
2001-11-09	8.97	9.03	8.70	8.81	150400
2001-11-12	8.80	9.05	8.65	8.77	154600
2001-11-13	9.04	9.15	8.71	8.85	108300
2001-11-14	8.86	9.05	8.56	8.76	162200
2001-11-15	8.70	9.00	8.43	8.98	171800
2001-11-16	8.90	9.44	8.87	9.39	134100
2001-11-19	9.05	9.30	8.95	9.30	130600
2001-11-20	9.17	9.34	8.96	9.01	216100
2001-11-21	8.97	9.10	8.94	9.06	51700
2001-11-23	8.95	9.24	8.95	9.08	16000
2001-11-26	9.14	9.46	8.94	9.39	173300
2001-11-27	9.50	10.34	9.35	10.34	377700
2001-11-28	10.30	10.30	9.80	10.01	158600
2001-11-29	10.02	10.23	10.00	10.06	358800
2001-11-30	10.20	10.20	9.81	9.95	859200
2001-12-03	10.11	10.19	9.95	10.00	191500
2001-12-04	10.25	10.26	9.78	9.95	927000
2001-12-05	10.07	10.60	9.93	10.25	1328700
2001-12-06	10.48	11.05	10.40	10.79	1363400
2001-12-07	10.78	10.95	10.48	10.73	767700
2001-12-10	10.96	10.96	10.61	10.70	324200
2001-12-11	10.71	11.50	10.65	11.00	1154100
2001-12-12	11.18	11.20	10.40	10.50	343100
2001-12-13	10.36	10.36	9.05	9.34	1483100
2001-12-14	9.44	9.79	9.25	9.65	159000
2001-12-17	9.74	10.75	9.49	10.70	353100
2001-12-18	10.50	11.38	10.36	11.35	1056400
2001-12-19	11.25	11.45	10.61	11.28	659300
2001-12-20	11.35	11.40	10.65	10.72	385900
2001-12-21	11.10	11.15	10.75	10.98	394600
2001-12-24	10.91	11.00	10.64	10.99	132500
2001-12-26	10.71	11.15	10.70	11.09	313000
2001-12-27	11.10	11.25	10.95	11.25	383900
2001-12-28	11.25	11.40	10.95	11.04	193800
2001-12-31	11.15	11.15	10.80	10.96	375300
2002-01-02	10.90	11.25	10.90	11.19	319100
2002-01-03	11.24	11.99	11.20	11.99	569000
2002-01-04	12.04	12.55	11.80	12.47	629000
2002-01-07	12.74	12.75	11.90	11.93	495000
2002-01-08	12.10	12.20	11.75	12.20	188400
2002-01-09	12.28	12.86	12.21	12.51	405000
2002-01-10	12.67	12.70	12.21	12.64	239300
2002-01-11	12.64	12.67	11.50	12.60	466200
2002-01-14	12.59	12.69	11.76	11.85	378000
2002-01-15	11.75	12.14	11.70	11.75	153100
2002-01-16	11.65	11.89	10.55	10.80	589200
2002-01-17	11.08	11.09	9.40	10.48	593300
2002-01-18	10.47	10.50	9.97	10.29	264600
2002-01-22	10.20	10.36	9.84	10.00	473000
2002-01-23	9.97	10.69	9.97	10.57	140200
2002-01-24	10.65	10.85	10.50	10.69	75200
2002-01-25	10.70	10.97	10.50	10.80	103500
2002-01-28	10.77	11.11	10.76	10.95	89200
2002-01-29	10.99	11.25	10.51	10.75	103500
2002-01-30	10.73	11.40	10.60	11.40	122500
2002-01-31	11.40	11.50	10.89	11.24	308500
2002-02-01	11.30	11.91	10.86	11.44	362000
2002-02-04	11.53	11.65	10.48	10.74	161700
2002-02-05	10.51	10.79	10.15	10.38	175900
2002-02-06	10.29	10.40	10.01	10.10	184900
2002-02-07	10.14	10.15	9.00	9.55	578700
2002-02-08	9.81	10.00	9.60	9.97	294000
2002-02-11	9.81	10.57	9.80	10.30	399100
2002-02-12	10.30	10.30	9.73	10.00	284800
2002-02-13	10.12	10.48	10.00	10.34	695400
2002-02-14	10.44	10.50	10.16	10.20	388100
2002-02-15	10.16	10.55	9.80	10.44	504200
2002-02-19	10.55	10.55	9.86	10.00	275300
2002-02-20	10.05	10.35	9.91	10.35	382200
2002-02-21	10.35	10.40	9.52	9.59	295200
2002-02-22	9.65	10.25	9.54	10.07	231600
2002-02-25	9.96	10.43	9.96	10.30	326600
2002-02-26	10.38	10.59	9.98	10.50	409200
2002-02-27	10.55	10.60	10.00	10.21	423600
2002-02-28	10.10	10.40	9.95	10.32	249900
2002-03-01	10.31	11.23	10.21	11.22	454600
2002-03-04	11.20	12.50	11.00	12.44	1205600
2002-03-05	12.50	12.75	12.27	12.69	878000
2002-03-06	12.64	12.75	12.14	12.65	634900
2002-03-07	12.69	12.79	12.40	12.66	498000
2002-03-08	12.66	13.34	12.50	12.97	1084900
2002-03-11	13.00	13.20	12.45	13.05	420400
2002-03-12	12.95	12.95	12.57	12.68	317200
2002-03-13	12.46	12.50	11.75	12.13	315100
2002-03-14	11.95	12.30	11.45	11.77	467900
2002-03-15	12.45	14.10	11.85	14.07	1945300
2002-03-18	14.03	14.16	13.55	13.95	1029700
2002-03-19	14.00	14.60	13.95	14.40	467800
2002-03-20	14.11	14.24	13.80	14.00	549700
2002-03-21	14.00	14.70	13.90	14.60	448700
2002-03-22	14.61	15.02	14.60	15.01	705100
2002-03-25	15.01	15.74	14.94	15.51	1380900
2002-03-26	15.51	15.55	14.66	15.25	1908400
2002-03-27	15.15	16.00	15.15	16.00	559300
2002-03-28	15.06	16.25	14.92	16.15	1777200
2002-04-01	15.89	16.25	15.23	15.70	552700
2002-04-02	15.80	15.91	15.35	15.48	1016600
2002-04-03	15.48	15.49	14.96	15.18	1148400
2002-04-04	15.04	15.42	14.74	15.00	397700
2002-04-05	15.01	15.60	14.95	15.43	338800
2002-04-08	15.50	15.50	14.43	15.39	631500
2002-04-09	15.25	15.96	15.25	15.86	427900
2002-04-10	15.96	16.10	15.65	15.99	583600
2002-04-11	16.00	16.25	15.89	16.17	315400
2002-04-12	16.18	16.58	16.00	16.45	620800
2002-04-15	16.40	17.05	16.40	17.00	742700
2002-04-16	17.18	18.98	17.15	18.64	1338400
2002-04-17	18.90	19.05	17.54	17.66	820100
2002-04-18	17.66	17.75	15.61	15.81	1186400
2002-04-19	16.05	16.53	15.47	15.83	407400
2002-04-22	15.80	15.80	15.10	15.36	520600
2002-04-23	15.40	16.24	15.40	15.70	258800
2002-04-24	15.90	16.11	15.27	15.63	391000
2002-04-25	15.40	15.90	15.13	15.81	212000
2002-04-26	15.60	16.11	14.40	14.65	473300
2002-04-29	14.55	15.50	14.48	15.06	336900
2002-04-30	15.06	15.97	15.06	15.75	483700
2002-05-01	15.41	15.95	14.88	15.56	544000
2002-05-02	15.89	16.03	14.94	15.35	347900
2002-05-03	15.24	15.24	14.04	14.33	344900
2002-05-06	14.30	14.75	14.00	14.60	399400
2002-05-07	14.60	15.07	14.21	15.00	431100
2002-05-08	15.70	17.00	15.60	16.79	815700
2002-05-09	16.74	16.99	16.21	16.27	474300
2002-05-10	16.63	16.66	15.10	15.38	206400
2002-05-13	15.34	16.25	15.27	15.94	253300
2002-05-14	16.41	16.99	15.95	16.43	648700
2002-05-15	16.35	17.69	15.99	17.00	1143900
2002-05-16	16.74	17.20	16.56	16.94	300600
2002-05-17	17.00	17.85	16.98	17.00	915900
2002-05-20	16.96	16.96	16.31	16.40	366800
2002-05-21	16.55	16.82	15.48	15.81	287800
2002-05-22	15.63	16.31	14.90	15.20	362100
2002-05-23	15.22	15.25	14.60	14.97	463700
2002-05-24	14.75	14.76	14.08	14.31	324800
2002-05-28	14.31	14.44	13.75	13.80	533500
2002-05-29	13.61	13.66	12.91	13.10	627700
2002-05-30	13.10	13.10	12.15	12.50	1068600
2002-05-31	12.65	13.10	12.40	12.82	661900
2002-06-03	12.90	13.02	11.68	12.13	458200
2002-06-04	11.98	13.05	11.89	12.77	580400
2002-06-05	12.44	13.00	12.11	12.39	300500
2002-06-06	12.45	12.54	11.90	11.90	370800
2002-06-07	11.90	12.72	11.20	12.03	628200
2002-06-10	12.10	12.84	11.55	12.59	494000
2002-06-11	12.64	12.94	11.44	11.45	260400
2002-06-12	11.52	12.16	11.31	12.16	328800
2002-06-13	12.15	12.42	11.65	11.81	172500
2002-06-14	11.77	12.28	11.17	11.94	305100
2002-06-17	11.94	12.65	11.93	12.35	640900
2002-06-18	12.35	12.69	12.20	12.36	531300
2002-06-19	12.22	12.22	11.75	11.90	590800
2002-06-20	11.97	12.20	11.33	11.52	569300
2002-06-21	11.72	11.75	10.53	10.99	480700
2002-06-24	10.61	11.89	10.56	11.79	432500
2002-06-25	12.50	13.04	12.39	12.46	1432100
2002-06-26	12.39	13.80	11.63	13.80	487200
2002-06-27	13.79	13.87	12.59	13.53	440200
2002-06-28	13.40	14.60	13.37	14.60	1058300
2002-07-01	14.50	14.55	13.16	13.30	379000
2002-07-02	13.25	13.47	12.69	12.90	611800
2002-07-03	12.76	13.52	12.30	13.47	299200
2002-07-05	13.80	15.09	13.58	15.05	285700
2002-07-08	14.76	15.12	13.41	13.48	425700
2002-07-09	13.30	13.30	12.38	12.70	625700
2002-07-10	12.85	12.90	12.19	12.51	230500
2002-07-11	12.37	12.95	11.85	12.78	615200
2002-07-12	12.92	13.59	12.86	13.05	426400
2002-07-15	13.00	13.50	12.49	13.35	360700
2002-07-16	13.20	13.90	12.86	13.29	558900
2002-07-17	13.31	14.00	12.45	12.84	436200
2002-07-18	12.74	12.80	11.68	11.83	388200
2002-07-19	11.65	11.75	10.81	11.03	646300
2002-07-22	11.02	11.07	10.37	10.60	376700
2002-07-23	10.60	10.60	9.28	9.71	597800
2002-07-24	9.65	10.50	9.06	10.43	696500
2002-07-25	10.35	10.35	8.70	9.35	1653900
2002-07-26	9.42	10.01	9.26	9.50	561400
2002-07-29	9.88	10.50	9.79	10.13	258800
2002-07-30	9.94	10.84	9.94	10.81	281000
2002-07-31	10.65	10.76	9.86	10.00	419200
2002-08-01	9.98	10.10	9.08	9.21	445300
2002-08-02	8.80	9.09	8.41	8.70	397300
2002-08-05	8.75	8.88	8.27	8.41	283800
2002-08-06	8.55	9.40	8.50	9.24	247600
2002-08-07	9.54	9.93	9.07	9.43	417100
2002-08-08	9.40	9.87	9.07	9.87	202000
2002-08-09	9.75	10.10	9.36	9.80	252700
2002-08-12	9.10	9.89	8.91	9.76	294900
2002-08-13	9.95	9.96	9.15	9.22	418700
2002-08-14	9.34	9.71	8.84	9.67	333400
2002-08-15	9.73	10.02	9.43	9.78	211000
2002-08-16	9.73	10.71	9.60	10.59	214300
2002-08-19	10.40	11.13	10.33	10.88	193400
2002-08-20	10.87	11.09	10.18	10.43	304700
2002-08-21	10.69	10.83	10.40	10.79	196400
2002-08-22	10.83	11.11	10.50	10.99	306000
2002-08-23	10.99	11.00	10.05	10.19	145500
2002-08-26	10.55	10.73	9.87	10.58	153000
2002-08-27	10.63	10.73	9.73	9.82	120400
2002-08-28	9.73	9.84	9.35	9.77	157500
2002-08-29	9.77	9.88	9.47	9.73	159900
2002-08-30	9.72	9.73	9.00	9.03	306200
2002-09-03	9.01	9.09	8.37	8.52	640700
2002-09-04	8.52	8.76	8.13	8.70	378500
2002-09-05	8.38	8.60	8.38	8.55	479900
2002-09-06	8.56	9.45	8.56	9.35	204400
2002-09-09	9.00	9.44	8.91	9.37	173900
2002-09-10	9.45	9.95	9.21	9.36	187100
2002-09-11	9.36	9.99	9.35	9.68	250100
2002-09-12	9.39	9.49	8.83	9.12	216100
2002-09-13	9.01	9.20	8.92	8.93	190100
2002-09-16	8.92	9.25	8.91	9.12	105900
2002-09-17	9.13	9.44	8.50	8.50	119200
2002-09-18	8.51	8.70	8.35	8.36	187000
2002-09-19	8.36	8.39	7.76	7.85	232400
2002-09-20	7.91	8.03	7.57	7.99	295000
2002-09-23	7.90	7.90	6.91	6.94	360200
2002-09-24	6.90	7.03	6.41	6.83	1505800
2002-09-25	6.93	7.40	6.93	7.39	639400
2002-09-26	7.40	7.55	7.02	7.27	380300
2002-09-27	6.98	7.36	6.67	7.34	320000
2002-09-30	7.29	7.82	6.85	7.77	488700
2002-10-01	7.75	7.84	7.38	7.39	330600
2002-10-02	7.38	7.70	7.38	7.56	696300
2002-10-03	7.56	7.57	6.87	6.99	379300
2002-10-04	7.00	7.07	6.75	7.00	661900
2002-10-07	7.01	7.16	6.15	6.21	664500
2002-10-08	4.99	5.01	4.30	4.44	5436400
2002-10-09	4.38	4.63	4.26	4.51	1122200
2002-10-10	4.47	5.72	4.47	5.60	1305700
2002-10-11	5.75	6.00	5.70	5.84	585300
2002-10-14	5.65	5.75	5.25	5.44	316100
2002-10-15	5.69	5.98	5.69	5.90	487300
2002-10-16	5.65	5.99	5.65	5.91	268100
2002-10-17	6.06	6.90	6.06	6.25	549700
2002-10-18	6.31	6.54	6.09	6.40	441000
2002-10-21	6.42	6.87	6.15	6.82	292300
2002-10-22	6.70	6.70	6.22	6.47	486500
2002-10-23	6.20	6.83	6.16	6.80	329400
2002-10-24	6.91	7.03	6.45	6.58	479500
2002-10-25	6.58	6.94	6.50	6.93	199800
2002-10-28	6.94	7.24	6.87	7.20	289700
2002-10-29	7.14	7.58	7.02	7.58	606000
2002-10-30	7.57	8.24	7.50	8.22	407900
2002-10-31	8.22	8.75	8.21	8.61	1100100
2002-11-01	8.52	8.67	8.27	8.55	836400
2002-11-04	8.73	8.99	8.18	8.31	718700
2002-11-05	8.25	8.53	8.13	8.21	321100
2002-11-06	8.20	9.24	8.20	9.22	400700
2002-11-07	9.20	9.20	8.43	8.58	477400
2002-11-08	8.64	8.64	8.11	8.34	162000
2002-11-11	8.28	8.33	7.66	7.85	259200
2002-11-12	7.86	8.45	7.86	8.07	346400
2002-11-13	8.05	8.83	7.92	8.25	538300
2002-11-14	8.39	8.73	8.19	8.64	322700
2002-11-15	8.61	9.05	8.26	9.00	515600
2002-11-18	9.16	9.25	8.96	9.19	213300
2002-11-19	9.05	9.30	8.92	9.15	170100
2002-11-20	9.15	9.97	9.15	9.60	522300
2002-11-21	9.91	10.29	9.80	10.15	514400
2002-11-22	10.25	11.03	10.10	10.58	737400
2002-11-25	10.65	11.00	10.35	10.76	268300
2002-11-26	10.76	10.76	10.16	10.24	163800
2002-11-27	10.26	10.91	10.26	10.78	394000
2002-11-29	10.85	11.02	10.62	10.62	145200
2002-12-02	10.40	10.99	10.31	10.82	490200
2002-12-03	10.80	10.97	10.60	10.82	518000
2002-12-04	10.56	10.59	9.36	9.36	496500
2002-12-05	9.49	9.65	9.05	9.19	378500
2002-12-06	9.20	9.77	9.00	9.63	359700
2002-12-09	9.59	9.59	8.77	8.80	185200
2002-12-10	8.86	9.39	8.85	9.23	177000
2002-12-11	9.25	9.72	9.07	9.45	305400
2002-12-12	9.45	9.65	8.97	8.99	328500
2002-12-13	9.00	9.00	8.51	8.59	527300
2002-12-16	8.70	9.35	8.64	9.28	446800
2002-12-17	9.25	9.51	9.06	9.32	284100
2002-12-18	8.99	9.00	8.57	8.67	591600
2002-12-19	8.55	9.05	8.55	8.82	302000
2002-12-20	9.75	10.06	9.12	9.91	707800
2002-12-23	9.96	10.51	9.73	10.25	410300
2002-12-24	10.18	10.25	10.09	10.16	76400
2002-12-26	10.15	10.69	10.15	10.49	363000
2002-12-27	10.49	10.66	10.02	10.26	231500
2002-12-30	10.28	10.46	9.90	10.16	273700
2002-12-31	10.16	10.75	9.93	10.30	300300
2003-01-02	10.33	11.08	10.12	11.03	624800
2003-01-03	11.08	11.63	10.80	11.25	364400
2003-01-06	11.30	11.60	11.19	11.32	310700
2003-01-07	11.35	11.91	11.35	11.62	535700
2003-01-08	11.62	11.62	11.20	11.45	247600
2003-01-09	11.38	12.07	11.38	11.92	421600
2003-01-10	11.85	12.15	11.62	11.92	301500
2003-01-13	12.10	12.20	11.73	11.75	396200
2003-01-14	11.75	12.05	11.50	12.01	438500
2003-01-15	11.50	12.90	11.43	12.49	820800
2003-01-16	12.50	12.70	12.22	12.37	548600
2003-01-17	12.20	12.32	11.95	12.15	370400
2003-01-21	12.00	12.15	11.69	11.99	1011600
2003-01-22	11.84	12.20	11.75	11.96	468100
2003-01-23	12.05	12.49	11.76	12.36	575500
2003-01-24	12.35	12.40	11.10	11.20	320800
2003-01-27	11.06	11.45	10.62	10.86	231100
2003-01-28	10.88	11.52	10.75	11.48	314200
2003-01-29	11.30	11.92	11.17	11.86	404300
2003-01-30	11.90	12.04	11.07	11.21	265300
2003-01-31	10.95	11.10	10.15	10.69	849900
2003-02-03	10.89	10.90	10.56	10.81	234600
2003-02-04	10.71	10.89	10.31	10.51	216400
2003-02-05	10.54	10.95	10.33	10.56	418000
2003-02-06	10.55	10.69	10.25	10.36	142300
2003-02-07	10.42	10.57	9.97	10.04	134300
2003-02-10	10.04	10.07	9.55	9.70	738900
2003-02-11	9.83	10.07	9.63	9.86	365000
2003-02-12	9.98	10.01	9.77	9.78	104600
2003-02-13	9.76	10.05	9.75	9.99	207200
2003-02-14	9.99	10.60	9.90	10.50	439800
2003-02-18	10.44	10.69	10.17	10.25	532700
2003-02-19	10.30	10.60	10.10	10.19	345100
2003-02-20	10.15	10.78	10.15	10.69	422800
2003-02-21	10.69	11.84	10.68	11.74	450100
2003-02-24	11.60	11.97	11.60	11.75	471100
2003-02-25	11.71	11.78	11.26	11.50	439700
2003-02-26	11.51	11.70	11.20	11.20	472500
2003-02-27	11.20	11.48	11.18	11.32	433400
2003-02-28	11.26	11.51	11.25	11.35	238100
2003-03-03	11.35	11.50	10.71	10.81	297700
2003-03-04	10.70	10.94	10.67	10.70	244500
2003-03-05	10.70	10.74	10.16	10.47	524100
2003-03-06	10.41	10.42	9.76	9.80	713300
2003-03-07	9.75	9.79	9.03	9.26	1447900
2003-03-10	9.20	9.45	8.98	9.01	580900
2003-03-11	9.07	9.07	8.90	8.96	250500
2003-03-12	8.94	9.10	8.79	9.05	406700
2003-03-13	9.10	9.51	9.09	9.48	481700
2003-03-14	9.56	10.19	9.52	10.16	1005800
2003-03-17	9.98	10.96	9.96	10.47	491000
2003-03-18	10.48	10.88	10.38	10.76	486500
2003-03-19	10.76	10.91	10.57	10.70	549800
2003-03-20	10.88	12.03	10.70	11.90	1776700
2003-03-21	12.35	12.50	11.55	11.77	1345400
2003-03-24	11.30	11.50	10.83	10.98	618600
2003-03-25	10.97	11.50	10.73	11.45	411000
2003-03-26	11.45	11.45	10.88	11.05	564600
2003-03-27	11.01	11.22	10.81	11.09	528200
2003-03-28	11.12	11.12	10.75	10.75	292600
2003-03-31	10.65	10.73	9.94	9.96	436100
2003-04-01	10.10	10.50	9.92	10.46	458100
2003-04-02	10.61	11.00	10.55	10.85	600700
2003-04-03	11.04	11.05	10.75	10.90	238900
2003-04-04	11.00	11.00	10.49	10.49	231300
2003-04-07	11.00	11.00	10.40	10.54	216500
2003-04-08	10.48	10.49	9.72	10.02	720500
2003-04-09	10.00	10.14	9.80	9.93	353000
2003-04-10	9.86	10.20	9.75	10.11	221900
2003-04-11	10.00	10.30	9.74	9.80	494800
2003-04-14	9.74	9.82	9.32	9.82	576100
2003-04-15	9.63	10.01	9.45	9.92	267800
2003-04-16	10.11	10.28	9.91	9.96	352700
2003-04-17	10.19	11.12	9.90	11.00	805000
2003-04-21	11.00	11.03	10.60	10.80	350200
2003-04-22	10.72	10.89	10.45	10.89	161100
2003-04-23	10.84	10.99	10.50	10.95	268700
2003-04-24	10.99	10.99	10.65	10.80	160500
2003-04-25	10.80	10.80	10.30	10.50	168300
2003-04-28	10.50	10.93	10.48	10.79	495200
2003-04-29	10.81	11.35	10.81	11.21	603300
2003-04-30	11.24	11.47	11.00	11.41	407100
2003-05-01	11.39	11.40	11.06	11.20	545900
2003-05-02	11.20	11.57	11.20	11.47	650400
2003-05-05	11.46	12.09	11.45	11.89	775600
2003-05-06	11.88	12.19	11.80	12.02	355000
2003-05-07	11.91	12.22	11.84	12.00	377800
2003-05-08	11.90	11.92	11.55	11.65	366900
2003-05-09	11.63	11.84	11.61	11.76	209500
2003-05-12	11.75	12.09	11.65	11.88	276000
2003-05-13	11.85	11.90	11.61	11.86	131700
2003-05-14	11.83	12.10	11.57	11.85	225700
2003-05-15	11.85	12.05	11.35	11.50	230600
2003-05-16	11.35	11.40	10.47	10.81	526800
2003-05-19	10.56	10.80	9.95	10.00	828300
2003-05-20	10.00	10.30	10.00	10.17	252400
2003-05-21	10.26	10.26	9.97	10.20	299700
2003-05-22	10.06	10.56	10.06	10.38	319600
2003-05-23	10.52	10.57	10.27	10.34	119700
2003-05-27	10.35	11.05	10.32	10.91	200900
2003-05-28	11.13	11.34	10.92	11.29	230300
2003-05-29	11.26	11.60	11.24	11.43	214700
2003-05-30	11.57	12.61	11.49	12.41	1274600
2003-06-02	13.50	14.00	13.12	13.31	1400400
2003-06-03	13.16	13.34	13.03	13.25	386500
2003-06-04	13.25	14.01	13.16	14.00	1120200
2003-06-05	13.67	14.25	13.49	14.03	876200
2003-06-06	14.23	15.05	13.40	13.60	928700
2003-06-09	13.55	13.68	13.25	13.33	341100
2003-06-10	13.08	13.35	12.41	13.33	1156300
2003-06-11	13.18	13.26	12.73	13.15	381800
2003-06-12	13.25	13.25	12.56	12.77	284300
2003-06-13	12.68	12.81	12.38	12.60	291300
2003-06-16	12.45	13.31	12.45	13.11	599500
2003-06-17	13.25	13.35	13.00	13.09	277700
2003-06-18	13.08	13.47	12.76	13.41	340000
2003-06-19	13.92	14.25	12.93	12.98	916200
2003-06-20	13.11	13.55	12.76	13.53	472300
2003-06-23	13.24	13.33	12.90	13.01	657700
2003-06-24	13.00	13.20	12.85	13.02	507200
2003-06-25	12.95	13.31	12.90	12.97	314200
2003-06-26	13.08	13.16	12.92	12.95	317700
2003-06-27	12.90	13.20	12.90	13.05	334200
2003-06-30	13.25	13.51	13.05	13.49	536600
2003-07-01	13.43	13.48	13.19	13.29	702900
2003-07-02	13.39	13.65	13.29	13.55	543200
2003-07-03	13.43	13.73	13.38	13.46	110300
2003-07-07	13.55	13.93	13.42	13.90	574100
2003-07-08	13.89	13.89	13.76	13.79	1042500
2003-07-09	13.78	14.10	13.62	14.08	784600
2003-07-10	13.92	13.97	13.71	13.88	465000
2003-07-11	13.87	13.90	13.46	13.69	267600
2003-07-14	13.81	14.28	13.77	14.08	728700
2003-07-15	14.24	14.43	13.90	14.11	767900
2003-07-16	14.20	14.72	13.96	14.50	758000
2003-07-17	14.39	14.45	13.25	13.67	599000
2003-07-18	13.67	14.20	13.50	14.09	284800
2003-07-21	13.65	14.00	13.16	13.37	360500
2003-07-22	13.66	14.20	13.45	14.07	313000
2003-07-23	14.20	15.15	14.00	15.11	979900
2003-07-24	14.72	15.05	14.65	14.79	655800
2003-07-25	14.79	14.99	14.42	14.99	183400
2003-07-28	14.80	14.81	14.29	14.46	263200
2003-07-29	14.41	14.66	14.14	14.66	190900
2003-07-30	14.65	14.69	14.06	14.39	156100
2003-07-31	14.40	14.94	14.20	14.32	234100
2003-08-01	14.30	14.63	13.78	14.06	249700
2003-08-04	14.10	14.80	13.95	14.59	347700
2003-08-05	14.60	14.69	13.96	14.16	372300
2003-08-06	14.22	14.25	13.28	13.31	249300
2003-08-07	13.27	13.34	12.60	12.96	669300
2003-08-08	12.95	13.11	12.62	12.66	149400
2003-08-11	12.65	13.38	12.65	13.37	234900
2003-08-12	13.10	13.84	13.10	13.79	200000
2003-08-13	13.81	14.14	13.55	13.75	332100
2003-08-14	13.80	13.89	13.20	13.45	172800
2003-08-15	13.42	13.45	13.17	13.26	182200
2003-08-18	13.20	13.83	13.02	13.79	664000
2003-08-19	13.82	14.63	13.77	14.55	551000
2003-08-20	14.12	14.87	14.05	14.22	408100
2003-08-21	14.41	14.82	14.37	14.80	285700
2003-08-22	14.91	15.59	14.22	14.25	846100
2003-08-25	14.22	14.37	14.05	14.20	111600
2003-08-26	14.25	14.34	13.69	14.24	133100
2003-08-27	14.30	14.50	14.19	14.40	227800
2003-08-28	14.52	15.00	14.44	14.95	232400
2003-08-29	14.93	15.00	14.64	14.72	147800
2003-09-02	14.79	15.17	14.40	15.06	519500
2003-09-03	15.36	15.40	14.63	14.80	232000
2003-09-04	14.66	14.80	14.45	14.69	571600
2003-09-05	14.65	14.98	14.54	14.94	389800
2003-09-08	14.35	15.44	14.27	15.44	638300
2003-09-09	15.10	15.66	15.10	15.46	565400
2003-09-10	15.45	15.55	14.78	14.87	428500
2003-09-11	14.87	15.08	14.42	15.01	439900
2003-09-12	15.07	15.10	14.86	15.07	201800
2003-09-15	15.00	15.46	15.00	15.16	345500
2003-09-16	15.06	15.50	15.06	15.46	332300
2003-09-17	15.34	15.45	15.22	15.40	286700
2003-09-18	15.30	15.49	14.79	14.92	512200
2003-09-19	12.19	12.66	11.80	12.40	9189800
2003-09-22	12.37	13.16	12.13	12.80	1727900
2003-09-23	12.95	13.11	12.78	13.00	743000
2003-09-24	12.82	12.98	12.59	12.76	685400
2003-09-25	12.64	12.67	12.25	12.31	531400
2003-09-26	12.31	12.40	11.75	11.98	505200
2003-09-29	12.30	12.37	11.90	12.07	1162200
2003-09-30	11.99	12.05	11.30	11.30	1439900
2003-10-01	11.31	11.70	11.15	11.60	948500
2003-10-02	11.68	11.89	11.36	11.78	400800
2003-10-03	12.00	12.75	11.82	12.00	954100
2003-10-06	12.53	13.00	12.02	12.55	723400
2003-10-07	12.17	13.10	12.17	13.10	680500
2003-10-08	13.20	13.20	12.66	12.86	468700
2003-10-09	13.10	13.42	12.80	13.29	758500
2003-10-10	13.20	13.30	12.78	13.28	382700
2003-10-13	13.30	13.48	12.93	13.13	581400
2003-10-14	13.35	13.40	13.13	13.35	470300
2003-10-15	13.50	13.75	13.25	13.50	529100
2003-10-16	13.45	13.56	12.97	13.14	579400
2003-10-17	13.05	13.15	12.40	12.45	579500
2003-10-20	12.47	12.76	12.28	12.40	375900
2003-10-21	12.56	13.09	12.42	12.77	413300
2003-10-22	12.70	12.70	11.96	11.96	345500
2003-10-23	12.00	12.20	11.71	11.99	459000
2003-10-24	12.05	12.06	11.75	11.96	234800
2003-10-27	13.25	13.39	12.50	12.60	973000
2003-10-28	12.50	13.59	12.30	13.55	593300
2003-10-29	13.08	13.60	13.00	13.57	359600
2003-10-30	13.95	13.97	13.18	13.25	461500
2003-10-31	13.24	13.49	12.84	13.16	198900
2003-11-03	13.36	13.70	13.35	13.60	460500
2003-11-04	13.64	13.64	13.40	13.53	249000
2003-11-05	13.70	13.70	13.13	13.30	954800
2003-11-06	13.25	13.50	13.07	13.20	384400
2003-11-07	13.04	13.70	12.97	13.55	1143400
2003-11-10	13.53	13.65	12.94	12.95	494700
2003-11-11	13.00	13.19	12.79	12.95	403500
2003-11-12	13.00	13.40	12.94	13.40	735000
2003-11-13	13.38	13.39	12.85	12.90	500300
2003-11-14	12.90	13.15	12.56	12.66	460400
2003-11-17	12.60	12.65	12.16	12.47	582900
2003-11-18	12.47	12.50	12.15	12.32	493600
2003-11-19	12.25	12.35	12.15	12.25	331600
2003-11-20	12.23	12.28	12.06	12.20	463600
2003-11-21	12.25	12.41	12.10	12.24	492600
2003-11-24	12.43	12.73	12.25	12.62	251000
2003-11-25	12.75	12.78	12.50	12.72	239200
2003-11-26	12.94	13.20	12.50	12.86	250600
2003-11-28	12.79	13.03	12.73	12.89	101100
2003-12-01	13.05	13.13	12.77	12.97	326000
2003-12-02	12.99	13.15	12.80	12.93	281900
2003-12-03	12.95	13.10	12.69	12.79	454900
2003-12-04	12.76	12.79	12.02	12.52	449600
2003-12-05	12.41	12.50	11.93	12.00	465000
2003-12-08	11.95	12.27	11.95	12.18	271300
2003-12-09	12.30	12.34	11.86	11.96	309700
2003-12-10	11.95	11.97	11.39	11.70	425200
2003-12-11	11.70	12.14	11.66	12.09	560300
2003-12-12	12.50	13.23	12.35	13.07	1148500
2003-12-15	13.34	13.45	12.69	12.74	798600
2003-12-16	12.68	12.79	12.20	12.74	398200
2003-12-17	12.74	12.75	12.14	12.38	356000
2003-12-18	12.00	13.07	11.91	12.91	918700
2003-12-19	12.95	13.08	12.50	12.71	369200
2003-12-22	12.55	12.97	12.50	12.88	211700
2003-12-23	12.83	12.98	12.72	12.95	220200
2003-12-24	12.75	12.95	12.70	12.76	86300
2003-12-26	12.77	12.90	12.69	12.74	93400
2003-12-29	12.99	13.13	12.83	13.04	485000
2003-12-30	12.90	13.19	12.84	13.00	557900
2003-12-31	12.94	13.10	12.69	12.85	371600
2004-01-02	12.75	13.26	12.71	12.89	205800
2004-01-05	13.19	13.72	13.03	13.52	491300
2004-01-06	13.57	13.65	13.27	13.50	512200
2004-01-07	13.44	13.77	13.25	13.62	328600
2004-01-08	13.76	13.84	13.49	13.80	609800
2004-01-09	13.69	14.46	13.50	14.20	1098600
2004-01-12	14.05	14.50	14.04	14.50	601300
2004-01-13	14.43	14.50	13.81	13.95	960300
2004-01-14	13.96	14.24	13.52	13.59	701000
2004-01-15	13.55	14.56	13.30	14.55	1044300
2004-01-16	14.56	14.95	14.41	14.70	725600
2004-01-20	14.55	14.70	14.10	14.50	617800
2004-01-21	14.35	14.42	13.83	14.22	612000
2004-01-22	14.25	14.38	13.84	13.91	338500
2004-01-23	13.89	14.00	13.22	13.53	381400
2004-01-26	13.53	13.76	13.34	13.75	165800
2004-01-27	13.74	13.74	12.56	12.70	1177500
2004-01-28	12.85	13.15	12.53	12.53	606200
2004-01-29	12.73	12.85	12.26	12.54	522800
2004-01-30	12.60	12.95	12.49	12.76	333700
2004-02-02	12.82	12.96	12.50	12.77	309300
2004-02-03	12.79	12.80	12.11	12.19	510200
2004-02-04	12.10	12.25	11.48	11.69	1171200
2004-02-05	12.00	12.11	11.74	11.89	649700
2004-02-06	11.98	12.59	11.79	12.42	507700
2004-02-09	12.40	12.42	11.92	12.06	702300
2004-02-10	12.05	12.20	11.54	11.89	825400
2004-02-11	12.05	12.60	11.85	12.22	1183000
2004-02-12	12.22	12.52	11.79	11.92	1206800
2004-02-13	12.12	12.20	11.40	11.60	1336200
2004-02-17	11.89	11.93	11.60	11.74	1173300
2004-02-18	11.80	12.27	11.79	12.06	867900
2004-02-19	12.26	12.44	11.95	11.96	1106500
2004-02-20	12.08	12.12	11.45	11.87	1005500
2004-02-23	11.92	11.99	11.34	11.46	467400
2004-02-24	11.55	11.82	11.30	11.74	460800
2004-02-25	11.71	12.07	11.68	12.07	410900
2004-02-26	12.03	12.20	11.78	12.18	857100
2004-02-27	12.16	12.22	12.00	12.15	529700
2004-03-01	12.15	12.48	12.00	12.44	354100
2004-03-02	12.40	12.71	12.40	12.45	574000
2004-03-03	12.50	12.50	12.20	12.43	481800
2004-03-04	12.42	12.61	12.28	12.60	320900
2004-03-05	12.52	12.52	12.15	12.42	394100
2004-03-08	12.27	12.49	11.80	11.86	382500
2004-03-09	11.90	11.91	11.23	11.38	868700
2004-03-10	11.80	11.91	11.47	11.54	973300
2004-03-11	11.42	11.88	11.37	11.50	482200
2004-03-12	11.53	11.86	11.46	11.81	382200
2004-03-15	11.75	11.93	11.50	11.50	401700
2004-03-16	11.72	11.97	11.40	11.44	620500
2004-03-17	11.66	12.00	11.54	11.93	653600
2004-03-18	12.80	12.90	11.90	11.95	1684100
2004-03-19	12.20	12.39	12.07	12.08	693200
2004-03-22	12.03	12.22	11.70	11.90	515900
2004-03-23	12.00	12.20	11.63	11.86	433300
2004-03-24	11.90	12.30	11.76	12.08	484000
2004-03-25	12.14	12.64	12.14	12.59	509500
2004-03-26	12.65	12.75	12.35	12.53	352800
2004-03-29	12.73	12.87	12.48	12.75	460700
2004-03-30	12.64	12.73	12.45	12.64	323400
2004-03-31	12.71	12.92	12.46	12.70	462700
2004-04-01	12.74	12.94	12.50	12.77	467300
2004-04-02	13.00	13.18	12.77	13.18	395500
2004-04-05	13.06	13.47	13.03	13.38	517000
2004-04-06	13.28	13.33	13.05	13.18	322600
2004-04-07	13.14	13.28	12.81	13.16	254300
2004-04-08	13.20	13.59	13.20	13.27	404000
2004-04-12	13.31	13.50	13.21	13.30	277100
2004-04-13	13.35	13.49	12.56	12.58	663900
2004-04-14	12.55	12.70	12.35	12.49	761000
2004-04-15	12.50	12.66	11.90	12.04	618000
2004-04-16	12.03	12.04	11.24	11.24	1061100
2004-04-19	11.30	11.67	11.00	11.60	814600
2004-04-20	11.71	11.75	11.05	11.12	476200
2004-04-21	11.25	11.33	11.07	11.12	712700
2004-04-22	11.20	11.55	11.01	11.15	892000
2004-04-23	11.20	11.29	11.00	11.05	684000
2004-04-26	11.15	11.18	10.62	10.88	717100
2004-04-27	11.00	11.15	10.75	10.95	429100
2004-04-28	10.85	11.47	10.66	10.67	568700
2004-04-29	10.65	10.89	10.09	10.37	691400
2004-04-30	10.47	10.51	9.97	10.19	816100
2004-05-03	10.22	10.75	10.14	10.38	777300
2004-05-04	10.47	10.93	10.25	10.68	507900
2004-05-05	10.60	11.03	10.60	10.86	708900
2004-05-06	10.82	10.92	10.36	10.74	270500
2004-05-07	10.63	11.15	10.60	10.84	894700
2004-05-10	10.74	10.89	10.36	10.52	578400
2004-05-11	10.80	11.05	10.70	11.02	374900
2004-05-12	11.00	11.10	10.53	11.05	498300
2004-05-13	11.00	11.33	10.75	11.01	476200
2004-05-14	10.92	11.06	10.76	10.84	253500
2004-05-17	10.75	10.87	10.50	10.52	384700
2004-05-18	10.60	10.86	10.52	10.80	330500
2004-05-19	10.99	11.15	10.67	10.72	312500
2004-05-20	10.59	10.90	10.58	10.72	253400
2004-05-21	10.78	11.05	10.67	10.86	161200
2004-05-24	10.95	11.08	10.76	10.77	260800
2004-05-25	10.86	11.15	10.64	11.05	575300
2004-05-26	11.11	11.14	10.90	11.00	555000
2004-05-27	11.20	11.26	10.97	11.23	597800
2004-05-28	11.20	11.42	11.12	11.35	338600
2004-06-01	11.20	11.54	11.15	11.49	397200
2004-06-02	11.40	11.47	11.12	11.25	289100
2004-06-03	11.35	11.35	10.76	10.78	205300
2004-06-04	10.86	11.16	10.85	11.03	425500
2004-06-07	11.20	11.43	11.10	11.42	238000
2004-06-08	11.54	11.89	11.42	11.79	649100
2004-06-09	11.70	11.76	11.32	11.40	391500
2004-06-10	11.50	11.60	11.26	11.44	244900
2004-06-14	11.31	11.36	10.74	10.84	428600
2004-06-15	10.96	11.34	10.90	11.13	310600
2004-06-16	11.22	11.25	10.89	10.96	406600
2004-06-17	11.33	11.33	10.15	10.61	501200
2004-06-18	10.55	11.18	10.22	10.71	676200
2004-06-21	10.75	10.98	10.60	10.70	354100
2004-06-22	10.68	11.25	10.57	11.21	933200
2004-06-23	11.16	11.27	10.89	11.20	461100
2004-06-24	11.16	11.35	10.85	10.92	450800
2004-06-25	10.92	12.42	10.83	10.92	936700
2004-06-28	11.05	11.18	10.77	10.81	298900
2004-06-29	10.76	11.31	10.70	11.26	382000
2004-06-30	11.31	11.57	11.04	11.57	351300
2004-07-01	11.45	11.45	10.85	10.95	452200
2004-07-02	10.96	10.96	10.34	10.68	564100
2004-07-06	10.54	10.65	9.91	10.09	481600
2004-07-07	10.35	10.40	9.96	10.07	489500
2004-07-08	10.04	10.27	9.98	10.03	467900
2004-07-09	10.13	10.34	10.10	10.21	196100
2004-07-12	10.05	10.19	9.64	9.84	474400
2004-07-13	9.72	10.03	9.70	9.80	314700
2004-07-14	9.70	9.75	9.37	9.43	379400
2004-07-15	9.41	9.60	9.26	9.52	380500
2004-07-16	9.49	9.64	9.03	9.15	581000
2004-07-19	9.18	9.42	9.11	9.22	428500
2004-07-20	9.27	9.42	9.12	9.42	306800
2004-07-21	9.48	9.53	8.60	8.60	528100
2004-07-22	8.64	9.31	8.62	9.22	460000
2004-07-23	9.25	9.32	8.59	8.65	248400
2004-07-26	8.82	8.92	8.66	8.79	293200
2004-07-27	8.84	8.90	8.54	8.80	377300
2004-07-28	8.76	8.80	8.31	8.46	404500
2004-07-29	8.43	9.12	8.43	8.85	345700
2004-07-30	8.82	9.09	8.76	8.90	138100
2004-08-02	8.93	9.20	8.67	9.10	431700
2004-08-03	9.12	9.12	8.70	8.77	232700
2004-08-04	8.81	8.98	8.71	8.83	196500
2004-08-05	8.77	9.01	8.65	8.70	228500
2004-08-06	8.68	8.68	8.20	8.20	328900
2004-08-09	8.29	8.47	8.11	8.15	227400
2004-08-10	8.13	8.70	8.13	8.59	644400
2004-08-11	8.48	8.48	7.72	8.07	1344800
2004-08-12	7.98	8.03	7.81	7.84	283700
2004-08-13	7.95	8.11	7.76	7.85	416300
2004-08-16	7.90	8.19	7.86	7.93	165200
2004-08-17	7.99	8.27	7.75	8.20	297800
2004-08-18	8.08	8.51	8.06	8.42	161200
2004-08-19	8.37	8.50	8.11	8.24	245600
2004-08-20	8.29	8.39	8.16	8.33	311000
2004-08-23	8.35	8.62	8.17	8.56	172500
2004-08-24	8.65	8.84	8.31	8.39	107100
2004-08-25	8.23	8.54	7.99	8.42	208100
2004-08-26	8.39	8.40	8.05	8.06	298600
2004-08-27	8.02	8.35	8.02	8.20	141600
2004-08-30	8.10	8.30	8.07	8.11	205100
2004-08-31	8.06	8.18	7.96	7.96	295100
2004-09-01	7.96	8.65	7.96	8.07	414200
2004-09-02	8.25	8.27	7.98	8.26	141600
2004-09-03	8.00	8.05	7.63	7.67	422500
2004-09-07	7.72	7.92	7.66	7.80	371900
2004-09-08	7.82	7.94	7.71	7.75	141100
2004-09-09	7.68	8.15	7.68	7.97	425600
2004-09-10	7.90	8.17	7.86	8.12	203300
2004-09-13	8.16	8.71	8.03	8.62	377500
2004-09-14	8.50	8.98	8.47	8.92	476300
2004-09-15	8.95	8.95	8.50	8.59	331800
2004-09-16	8.59	8.92	8.59	8.85	351000
2004-09-17	8.95	9.09	8.42	8.69	415800
2004-09-20	8.68	8.75	8.50	8.54	697000
2004-09-21	8.61	8.70	8.49	8.55	485700
2004-09-22	8.60	8.62	8.29	8.39	442800
2004-09-23	8.40	8.40	8.21	8.25	424700
2004-09-24	8.31	8.31	7.95	8.00	597000
2004-09-27	7.97	8.04	7.81	7.86	374600
2004-09-28	7.85	7.95	7.74	7.94	277800
2004-09-29	7.89	8.28	7.89	8.07	745700
2004-09-30	7.80	8.45	7.75	8.34	1773300
2004-10-01	8.43	9.33	8.39	9.21	808800
2004-10-04	9.41	9.89	8.96	9.03	597800
2004-10-05	9.07	9.45	8.90	9.41	688700
2004-10-06	9.36	9.46	8.90	9.01	343100
2004-10-07	8.95	9.16	8.66	8.75	370200
2004-10-08	8.75	8.78	8.51	8.61	398200
2004-10-11	8.59	8.66	8.45	8.66	373700
2004-10-12	8.55	8.60	8.32	8.57	335600
2004-10-13	8.70	9.10	8.34	8.49	233900
2004-10-14	8.50	8.50	8.24	8.26	314200
2004-10-15	8.24	8.48	8.24	8.37	303600
2004-10-18	8.24	8.63	8.15	8.52	392200
2004-10-19	8.65	8.75	8.43	8.43	143400
2004-10-20	8.35	8.84	8.32	8.80	205300
2004-10-21	8.88	9.25	8.81	9.11	277700
2004-10-22	9.02	9.18	8.75	8.78	368100
2004-10-25	8.77	9.40	8.75	9.20	399200
2004-10-26	9.09	9.24	8.84	8.95	262000
2004-10-27	8.98	9.33	8.89	9.27	214300
2004-10-28	9.22	9.47	9.17	9.34	94600
2004-10-29	9.25	9.36	9.06	9.26	204600
2004-11-01	9.17	9.51	9.06	9.46	182100
2004-11-02	9.39	9.64	9.30	9.54	183400
2004-11-03	9.71	9.80	9.37	9.53	277600
2004-11-04	9.54	9.55	9.20	9.41	225900
2004-11-05	9.49	9.76	9.36	9.68	134400
2004-11-08	9.68	9.81	9.54	9.71	192000
2004-11-09	9.60	9.83	9.48	9.60	297100
2004-11-10	9.50	9.59	9.30	9.32	275700
2004-11-11	9.34	9.58	9.28	9.57	231500
2004-11-12	9.46	9.49	9.10	9.48	317000
2004-11-15	9.49	9.85	9.47	9.75	387200
2004-11-16	9.67	9.75	9.56	9.57	296800
2004-11-17	9.83	9.90	9.56	9.79	638400
2004-11-18	9.74	9.84	9.51	9.81	454600
2004-11-19	9.52	9.72	9.48	9.53	161500
2004-11-22	9.42	9.78	9.41	9.71	249100
2004-11-23	9.76	9.86	9.48	9.66	210600
2004-11-24	9.42	9.95	9.42	9.84	138700
2004-11-26	9.79	9.99	9.79	9.91	60100
2004-11-29	9.99	10.05	9.78	9.99	247000
2004-11-30	9.85	10.02	9.77	9.78	166900
2004-12-01	9.75	10.50	9.75	10.40	403400
2004-12-02	10.34	10.69	10.10	10.37	360800
2004-12-03	10.38	10.75	10.36	10.41	279800
2004-12-06	10.57	10.63	10.29	10.39	186300
2004-12-07	10.50	10.83	10.10	10.25	359500
2004-12-08	10.27	10.27	10.04	10.13	207800
2004-12-09	10.00	10.09	9.42	9.49	558100
2004-12-10	9.54	9.92	9.49	9.79	325200
2004-12-13	9.97	10.01	9.74	9.99	271900
2004-12-14	10.17	10.32	9.86	10.18	247300
2004-12-15	10.38	10.40	10.05	10.37	289200
2004-12-16	9.98	10.30	9.93	10.08	331200
2004-12-17	9.96	9.98	9.71	9.86	445300
2004-12-20	9.80	9.94	9.32	9.38	354700
2004-12-21	9.50	9.68	9.41	9.53	180700
2004-12-22	9.67	9.77	9.49	9.66	162400
2004-12-23	9.75	9.83	9.52	9.77	146500
2004-12-27	9.68	9.79	9.51	9.55	222000
2004-12-28	9.55	9.90	9.55	9.85	203700
2004-12-29	9.89	9.95	9.71	9.88	168400
2004-12-30	9.62	10.00	9.62	9.89	148600
2004-12-31	9.88	10.00	9.87	9.95	97600
2005-01-03	10.00	10.00	9.40	9.66	221000
2005-01-04	9.70	9.70	9.21	9.30	239200
2005-01-05	9.23	9.41	8.86	9.04	315600
2005-01-06	9.00	9.20	8.72	8.75	365800
2005-01-07	8.89	8.98	8.54	8.78	189900
2005-01-10	8.67	8.79	8.42	8.56	273400
2005-01-11	8.52	8.62	8.36	8.55	193400
2005-01-12	8.65	8.92	8.58	8.90	252600
2005-01-13	8.98	8.98	8.60	8.73	234700
2005-01-14	8.84	9.01	8.71	9.00	179800
2005-01-18	9.01	9.18	8.70	9.14	225700
2005-01-19	9.19	9.20	8.71	8.78	225700
2005-01-20	8.71	8.94	8.70	8.80	156100
2005-01-21	8.85	8.91	8.41	8.54	223800
2005-01-24	8.50	8.60	8.28	8.40	255600
2005-01-25	8.38	8.64	8.36	8.45	161800
2005-01-26	8.55	8.64	8.46	8.64	193600
2005-01-27	8.69	8.79	8.57	8.70	195200
2005-01-28	8.90	8.90	8.41	8.65	202400
2005-01-31	8.65	8.93	8.65	8.89	199000
2005-02-01	8.96	9.11	8.82	9.01	133700
2005-02-02	8.95	9.19	8.84	9.12	159900
2005-02-03	9.20	9.20	9.00	9.10	147500
2005-02-04	9.07	9.32	9.07	9.20	351000
2005-02-07	9.11	9.26	9.07	9.23	197800
2005-02-08	9.26	9.37	9.15	9.31	305200
2005-02-09	9.23	9.38	9.11	9.29	533300
2005-02-10	9.35	9.49	9.22	9.42	439700
2005-02-11	9.46	9.75	9.26	9.74	351000
2005-02-14	9.75	9.99	9.51	9.64	198400
2005-02-15	9.55	9.87	9.47	9.58	265100
2005-02-16	9.48	9.62	9.32	9.39	598600
2005-02-17	9.31	9.55	9.18	9.21	299900
2005-02-18	9.30	9.35	9.11	9.20	207500
2005-02-22	9.00	9.38	8.96	9.04	260000
2005-02-23	9.04	9.33	9.04	9.30	346900
2005-02-24	9.44	9.59	9.26	9.59	411400
2005-02-25	9.50	9.77	9.50	9.67	162100
2005-02-28	9.70	9.84	9.48	9.66	300200
2005-03-01	9.70	9.78	9.61	9.64	363900
2005-03-02	9.58	9.82	9.53	9.65	260500
2005-03-03	9.58	9.79	9.55	9.60	117700
2005-03-04	9.72	9.77	9.55	9.59	243000
2005-03-07	9.55	9.83	9.54	9.67	266700
2005-03-08	9.73	9.73	9.58	9.64	169000
2005-03-09	9.58	9.78	9.51	9.51	130400
2005-03-10	9.62	9.80	9.50	9.56	315500
2005-03-11	9.50	9.68	9.40	9.53	190200
2005-03-14	9.52	9.69	9.48	9.58	163100
2005-03-15	9.69	9.80	9.47	9.48	278300
2005-03-16	9.40	9.57	9.38	9.49	171500
2005-03-17	9.95	10.13	9.75	9.99	915400
2005-03-18	9.96	10.09	9.91	9.93	991300
2005-03-21	10.00	10.10	9.82	9.90	1975800
2005-03-22	9.90	10.00	9.81	9.92	720500
2005-03-23	9.96	10.07	9.85	9.98	743800
2005-03-24	10.08	10.08	9.87	9.92	730800
2005-03-28	10.00	10.01	9.67	9.75	647600
2005-03-29	9.70	9.93	9.41	9.44	473200
2005-03-30	9.50	9.76	9.46	9.74	658100
2005-03-31	10.10	10.22	9.69	9.89	1163900
2005-04-01	9.95	10.12	9.58	9.65	627200
2005-04-04	9.60	9.67	9.46	9.66	354600
2005-04-05	9.57	9.87	9.57	9.67	336800
2005-04-06	9.80	9.81	9.61	9.65	223100
2005-04-07	9.51	9.79	9.48	9.66	150000
2005-04-08	9.60	9.78	9.51	9.52	189800
2005-04-11	9.54	9.65	9.40	9.41	224000
2005-04-12	9.35	9.44	9.05	9.20	551300
2005-04-13	9.28	9.28	8.69	8.77	535900
2005-04-14	8.79	8.85	8.55	8.68	768600
2005-04-15	8.48	8.68	8.22	8.24	412800
2005-04-18	8.31	8.66	8.26	8.63	512200
2005-04-19	8.67	8.86	8.65	8.86	434300
2005-04-20	8.90	9.02	8.84	8.85	813900
2005-04-21	8.86	9.20	8.85	9.03	415900
2005-04-22	9.02	9.07	8.81	8.88	351200
2005-04-25	8.84	8.96	8.82	8.86	129200
2005-04-26	8.90	9.08	8.71	8.78	216800
2005-04-27	8.75	8.90	8.52	8.66	366000
2005-04-28	8.59	8.73	8.46	8.46	262200
2005-04-29	8.52	8.66	8.32	8.61	237800
2005-05-02	8.57	8.66	8.36	8.54	163700
2005-05-03	8.45	8.73	8.43	8.49	275200
2005-05-04	8.49	8.72	8.41	8.67	335500
2005-05-05	8.66	9.04	8.66	8.99	855700
2005-05-06	9.10	9.17	8.82	9.16	551800
2005-05-09	9.09	9.25	8.98	9.20	395000
2005-05-10	9.08	9.09	8.74	8.88	321900
2005-05-11	8.86	9.16	8.60	9.12	338600
2005-05-12	9.08	9.20	8.87	8.87	273000
2005-05-13	8.96	9.14	8.86	9.07	117800
2005-05-16	9.10	9.17	8.85	9.03	535600
2005-05-17	9.02	9.02	8.76	8.96	662000
2005-05-18	8.96	9.23	8.85	9.15	425200
2005-05-19	9.25	9.55	9.20	9.27	257000
2005-05-20	9.29	9.30	9.15	9.26	224900
2005-05-23	9.21	9.55	9.19	9.25	250800
2005-05-24	9.32	9.38	9.20	9.31	199600
2005-05-25	9.27	9.36	9.18	9.28	240400
2005-05-26	9.30	9.59	9.25	9.52	369100
2005-05-27	9.43	9.68	9.29	9.56	455900
2005-05-31	9.57	9.70	9.13	9.70	432900
2005-06-01	9.57	9.78	9.53	9.68	236200
2005-06-02	9.74	9.83	9.58	9.74	179600
2005-06-03	9.67	9.67	9.39	9.56	143000
2005-06-06	9.65	9.67	9.41	9.64	176800
2005-06-07	9.66	9.85	9.56	9.58	210300
2005-06-08	9.63	9.84	9.56	9.74	226600
2005-06-09	9.71	9.94	9.64	9.90	246100
2005-06-10	9.95	10.03	9.76	9.95	483100
2005-06-13	9.93	10.09	9.87	10.09	439200
2005-06-14	10.10	10.10	9.94	10.08	298400
2005-06-15	10.10	10.20	9.84	10.20	369700
2005-06-16	9.34	9.73	9.03	9.63	1219800
2005-06-17	9.70	9.75	9.32	9.60	616300
2005-06-20	9.56	9.71	9.35	9.64	415000
2005-06-21	9.59	9.73	9.55	9.63	247500
2005-06-22	9.73	10.00	9.62	9.98	375500
2005-06-23	9.91	10.00	9.71	9.74	511200
2005-06-24	9.74	9.94	9.42	9.92	1272200
2005-06-27	9.82	9.82	9.49	9.50	624300
2005-06-28	9.56	9.80	9.47	9.79	376500
2005-06-29	9.80	9.90	9.64	9.80	303700
2005-06-30	9.85	10.06	9.75	9.90	383200
2005-07-01	9.93	10.09	9.82	10.01	271500
2005-07-05	9.94	10.24	9.91	10.21	265400
2005-07-06	10.13	10.25	10.10	10.16	221400
2005-07-07	9.90	10.30	9.90	10.28	424400
2005-07-08	10.23	10.65	10.17	10.57	283100
2005-07-11	10.60	11.01	10.52	11.00	537700
2005-07-12	10.99	11.18	10.90	11.01	958100
2005-07-13	11.02	11.02	10.74	10.87	667900
2005-07-14	10.95	10.98	10.76	10.83	375300
2005-07-15	10.66	11.01	10.59	10.94	398700
2005-07-18	10.91	11.15	10.70	10.72	302000
2005-07-19	10.76	11.15	10.76	11.15	459400
2005-07-20	11.10	11.75	10.96	11.70	881100
2005-07-21	11.76	11.78	11.30	11.48	687400
2005-07-22	11.50	11.67	11.42	11.66	516300
2005-07-25	11.57	11.95	11.55	11.77	741800
2005-07-26	11.74	11.90	11.64	11.88	519800
2005-07-27	11.87	11.89	11.56	11.68	406200
2005-07-28	11.65	11.84	11.65	11.84	267400
2005-07-29	11.83	11.85	11.64	11.77	347500
2005-08-01	11.69	11.90	11.60	11.80	405000
2005-08-02	11.71	11.91	11.70	11.80	470600
2005-08-03	11.79	11.79	11.48	11.49	388600
2005-08-04	11.46	11.67	11.18	11.35	442500
2005-08-05	11.34	11.37	11.22	11.32	344700
2005-08-08	11.34	11.78	11.32	11.51	1222000
2005-08-09	11.55	11.56	11.18	11.34	724800
2005-08-10	11.40	11.60	11.25	11.39	620700
2005-08-11	11.35	11.67	11.30	11.48	467500
2005-08-12	11.42	11.43	10.80	10.92	818100
2005-08-15	10.92	11.13	10.71	10.92	634400
2005-08-16	10.85	10.89	10.40	10.42	1524900
2005-08-17	10.45	11.00	10.45	10.88	926600
2005-08-18	10.79	10.89	10.55	10.75	684900
2005-08-19	10.69	10.75	10.46	10.68	363200
2005-08-22	10.74	10.80	10.40	10.50	472500
2005-08-23	10.58	10.69	10.42	10.57	400600
2005-08-24	10.50	10.75	10.39	10.58	340000
2005-08-25	10.59	10.60	10.36	10.53	473200
2005-08-26	10.52	10.53	10.21	10.34	448600
2005-08-29	10.32	10.41	10.23	10.37	410100
2005-08-30	10.26	10.26	10.14	10.19	607400
2005-08-31	10.24	10.51	10.11	10.45	749600
2005-09-01	10.50	10.54	10.25	10.34	473500
2005-09-02	10.29	10.44	10.13	10.31	315300
2005-09-06	10.56	10.76	10.56	10.70	726400
2005-09-07	10.67	10.74	10.50	10.70	462700
2005-09-08	10.64	10.73	10.57	10.63	482200
2005-09-09	11.01	11.33	11.01	11.07	1290000
2005-09-12	11.25	11.29	10.96	11.22	1117200
2005-09-13	11.15	11.66	11.12	11.58	1339600
2005-09-14	11.52	11.67	11.30	11.32	615100
2005-09-15	11.36	11.48	11.08	11.12	1104800
2005-09-16	11.19	11.55	11.09	11.43	1237300
2005-09-19	11.39	11.40	11.03	11.12	745200
2005-09-20	11.15	11.30	10.74	10.91	1000900
2005-09-21	10.79	10.80	10.52	10.64	458700
2005-09-22	10.67	10.83	10.35	10.68	835500
2005-09-23	10.61	10.70	10.46	10.67	381400
2005-09-26	10.77	11.07	10.61	10.83	581300
2005-09-27	10.84	11.11	10.54	10.74	670200
2005-09-28	10.73	11.04	10.51	10.79	713000
2005-09-29	10.83	11.18	10.72	11.06	1177800
2005-09-30	11.00	11.32	10.88	11.30	892900
2005-10-03	11.24	11.70	11.08	11.38	1780100
2005-10-04	11.88	12.00	11.47	11.49	2204900
2005-10-05	11.47	11.71	11.20	11.24	830000
2005-10-06	11.37	11.49	11.09	11.21	715200
2005-10-07	11.34	11.69	11.25	11.55	526100
2005-10-10	11.48	11.48	11.06	11.14	422400
2005-10-11	11.20	11.30	10.76	10.79	746000
2005-10-12	10.90	11.45	10.50	10.79	1376700
2005-10-13	10.69	10.76	10.39	10.64	1085400
2005-10-14	10.69	10.69	10.26	10.42	779800
2005-10-17	10.44	10.44	9.53	9.83	1412300
2005-10-18	10.01	10.12	9.72	9.73	1033600
2005-10-19	9.76	9.95	9.37	9.86	1208200
2005-10-20	9.86	10.20	9.83	10.00	724300
2005-10-21	10.03	10.14	9.82	9.88	721200
2005-10-24	9.90	9.90	9.64	9.79	662800
2005-10-25	9.72	9.87	9.45	9.70	585200
2005-10-26	9.68	9.79	9.42	9.55	558200
2005-10-27	9.45	9.58	9.35	9.42	1090700
2005-10-28	9.48	9.57	9.25	9.52	656000
2005-10-31	9.55	9.87	9.51	9.76	653600
2005-11-01	9.68	9.83	9.65	9.68	569700
2005-11-02	9.73	9.79	9.60	9.70	841300
2005-11-03	9.80	9.80	9.57	9.59	947900
2005-11-04	9.63	9.70	9.46	9.60	469500
2005-11-07	9.51	9.76	9.51	9.70	605700
2005-11-08	9.64	9.95	9.64	9.89	861200
2005-11-09	9.84	9.95	9.78	9.89	797000
2005-11-10	9.88	10.03	9.78	10.01	746700
2005-11-11	9.93	10.12	9.89	9.98	796500
2005-11-14	10.00	10.10	9.85	10.02	691800
2005-11-15	10.01	10.10	9.74	9.74	717900
2005-11-16	9.75	9.83	9.62	9.70	409500
2005-11-17	9.75	9.92	9.63	9.89	645600
2005-11-18	9.98	10.20	9.89	10.06	762100
2005-11-21	10.07	10.45	9.85	10.45	694600
2005-11-22	10.37	10.66	10.25	10.56	968200
2005-11-23	10.30	10.75	10.17	10.50	676600
2005-11-25	10.56	10.63	10.47	10.51	125500
2005-11-28	10.57	10.59	10.31	10.37	671400
2005-11-29	10.48	10.49	10.02	10.27	653200
2005-11-30	10.27	10.44	10.09	10.10	1401800
2005-12-01	10.10	10.48	10.10	10.43	669100
2005-12-02	10.40	10.45	10.25	10.45	729900
2005-12-05	10.45	10.45	10.14	10.27	568500
2005-12-06	10.28	10.45	10.12	10.25	775500
2005-12-07	10.21	10.31	9.98	10.09	872100
2005-12-08	10.17	10.33	10.00	10.14	582500
2005-12-09	10.15	10.30	10.00	10.23	516800
2005-12-12	10.29	10.30	10.00	10.08	781800
2005-12-13	10.00	10.04	9.88	9.92	678400
2005-12-14	9.94	10.00	9.69	9.84	671900
2005-12-15	9.79	9.90	9.72	9.79	501900
2005-12-16	9.83	9.99	9.60	9.90	1366400
2005-12-19	9.92	9.92	9.52	9.60	732800
2005-12-20	9.62	9.80	9.53	9.67	912600
2005-12-21	9.69	9.96	9.69	9.86	691600
2005-12-22	9.91	10.06	9.81	10.03	421700
2005-12-23	9.99	10.17	9.89	9.95	215600
2005-12-27	9.90	10.09	9.78	9.80	536900
2005-12-28	9.80	9.85	9.68	9.78	433600
2005-12-29	9.74	9.87	9.68	9.72	736100
2005-12-30	9.70	9.70	9.40	9.42	840500
2006-01-03	9.49	9.77	9.20	9.68	972100
2006-01-04	9.69	9.74	9.47	9.54	1374200
2006-01-05	9.81	10.42	9.51	10.37	1912000
2006-01-06	10.47	10.89	10.40	10.70	1818500
2006-01-09	10.61	10.68	10.47	10.47	1096300
2006-01-10	10.39	10.65	10.39	10.57	1541800
2006-01-11	10.46	10.93	10.35	10.87	1533100
2006-01-12	10.80	10.99	10.71	10.79	830100
2006-01-13	10.83	10.85	10.61	10.71	824200
2006-01-17	10.62	10.95	10.50	10.60	745400
2006-01-18	10.47	10.78	10.43	10.55	979900
2006-01-19	10.55	11.03	10.55	10.98	1779600
2006-01-20	11.00	11.00	10.69	10.75	1030800
2006-01-23	10.73	10.85	10.35	10.47	1052700
2006-01-24	10.45	10.82	10.40	10.74	1573100
2006-01-25	10.74	10.86	10.66	10.82	730700
2006-01-26	10.91	11.07	10.88	11.01	1135200
2006-01-27	11.00	11.19	10.75	10.82	1082400
2006-01-30	10.76	10.79	10.40	10.64	701500
2006-01-31	10.65	10.65	10.25	10.50	1328000
2006-02-01	10.46	10.67	10.36	10.56	1373100
2006-02-02	10.50	10.65	10.15	10.31	995200
2006-02-03	10.24	10.24	9.95	9.98	1083800
2006-02-06	9.95	10.22	9.89	10.05	797500
2006-02-07	10.01	10.47	10.00	10.38	1307600
2006-02-08	10.38	10.72	10.32	10.65	885100
2006-02-09	10.62	10.88	10.61	10.75	821800
2006-02-10	10.69	10.84	10.52	10.75	790200
2006-02-13	10.72	10.85	10.53	10.57	938000
2006-02-14	10.62	10.74	10.40	10.60	822800
2006-02-15	10.55	10.72	10.51	10.63	437800
2006-02-16	10.65	11.00	10.65	10.97	760700
2006-02-17	10.95	11.00	10.66	10.87	539900
2006-02-21	10.92	10.92	10.45	10.61	870800
2006-02-22	10.58	10.71	10.47	10.52	669000
2006-02-23	10.48	10.52	10.33	10.47	643000
2006-02-24	10.43	10.51	10.20	10.49	1278400
2006-02-27	10.49	10.57	10.36	10.44	838600
2006-02-28	10.49	10.62	10.37	10.46	622400
2006-03-01	10.51	10.99	10.40	10.86	872400
2006-03-02	10.86	10.86	10.64	10.76	626600
2006-03-03	10.69	10.95	10.64	10.78	686100
2006-03-06	10.84	10.84	10.51	10.71	876000
2006-03-07	10.66	10.71	10.54	10.60	769400
2006-03-08	10.51	10.69	10.40	10.58	1208000
2006-03-09	10.59	10.69	10.47	10.54	1400000
2006-03-10	10.56	10.90	10.49	10.72	1083700
2006-03-13	10.68	10.99	10.68	10.87	582600
2006-03-14	10.89	11.01	10.67	11.01	958200
2006-03-15	11.00	11.00	10.84	10.93	639600
2006-03-16	10.91	11.00	10.47	10.56	1575300
2006-03-17	10.61	10.66	10.46	10.57	1917300
2006-03-20	10.56	10.56	10.39	10.45	1591100
2006-03-21	10.50	10.50	10.22	10.33	2284700
2006-03-22	10.30	10.32	10.05	10.25	1188100
2006-03-23	10.25	10.30	10.14	10.25	1356300
2006-03-24	10.29	10.29	10.12	10.25	579800
2006-03-27	10.25	10.34	10.17	10.32	1146600
2006-03-28	10.33	10.33	10.14	10.23	738700
2006-03-29	10.29	10.46	10.15	10.46	1123400
2006-03-30	10.45	10.55	10.30	10.54	841900
2006-03-31	10.55	10.65	10.42	10.64	1297400
2006-04-03	10.66	10.68	10.39	10.47	822900
2006-04-04	10.40	10.48	10.22	10.28	842500
2006-04-05	10.34	10.46	10.17	10.45	649400
2006-04-06	10.48	10.49	10.27	10.46	830700
2006-04-07	10.52	10.53	10.18	10.26	752600
2006-04-10	10.22	10.25	9.74	9.85	1392000
2006-04-11	9.81	9.95	9.61	9.73	865200
2006-04-12	9.72	9.89	9.53	9.83	301400
2006-04-13	9.85	10.27	9.82	10.15	445200
2006-04-17	10.12	10.22	9.83	9.90	850600
2006-04-18	9.97	10.35	9.96	10.28	1045500
2006-04-19	10.33	10.49	10.23	10.46	617000
2006-04-20	10.50	10.56	10.32	10.43	487700
2006-04-21	10.45	10.54	10.18	10.31	594700
2006-04-24	10.28	10.40	10.02	10.07	806600
2006-04-25	10.03	10.10	9.94	10.00	722700
2006-04-26	10.03	10.19	9.93	10.05	742300
2006-04-27	10.04	10.27	9.93	10.06	767800
2006-04-28	10.00	10.24	9.91	10.18	908400
2006-05-01	10.20	10.43	10.12	10.30	882500
2006-05-02	10.74	10.81	10.40	10.71	866100
2006-05-03	10.71	10.85	10.53	10.75	470500
2006-05-04	10.71	11.01	10.71	11.00	992600
2006-05-05	11.00	11.27	10.78	11.23	839500
2006-05-08	11.26	11.34	11.08	11.15	731700
2006-05-09	11.57	11.87	11.30	11.83	2556200
2006-05-10	11.80	12.00	11.54	11.59	1715000
2006-05-11	11.56	11.75	11.03	11.13	1158900
2006-05-12	11.14	11.49	11.14	11.26	940100
2006-05-15	11.23	11.45	10.80	10.93	1474500
2006-05-16	10.90	11.03	10.68	10.79	996500
2006-05-17	10.69	10.78	10.39	10.46	865800
2006-05-18	10.44	10.66	10.11	10.13	1067300
2006-05-19	10.10	10.19	9.86	10.14	1243000
2006-05-22	10.12	10.12	9.55	9.88	1287300
2006-05-23	9.98	10.15	9.67	9.74	1022300
2006-05-24	9.79	9.91	9.41	9.70	825600
2006-05-25	9.94	9.94	9.60	9.80	494900
2006-05-26	9.91	9.91	9.66	9.79	522600
2006-05-30	9.79	9.90	9.52	9.55	701000
2006-05-31	9.61	9.77	9.52	9.74	784500
2006-06-01	9.75	10.03	9.66	10.02	949300
2006-06-02	10.09	10.23	9.88	10.01	1068800
2006-06-05	9.93	10.17	9.71	9.72	1235500
2006-06-06	9.78	10.07	9.59	10.00	1466000
2006-06-07	10.04	10.28	9.88	10.21	1778000
2006-06-08	10.16	10.19	9.75	10.09	1257100
2006-06-09	10.16	10.37	9.97	9.99	1058400
2006-06-12	9.98	10.09	9.60	9.73	769100
2006-06-13	9.72	10.01	9.48	9.51	573300
2006-06-14	9.66	9.86	9.50	9.74	1003000
2006-06-15	9.84	10.20	9.75	10.18	1461800
2006-06-16	10.16	10.16	9.74	10.01	2904100
2006-06-19	10.08	10.08	9.70	9.75	625900
2006-06-20	9.75	9.96	9.55	9.79	726200
2006-06-21	9.75	10.07	9.72	9.93	592400
2006-06-22	9.88	9.95	9.63	9.69	707100
2006-06-23	9.62	9.72	9.33	9.65	645300
2006-06-26	9.70	9.84	9.60	9.70	589000
2006-06-27	9.68	9.85	9.44	9.50	804500
2006-06-28	9.58	9.58	9.26	9.33	1680300
2006-06-29	9.33	9.56	9.31	9.56	1264000
2006-06-30	9.59	9.64	9.46	9.53	2634700
2006-07-03	9.48	9.60	9.44	9.60	345100
2006-07-05	9.46	9.52	9.09	9.28	1445100
2006-07-06	9.36	9.55	9.24	9.36	661800
2006-07-07	9.32	9.38	9.11	9.34	1308700
2006-07-10	9.34	9.66	9.14	9.15	2083300
2006-07-11	9.14	9.44	8.90	9.42	1227100
2006-07-12	9.38	9.54	8.95	8.97	745000
2006-07-13	8.91	9.04	8.59	8.60	1137000
2006-07-14	8.57	8.89	8.43	8.79	1389300
2006-07-17	8.77	8.99	8.67	8.71	817300
2006-07-18	8.80	8.93	8.49	8.79	994700
2006-07-19	8.81	9.29	8.78	9.14	1070300
2006-07-20	9.16	9.33	8.73	8.76	667500
2006-07-21	8.72	8.81	8.37	8.45	601800
2006-07-24	8.54	8.89	8.50	8.77	616000
2006-07-25	8.77	9.08	8.70	9.00	910200
2006-07-26	8.98	9.22	8.75	8.99	724700
2006-07-27	9.08	9.27	9.04	9.11	803200
2006-07-28	9.17	9.53	9.07	9.46	680600
2006-07-31	9.37	9.48	9.31	9.45	1772900
2006-08-01	9.37	9.48	9.10	9.28	894800
2006-08-02	9.37	9.51	9.25	9.46	763700
2006-08-03	9.32	9.75	9.16	9.68	888400
2006-08-04	9.79	10.00	9.53	9.69	1227300
2006-08-07	9.58	9.99	9.58	9.76	1415900
2006-08-08	9.89	9.91	9.27	9.27	1149000
2006-08-09	9.39	9.73	9.04	9.06	1031000
2006-08-10	9.02	9.69	9.00	9.53	1134300
2006-08-11	9.48	9.55	9.25	9.27	987000
2006-08-14	9.31	9.65	9.28	9.56	677300
2006-08-15	9.70	10.00	9.59	9.92	849500
2006-08-16	10.00	10.05	9.95	10.00	1477000
2006-08-17	9.93	10.05	9.83	9.92	831100
2006-08-18	9.97	9.97	9.65	9.94	435800
2006-08-21	9.86	9.86	9.62	9.65	544900
2006-08-22	9.60	9.86	9.58	9.68	591900
2006-08-23	10.06	10.06	9.63	9.79	1156300
2006-08-24	9.85	9.93	9.64	9.82	640100
2006-08-25	9.77	9.89	9.64	9.77	590800
2006-08-28	9.82	10.01	9.72	10.01	2287000
2006-08-29	10.00	10.02	9.86	10.01	2077900
2006-08-30	10.05	10.75	9.95	10.69	1913000
2006-08-31	10.81	10.92	10.73	10.85	1389800
2006-09-01	10.88	10.98	10.78	10.91	1160500
2006-09-05	10.94	11.00	10.70	10.95	884500
2006-09-06	10.91	10.92	10.56	10.67	1425800
2006-09-07	10.56	10.95	10.47	10.77	861600
2006-09-08	10.82	10.93	10.70	10.82	605000
2006-09-11	10.70	10.90	10.57	10.77	992400
2006-09-12	10.80	11.12	10.79	11.07	1302700
2006-09-13	11.00	11.07	10.76	11.03	1059800
2006-09-14	10.95	11.08	10.85	11.00	864500
2006-09-15	11.17	11.17	10.71	10.96	1763400
2006-09-18	10.88	10.98	10.76	10.86	926100
2006-09-19	10.83	10.89	10.46	10.70	981100
2006-09-20	10.75	11.01	10.74	11.00	897300
2006-09-21	11.00	11.05	10.52	10.62	748800
2006-09-22	10.55	10.60	10.25	10.42	1114900
2006-09-25	10.42	10.69	10.33	10.66	1006800
2006-09-26	10.70	10.96	10.51	10.89	1474200
2006-09-27	10.85	11.00	10.72	10.91	564200
2006-09-28	10.95	11.01	10.55	10.97	1101700
2006-09-29	11.00	11.07	10.87	10.91	879300
2006-10-02	10.84	11.03	10.78	10.85	983700
2006-10-03	10.76	10.80	10.36	10.60	1355200
2006-10-04	10.55	10.91	10.49	10.90	1156400
2006-10-05	10.86	10.96	10.68	10.75	895800
2006-10-06	10.67	11.10	10.66	10.90	940000
2006-10-09	10.92	11.20	10.88	11.13	882700
2006-10-10	11.11	11.13	10.79	10.99	669300
2006-10-11	10.99	11.72	10.89	11.53	2351800
2006-10-12	11.64	11.66	11.30	11.59	1166800
2006-10-13	11.48	11.85	11.39	11.79	1789700
2006-10-16	11.81	11.99	11.81	11.92	2246700
2006-10-17	11.88	11.88	11.57	11.65	1295900
2006-10-18	11.74	11.87	11.22	11.26	1295000
2006-10-19	11.26	11.38	11.17	11.27	1035000
2006-10-20	11.32	11.38	11.00	11.03	890200
2006-10-23	11.02	11.37	10.81	11.14	737200
2006-10-24	11.13	11.23	10.92	10.98	501900
2006-10-25	10.95	11.31	10.95	11.24	875300
2006-10-26	11.27	11.39	11.10	11.37	717500
2006-10-27	11.30	11.36	10.96	10.99	864500
2006-10-30	10.97	11.28	10.87	11.21	947953
2006-10-31	11.27	11.34	11.00	11.21	850079
2006-11-01	11.23	11.30	10.77	10.79	1151255
2006-11-02	9.19	9.76	8.65	9.63	7013687
2006-11-03	9.61	9.63	9.34	9.57	1748389
2006-11-06	9.82	9.90	9.72	9.86	2526152
2006-11-07	9.87	10.06	9.82	9.97	1469177
2006-11-08	9.89	9.96	9.71	9.87	2275451
2006-11-09	9.87	10.04	9.77	9.81	2476355
2006-11-10	9.79	9.94	9.77	9.87	1602053
2006-11-13	9.84	10.00	9.75	9.99	2090673
2006-11-14	9.90	10.44	9.89	10.43	1417577
2006-11-15	10.34	10.65	10.34	10.57	2296171
2006-11-16	10.64	10.64	10.37	10.52	961126
2006-11-17	10.52	10.58	10.43	10.56	547808
2006-11-20	10.53	10.86	10.51	10.84	1261564
2006-11-21	10.85	10.85	10.71	10.80	960411
2006-11-22	10.80	10.84	10.67	10.82	824037
2006-11-24	10.72	10.87	10.66	10.81	193937
2006-11-27	10.72	10.86	10.61	10.68	1553059
2006-11-28	10.63	10.78	10.54	10.67	1015151
2006-11-29	10.73	10.85	10.43	10.56	750270
2006-11-30	10.54	10.80	10.46	10.65	1315591
2006-12-01	10.63	10.74	10.22	10.42	1199314
2006-12-04	10.47	10.68	10.32	10.58	1316257
2006-12-05	10.66	10.85	10.64	10.79	2196689
2006-12-06	10.74	10.91	10.60	10.82	653717
2006-12-07	10.85	10.91	10.57	10.57	1331505
2006-12-08	10.56	10.71	10.48	10.69	535401
2006-12-11	10.66	10.87	10.65	10.78	909153
2006-12-12	10.81	10.94	10.73	10.81	1275653
2006-12-13	10.90	10.90	10.74	10.79	1192765
2006-12-14	10.76	10.95	10.76	10.93	1127774
2006-12-15	10.94	11.11	10.91	11.00	1676712
2006-12-18	11.00	11.17	10.91	10.99	1713955
2006-12-19	10.87	10.89	10.65	10.75	937107
2006-12-20	10.80	11.00	10.75	10.89	766359
2006-12-21	10.90	11.00	10.75	10.86	1099833
2006-12-22	10.88	10.88	10.66	10.83	479236
2006-12-26	10.86	11.01	10.63	10.97	538406
2006-12-27	10.97	11.09	10.96	11.02	705249
2006-12-28	10.99	11.07	10.88	10.93	769203
2006-12-29	10.93	11.00	10.79	10.82	641054
2007-01-03	10.90	11.00	10.64	10.78	1227442
2007-01-04	10.77	10.97	10.51	10.92	971131
2007-01-05	10.83	10.92	10.52	10.74	794216
2007-01-08	10.72	10.87	10.55	10.79	624143
2007-01-09	10.79	10.95	10.60	10.84	904780
2007-01-10	10.75	10.97	10.64	10.95	658235
2007-01-11	10.98	11.09	10.84	11.05	1576379
2007-01-12	11.05	11.09	10.92	11.03	1034025
2007-01-16	11.05	11.08	10.76	10.82	1519829
2007-01-17	10.76	11.04	10.72	10.87	1237069
2007-01-18	10.86	10.86	10.21	10.32	1594049
2007-01-19	10.26	10.67	10.25	10.60	1203819
2007-01-22	10.59	10.59	10.22	10.39	1390782
2007-01-23	10.35	10.69	10.26	10.64	1210173
2007-01-24	10.68	10.89	10.60	10.80	1046830
2007-01-25	10.81	10.85	10.50	10.57	710983
2007-01-26	10.58	10.86	10.45	10.77	1009939
2007-01-29	10.76	10.78	10.53	10.58	973512
2007-01-30	10.58	10.63	10.38	10.53	1840088
2007-01-31	10.49	10.78	10.42	10.73	1298715
2007-02-01	10.76	10.89	10.63	10.73	963955
2007-02-02	10.77	10.93	10.71	10.84	620313
2007-02-05	10.81	10.92	10.71	10.81	936576
2007-02-06	10.86	10.91	10.64	10.79	863703
2007-02-07	10.82	10.92	10.76	10.88	1671815
2007-02-08	10.82	10.91	10.75	10.90	1308039
2007-02-09	10.92	10.92	10.59	10.69	931989
2007-02-12	10.80	10.81	10.64	10.75	1396629
2007-02-13	10.85	11.07	10.72	10.80	2176962
2007-02-14	10.73	11.06	10.66	10.97	2068043
2007-02-15	10.98	11.10	10.93	11.07	2900952
2007-02-16	11.21	11.48	11.16	11.43	2404465
2007-02-20	11.45	11.61	11.30	11.55	1938681
2007-02-21	11.55	11.77	11.47	11.73	2059771
2007-02-22	11.80	11.98	11.76	11.98	1676767
2007-02-23	11.91	11.96	11.70	11.75	2011599
2007-02-26	11.75	11.83	11.55	11.67	1448357
2007-02-27	11.50	11.53	11.15	11.24	1855332
2007-02-28	11.21	11.36	11.00	11.14	1366686
2007-03-01	10.91	11.20	10.70	11.06	1573449
2007-03-02	10.84	10.94	10.38	10.63	2163009
2007-03-05	10.50	10.65	10.31	10.34	1790687
2007-03-06	10.45	10.72	10.44	10.63	1129506
2007-03-07	10.60	10.72	10.45	10.61	1038418
2007-03-08	10.74	10.97	10.65	10.87	1904778
2007-03-09	11.00	11.10	10.74	10.81	1066585
2007-03-12	10.89	10.93	10.79	10.88	809879
2007-03-13	10.86	10.96	10.59	10.60	1194728
2007-03-14	10.59	10.68	10.42	10.61	916453
2007-03-15	10.63	10.67	10.53	10.63	661484
2007-03-16	10.56	10.74	10.52	10.63	1381621
2007-03-19	10.69	10.80	10.61	10.67	816292
2007-03-20	10.66	10.71	10.50	10.68	816602
2007-03-21	10.70	11.01	10.64	10.99	1089724
2007-03-22	11.02	11.08	10.86	10.92	941471
2007-03-23	10.92	10.98	10.85	10.93	631253
2007-03-26	10.92	10.97	10.72	10.85	1032607
2007-03-27	10.84	10.87	10.69	10.70	1257648
2007-03-28	10.66	10.79	10.62	10.70	1859803
2007-03-29	10.79	10.79	10.45	10.54	904955
2007-03-30	10.57	10.73	10.52	10.70	1100250
2007-04-02	10.71	10.75	10.60	10.73	1175532
2007-04-03	10.75	11.03	10.70	10.97	1132752
2007-04-04	10.91	11.11	10.89	10.99	1092157
2007-04-05	11.00	11.13	10.92	11.13	661858
2007-04-09	11.15	11.24	11.00	11.08	990064
2007-04-10	11.05	11.19	11.00	11.17	660267
2007-04-11	11.19	11.29	11.07	11.18	685894
2007-04-12	11.20	11.27	11.13	11.24	1329712
2007-04-13	11.25	11.30	11.10	11.30	1727950
2007-04-16	11.30	11.64	11.29	11.63	993950
2007-04-17	11.62	11.73	11.54	11.71	1271835
2007-04-18	11.64	11.73	11.57	11.66	804014
2007-04-19	11.59	11.80	11.51	11.75	831771
2007-04-20	11.82	11.87	11.72	11.84	1105816
2007-04-23	11.81	11.88	11.72	11.76	1022927
2007-04-24	11.82	11.98	11.76	11.95	1275417
2007-04-25	11.90	12.00	11.86	11.94	1646203
2007-04-26	11.91	12.01	11.77	11.98	1074852
2007-04-27	11.90	11.97	11.77	11.84	1034440
2007-04-30	11.90	11.98	11.70	11.72	1190749
2007-05-01	11.71	11.83	11.48	11.83	1167612
2007-05-02	11.85	12.05	11.70	11.91	1161166
2007-05-03	11.88	11.94	11.78	11.93	873723
2007-05-04	11.66	11.90	11.46	11.90	2051718
2007-05-07	10.96	11.25	10.55	10.81	3662414
2007-05-08	10.51	10.60	10.35	10.37	2758500
2007-05-09	10.32	10.35	10.11	10.33	3072472
2007-05-10	11.40	11.72	11.34	11.40	5773512
2007-05-11	11.45	11.67	11.36	11.62	2395455
2007-05-14	11.59	11.82	11.58	11.67	2368339
2007-05-15	11.65	11.70	11.49	11.63	1978076
2007-05-16	11.64	11.64	11.44	11.53	2769226
2007-05-17	11.51	11.62	11.40	11.54	1578012
2007-05-18	11.56	11.67	11.40	11.56	1197814
2007-05-21	11.53	11.76	11.50	11.60	1160925
2007-05-22	11.57	11.63	11.44	11.53	1564661
2007-05-23	11.50	11.52	11.24	11.41	4998851
2007-05-24	11.38	11.48	11.27	11.30	1751637
2007-05-25	11.32	11.43	11.27	11.36	618966
2007-05-29	11.38	11.50	11.14	11.49	4574262
2007-05-30	11.50	11.50	11.35	11.45	1409504
2007-05-31	11.43	11.61	11.41	11.51	1672864
2007-06-01	11.57	11.65	11.47	11.50	2415726
2007-06-04	11.51	11.67	11.45	11.50	1766293
2007-06-05	11.48	11.57	11.40	11.42	2984864
2007-06-06	11.42	11.44	11.34	11.40	2146446
2007-06-07	11.36	11.49	11.31	11.42	6796340
2007-06-08	11.37	11.77	11.37	11.75	7395839
2007-06-11	11.76	11.98	11.68	11.85	2134755
2007-06-12	11.91	11.91	11.71	11.79	2338009
2007-06-13	11.83	12.00	11.79	11.94	1664207
2007-06-14	11.91	12.00	11.87	11.91	1310052
2007-06-15	11.98	12.00	11.83	11.96	1889341
2007-06-18	11.96	11.98	11.82	11.93	1088173
2007-06-19	11.89	11.94	11.74	11.89	833179
2007-06-20	11.90	11.97	11.77	11.78	933159
2007-06-21	11.77	11.99	11.69	11.99	978797
2007-06-22	11.95	12.00	11.67	11.87	3051317
2007-06-25	11.80	11.93	11.69	11.82	1313795
2007-06-26	11.88	11.91	11.62	11.76	1054308
2007-06-27	11.67	11.89	11.64	11.85	1428674
2007-06-28	11.85	12.09	11.69	12.01	1519040
2007-06-29	12.06	12.18	11.83	11.88	1236699
2007-07-02	11.91	12.00	11.68	11.81	1201393
2007-07-03	11.83	12.07	11.80	12.07	390128
2007-07-05	12.06	12.06	11.61	11.75	1057107
2007-07-06	11.72	11.97	11.68	11.96	839844
2007-07-09	11.92	11.96	11.85	11.86	1089865
2007-07-10	11.80	11.93	11.66	11.68	2038558
2007-07-11	11.66	11.88	11.40	11.54	2265288
2007-07-12	11.58	12.16	11.56	12.12	1994574
2007-07-13	12.06	12.17	11.85	11.93	2086601
2007-07-16	12.00	12.00	11.49	11.60	2716047
2007-07-17	11.60	11.98	11.58	11.86	2285110
2007-07-18	11.81	11.87	11.56	11.82	2103066
2007-07-19	11.82	11.99	11.71	11.94	1662193
2007-07-20	11.91	11.92	11.52	11.63	1913457
2007-07-23	11.65	11.80	11.60	11.60	1260575
2007-07-24	11.50	11.65	11.35	11.39	1865089
2007-07-25	11.46	11.53	11.24	11.47	2042032
2007-07-26	11.33	11.44	10.90	11.10	2118197
2007-07-27	11.04	11.10	10.76	10.80	2239679
2007-07-30	10.76	11.10	10.66	11.00	2004909
2007-07-31	10.97	11.08	10.76	10.78	1799750
2007-08-01	10.73	11.04	10.66	10.98	2249046
2007-08-02	10.07	10.32	9.41	9.60	4416487
2007-08-03	9.11	9.44	9.10	9.13	3938813
2007-08-06	9.08	9.21	8.75	8.92	3418465
2007-08-07	8.85	8.91	8.64	8.80	2686415
2007-08-08	8.91	10.45	8.88	9.88	3390447
2007-08-09	9.70	10.33	9.64	10.12	3327611
2007-08-10	10.00	10.13	9.34	9.49	2908575
2007-08-13	9.55	9.82	9.25	9.40	2810077
2007-08-14	9.50	9.64	9.34	9.43	1852502
2007-08-15	9.44	9.52	9.34	9.40	1422192
2007-08-16	9.36	9.50	9.08	9.43	1445135
2007-08-17	9.60	9.70	9.36	9.40	1730859
2007-08-20	9.46	9.52	9.37	9.49	629077
2007-08-21	9.45	9.50	9.31	9.33	863785
2007-08-22	9.40	9.49	9.18	9.21	1253087
2007-08-23	9.26	9.27	9.05	9.17	1901383
2007-08-24	9.06	9.20	9.06	9.20	1353810
2007-08-27	9.17	9.19	8.98	8.99	1003346
2007-08-28	9.01	9.13	8.97	9.04	2618233
2007-08-29	9.09	9.20	9.05	9.19	949645
2007-08-30	9.08	9.34	9.07	9.18	828254
2007-08-31	9.33	9.47	9.10	9.44	2532368
2007-09-04	9.42	9.67	9.42	9.49	1357462
2007-09-05	9.45	9.60	9.35	9.50	1716761
2007-09-06	9.49	9.59	9.29	9.40	799077
2007-09-07	9.26	9.34	9.14	9.20	959589
2007-09-10	9.24	9.47	9.07	9.14	733579
2007-09-11	9.17	9.30	9.12	9.25	822289
2007-09-12	9.23	9.30	9.16	9.24	1055189
2007-09-13	9.27	9.31	9.06	9.15	870171
2007-09-14	9.11	9.21	9.05	9.21	571964
2007-09-17	9.20	9.20	8.93	8.97	1663192
2007-09-18	9.01	9.46	8.91	9.45	958970
2007-09-19	9.50	9.66	9.43	9.48	1055446
2007-09-20	9.45	9.50	9.27	9.35	685283
2007-09-21	9.42	9.51	9.38	9.47	1434349
2007-09-24	9.49	9.49	9.10	9.13	648282
2007-09-25	9.00	9.09	9.00	9.01	686596
2007-09-26	9.07	9.10	8.96	9.00	493631
2007-09-27	9.06	9.08	8.61	8.80	1085213
2007-09-28	8.78	8.86	8.68	8.68	742614
2007-10-01	8.66	8.91	8.62	8.87	2384611
2007-10-02	8.90	9.03	8.81	8.89	854364
2007-10-03	8.82	8.89	8.71	8.80	1029411
2007-10-04	8.83	8.88	8.67	8.78	901728
2007-10-05	8.85	8.96	8.70	8.83	1019838
2007-10-08	8.79	8.95	8.72	8.81	382401
2007-10-09	8.83	8.85	8.72	8.79	616382
2007-10-10	8.80	8.84	8.65	8.74	600717
2007-10-11	8.79	8.91	8.60	8.65	692099
2007-10-12	8.64	8.84	8.60	8.78	583243
2007-10-15	8.77	8.80	8.48	8.54	449536
2007-10-16	8.47	8.57	8.31	8.33	632168
2007-10-17	8.40	8.67	8.34	8.51	699188
2007-10-18	8.48	8.57	8.39	8.52	546247
2007-10-19	8.52	8.54	8.14	8.16	539221
2007-10-22	8.12	8.37	8.06	8.33	759147
2007-10-23	8.41	8.41	8.21	8.33	449933
2007-10-24	8.25	8.27	7.96	8.13	734834
2007-10-25	8.13	8.24	7.87	8.02	742996
2007-10-26	8.14	8.19	7.96	8.08	810602
2007-10-29	8.56	9.08	8.44	8.90	2596102
2007-10-30	8.88	9.00	8.53	8.65	1475299
2007-10-31	8.68	9.16	8.56	9.13	1307894
2007-11-01	9.00	9.15	8.57	8.58	1297681
2007-11-02	8.69	8.97	8.59	8.76	1240411
2007-11-05	8.63	8.81	8.52	8.52	703127
2007-11-06	8.53	8.71	8.48	8.69	1100602
2007-11-07	8.57	8.63	8.21	8.21	896611
2007-11-08	8.30	8.42	7.90	8.31	1168350
2007-11-09	8.21	8.43	8.09	8.29	825481
2007-11-12	8.30	8.86	8.27	8.59	1161036
2007-11-13	8.69	8.78	8.52	8.68	788639
2007-11-14	8.71	8.96	8.71	8.89	931328
2007-11-15	8.83	8.95	8.67	8.82	814434
2007-11-16	8.86	8.98	8.73	8.92	1049477
2007-11-19	8.83	8.85	8.56	8.60	832639
2007-11-20	8.58	8.68	8.28	8.47	1059152
2007-11-21	8.44	8.55	8.13	8.15	1396268
2007-11-23	8.24	8.42	8.18	8.33	556178
2007-11-26	8.32	8.35	7.99	8.02	705075
2007-11-27	8.03	8.19	8.00	8.09	804139
2007-11-28	8.18	8.43	8.14	8.41	1685530
2007-11-29	8.39	8.60	8.26	8.53	965454
2007-11-30	8.65	8.78	8.44	8.66	2024849
2007-12-03	8.52	8.67	8.46	8.60	1072827
2007-12-04	8.53	8.79	8.53	8.67	1741705
2007-12-05	8.81	8.98	8.78	8.84	939436
2007-12-06	8.79	9.24	8.79	9.22	1068107
2007-12-07	9.24	9.29	9.06	9.11	810864
2007-12-10	9.15	9.33	9.14	9.25	855131
2007-12-11	9.28	9.48	9.18	9.19	1030445
2007-12-12	9.43	9.49	9.25	9.38	1027511
2007-12-13	9.30	9.40	9.01	9.10	949954
2007-12-14	8.98	9.10	8.84	8.86	930887
2007-12-17	8.84	9.09	8.79	8.79	820668
2007-12-18	8.90	8.93	8.56	8.70	1029166
2007-12-19	8.67	8.76	8.56	8.67	819908
2007-12-20	8.77	8.84	8.65	8.75	878724
2007-12-21	8.89	9.10	8.83	8.98	1701799
2007-12-24	9.07	9.37	8.95	9.27	438777
2007-12-26	9.21	9.26	8.98	8.99	807065
2007-12-27	9.02	9.11	8.72	8.72	541384
2007-12-28	8.83	8.88	8.65	8.67	636351
2007-12-31	8.65	8.76	8.60	8.63	522537
2008-01-02	8.60	8.76	8.35	8.54	942225
2008-01-03	8.56	8.60	8.26	8.27	764918
2008-01-04	8.24	8.36	7.81	7.86	994969
2008-01-07	7.91	8.08	7.80	7.89	866330
2008-01-08	7.91	8.06	7.51	7.54	987657
2008-01-09	7.55	7.74	7.20	7.36	1033245
2008-01-10	7.26	7.50	7.12	7.31	1232956
2008-01-11	7.24	7.38	7.11	7.23	1184622
2008-01-14	7.29	7.47	7.26	7.42	987142
2008-01-15	7.36	7.39	7.21	7.31	966005
2008-01-16	7.28	7.58	7.22	7.39	1108414
2008-01-17	7.39	7.62	7.24	7.24	815340
2008-01-18	7.20	7.47	7.11	7.15	1103119
2008-01-22	7.01	7.44	6.86	7.21	1045338
2008-01-23	7.01	7.36	6.85	7.30	1196004
2008-01-24	7.33	7.54	7.19	7.24	1197309
2008-01-25	7.36	7.43	7.08	7.11	814927
2008-01-28	7.11	7.39	7.00	7.36	651604
2008-01-29	7.39	7.49	7.19	7.39	548338
2008-01-30	7.32	7.59	7.21	7.21	728054
2008-01-31	7.11	7.70	7.11	7.70	1257340
2008-02-01	7.74	7.87	7.57	7.76	815041
2008-02-04	7.75	7.91	7.59	7.80	702470
2008-02-05	7.63	7.67	7.35	7.36	864881
2008-02-06	7.43	7.60	7.29	7.29	563550
2008-02-07	7.23	7.58	7.20	7.58	998299
2008-02-08	7.55	7.67	7.33	7.55	1125009
2008-02-11	7.53	7.68	7.34	7.58	852163
2008-02-12	7.50	7.59	7.14	7.42	953407
2008-02-13	7.47	7.57	7.35	7.47	830408
2008-02-14	7.50	7.54	7.36	7.40	711338
2008-02-15	7.33	7.40	7.18	7.24	560345
2008-02-19	7.39	7.43	7.28	7.39	798542
2008-02-20	7.32	7.61	7.29	7.51	1118196
2008-02-21	7.39	7.56	7.04	7.07	1049090
2008-02-22	7.07	7.20	7.03	7.17	812070
2008-02-25	7.19	7.30	7.04	7.28	836819
2008-02-26	7.22	7.57	7.22	7.52	1138652
2008-02-27	7.45	7.75	7.45	7.73	732093
2008-02-28	7.68	7.68	7.22	7.22	1021782
2008-02-29	7.11	7.26	7.02	7.05	794450
2008-03-03	7.04	7.05	6.75	6.87	833745
2008-03-04	6.78	6.94	6.70	6.83	1019042
2008-03-05	6.87	6.91	6.72	6.79	685154
2008-03-06	6.74	6.83	6.51	6.52	699607
2008-03-07	6.43	6.69	6.39	6.52	924596
2008-03-10	6.56	6.61	6.43	6.44	578587
2008-03-11	6.62	6.96	6.60	6.96	1564562
2008-03-12	6.98	7.13	6.84	6.93	879546
2008-03-13	6.84	6.98	6.75	6.95	1709111
2008-03-14	7.02	7.02	6.57	6.68	1056360
2008-03-17	6.48	6.82	6.45	6.66	1065747
2008-03-18	6.80	6.98	6.60	6.92	1072772
2008-03-19	6.99	7.02	6.64	6.64	930536
2008-03-20	6.85	6.90	6.55	6.85	2472647
2008-03-24	6.89	7.28	6.89	7.22	844037
2008-03-25	7.25	7.39	7.17	7.31	734093
2008-03-26	7.26	7.46	7.20	7.38	940552
2008-03-27	7.39	7.45	7.10	7.10	905295
2008-03-28	7.12	7.25	6.95	6.95	740405
2008-03-31	6.99	7.23	6.95	7.19	1311317
2008-04-01	7.32	7.41	7.13	7.40	929554
2008-04-02	7.40	7.40	7.27	7.35	952099
2008-04-03	7.31	7.45	7.24	7.40	1001134
2008-04-04	7.42	7.81	7.27	7.73	2438388
2008-04-07	7.77	7.96	7.67	7.68	1369794
2008-04-08	7.62	7.69	7.50	7.57	751560
2008-04-09	7.59	7.60	7.37	7.39	912030
2008-04-10	7.40	7.66	7.32	7.61	940223
2008-04-11	7.50	7.55	7.15	7.18	1016453
2008-04-14	7.16	7.28	7.07	7.09	1058583
2008-04-15	7.15	7.18	7.02	7.18	747428
2008-04-16	7.27	7.50	7.27	7.45	1073023
2008-04-17	7.40	7.40	7.24	7.38	436676
2008-04-18	7.43	7.53	7.39	7.43	747082
2008-04-21	7.37	7.50	7.21	7.36	516919
2008-04-22	7.31	7.31	7.07	7.16	709199
2008-04-23	7.20	7.41	6.97	7.38	634048
2008-04-24	7.40	7.84	7.28	7.71	826981
2008-04-25	7.76	7.86	7.52	7.82	701622
2008-04-28	7.83	7.99	7.73	7.93	854526
2008-04-29	7.88	7.98	7.84	7.90	756588
2008-04-30	7.64	7.94	7.00	7.54	1230048
2008-05-01	7.52	7.85	7.50	7.74	1825869
2008-05-02	7.83	7.83	7.50	7.56	1461609
2008-05-05	7.56	7.62	7.45	7.55	1035084
2008-05-06	7.49	7.70	7.42	7.70	1077480
2008-05-07	7.71	7.71	7.35	7.38	1329944
2008-05-08	7.38	7.51	7.25	7.51	1098771
2008-05-09	7.38	7.55	7.30	7.40	584658
2008-05-12	7.43	7.50	7.36	7.44	780685
2008-05-13	7.47	7.55	7.38	7.53	628779
2008-05-14	7.53	7.59	7.47	7.51	1249624
2008-05-15	7.49	7.56	7.45	7.50	930590
2008-05-16	7.56	7.56	7.38	7.50	726872
2008-05-19	7.48	7.67	7.36	7.57	1562268
2008-05-20	7.57	7.67	7.38	7.48	715952
2008-05-21	7.51	7.55	7.30	7.36	1519845
2008-05-22	7.37	7.61	7.37	7.52	1059760
2008-05-23	7.47	7.64	7.36	7.46	768995
2008-05-27	7.48	7.65	7.43	7.59	573418
2008-05-28	7.64	7.66	7.45	7.55	878597
2008-05-29	7.53	7.67	7.52	7.62	857156
2008-05-30	7.62	7.72	7.46	7.69	1049742
2008-06-02	7.68	7.82	7.33	7.45	1228813
2008-06-03	7.49	7.63	7.41	7.62	1893425
2008-06-04	7.57	7.83	7.51	7.79	1204277
2008-06-05	7.79	8.05	7.76	8.00	2335589
2008-06-06	7.89	7.95	7.82	7.85	849943
2008-06-09	7.85	7.93	7.64	7.73	746337
2008-06-10	7.65	7.78	7.58	7.67	772524
2008-06-11	7.63	7.65	7.37	7.37	750469
2008-06-12	7.37	7.61	7.33	7.38	909335
2008-06-13	7.47	7.55	7.35	7.47	930597
2008-06-16	7.46	7.88	7.40	7.83	1227106
2008-06-17	7.84	7.96	7.70	7.78	731516
2008-06-18	7.77	7.79	7.63	7.71	530736
2008-06-19	7.71	8.02	7.69	8.01	849660
2008-06-20	7.95	8.00	7.67	7.82	1546608
2008-06-23	7.88	7.89	7.63	7.64	593524
2008-06-24	7.00	7.24	6.56	7.09	3005496
2008-06-25	7.08	7.25	6.88	7.06	1999631
2008-06-26	6.99	6.99	6.75	6.76	970276
2008-06-27	6.76	6.84	6.64	6.73	1931304
2008-06-30	6.72	6.94	6.55	6.55	1683601
2008-07-01	6.48	6.79	6.48	6.79	1486537
2008-07-02	6.77	6.77	6.51	6.58	1071543
2008-07-03	6.59	6.70	6.51	6.56	656271
2008-07-07	6.61	6.66	6.33	6.43	1278907
2008-07-08	6.45	6.63	6.35	6.62	992582
2008-07-09	6.64	6.69	6.40	6.40	854697
2008-07-10	6.40	6.59	6.33	6.54	944115
2008-07-11	6.47	6.68	6.30	6.63	898055
2008-07-14	6.50	6.66	6.24	6.31	1010334
2008-07-15	6.23	6.60	6.11	6.47	1456576
2008-07-16	6.50	6.89	6.45	6.79	1199532
2008-07-17	6.83	6.95	6.66	6.79	1198302
2008-07-18	6.83	6.85	6.63	6.75	943071
2008-07-21	6.79	6.85	6.52	6.83	625239
2008-07-22	6.82	6.99	6.72	6.97	1163325
2008-07-23	6.79	7.10	6.78	6.87	1259040
2008-07-24	6.92	6.95	6.64	6.66	1135301
2008-07-25	6.75	6.82	6.46	6.63	1393401
2008-07-28	6.51	6.68	6.35	6.42	967160
2008-07-29	6.24	6.87	6.20	6.70	1487326
2008-07-30	6.75	6.75	6.43	6.64	2316336
2008-07-31	6.46	6.59	6.28	6.33	1944331
2008-08-01	6.00	6.05	5.81	5.89	1954855
2008-08-04	5.90	5.92	5.70	5.79	1129908
2008-08-05	5.99	6.15	5.93	6.11	1241351
2008-08-06	6.08	6.26	5.97	6.25	2070698
2008-08-07	6.20	6.39	6.11	6.29	1406300
2008-08-08	6.31	6.61	6.25	6.59	897149
2008-08-11	6.61	6.84	6.49	6.78	1692035
2008-08-12	6.70	6.81	6.65	6.78	1560220
2008-08-13	6.74	6.91	6.58	6.85	1035699
2008-08-14	6.79	6.90	6.74	6.80	872100
2008-08-15	6.92	6.92	6.61	6.76	1086702
2008-08-18	6.76	6.76	6.42	6.50	748872
2008-08-19	6.43	6.52	6.38	6.41	531464
2008-08-20	6.45	6.64	6.36	6.48	836501
2008-08-21	6.39	6.62	6.32	6.35	553744
2008-08-22	6.38	6.51	6.34	6.39	1528199
2008-08-25	6.36	6.36	6.18	6.26	681893
2008-08-26	6.24	6.30	6.13	6.21	742576
2008-08-27	6.20	6.27	6.11	6.21	1041899
2008-08-28	6.22	6.25	6.15	6.20	1108813
2008-08-29	6.18	6.21	6.06	6.16	589554
2008-09-02	6.32	6.40	6.11	6.16	1146334
2008-09-03	6.16	6.24	6.06	6.08	1741919
2008-09-04	6.05	6.10	5.92	5.96	699455
2008-09-05	5.90	6.04	5.88	5.97	808072
2008-09-08	6.10	6.30	5.77	6.01	1275478
2008-09-09	6.03	6.11	5.78	5.81	924470
2008-09-10	5.94	5.94	5.57	5.71	1641647
2008-09-11	5.56	5.76	5.48	5.65	760973
2008-09-12	5.59	5.64	5.43	5.52	881254
2008-09-15	5.41	5.54	5.28	5.29	983030
2008-09-16	5.22	5.31	5.03	5.31	1370634
2008-09-17	5.23	5.37	5.16	5.18	1491332
2008-09-18	5.30	5.41	4.96	5.27	2119891
2008-09-19	5.64	6.13	5.42	5.52	3257845
2008-09-22	5.50	5.50	5.11	5.18	1922716
2008-09-23	5.17	5.28	5.08	5.16	1633775
2008-09-24	5.16	5.31	4.71	4.75	2482331
2008-09-25	4.83	4.83	4.63	4.65	2195327
2008-09-26	4.62	4.72	4.49	4.66	1814812
2008-09-29	4.58	4.65	4.29	4.31	1393182
2008-09-30	4.36	4.94	4.36	4.84	2367232
2008-10-01	4.80	4.86	4.57	4.58	1734352
2008-10-02	4.54	4.61	4.41	4.41	890593
2008-10-03	4.39	4.49	4.18	4.18	883326
2008-10-06	4.14	4.26	3.96	4.22	1109202
2008-10-07	4.28	4.29	3.97	3.99	1158618
2008-10-08	3.91	4.21	3.84	4.05	2265408
2008-10-09	4.06	4.20	3.65	3.74	2445905
2008-10-10	3.63	3.89	3.33	3.47	2136200
2008-10-13	3.70	3.89	3.44	3.78	3276799
2008-10-14	3.91	4.07	3.56	3.68	1490889
2008-10-15	3.63	3.75	3.22	3.22	980963
2008-10-16	3.26	3.52	3.18	3.52	1970269
2008-10-17	3.45	4.05	3.36	3.38	1262138
2008-10-20	3.42	3.54	3.39	3.50	890379
2008-10-21	3.43	3.59	3.23	3.24	1202195
2008-10-22	3.21	3.24	2.81	2.87	2479432
2008-10-23	2.86	2.95	2.49	2.60	2618923
2008-10-24	2.40	2.67	2.37	2.37	1780199
2008-10-27	2.34	2.47	2.16	2.16	1215115
2008-10-28	2.23	2.31	2.05	2.21	1776937
2008-10-29	2.27	2.36	2.16	2.24	1391942
2008-10-30	2.30	2.44	2.09	2.40	1099153
2008-10-31	2.36	2.70	2.33	2.69	1545745
2008-11-03	2.74	2.87	2.53	2.74	1095338
2008-11-04	2.96	2.98	2.73	2.81	1624655
2008-11-05	2.78	2.81	2.56	2.59	1839719
2008-11-06	2.57	2.74	2.31	2.35	1052443
2008-11-07	2.38	2.41	2.24	2.29	618360
2008-11-10	2.28	2.32	2.10	2.10	557464
2008-11-11	2.09	2.11	1.94	1.96	906446
2008-11-12	1.98	2.00	1.61	1.61	1093189
2008-11-13	1.67	1.92	1.59	1.86	1217059
2008-11-14	1.88	1.88	1.64	1.64	894377
2008-11-17	1.63	1.71	1.58	1.58	492773
2008-11-18	1.60	1.63	1.51	1.57	944105
2008-11-19	1.57	1.61	1.37	1.37	784221
2008-11-20	1.41	1.41	1.18	1.19	1658806
2008-11-21	1.21	1.29	1.04	1.18	1321633
2008-11-24	1.26	1.34	1.22	1.31	1254251
2008-11-25	1.32	1.46	1.32	1.46	1626970
2008-11-26	1.48	1.50	1.24	1.34	1076479
2008-11-28	1.31	1.40	1.29	1.39	302678
2008-12-01	1.34	1.38	1.11	1.12	525400
2008-12-02	1.14	1.29	1.06	1.14	1027436
2008-12-03	1.10	1.40	1.09	1.38	955987
2008-12-04	1.36	1.50	1.26	1.30	752394
2008-12-05	1.31	1.35	1.17	1.35	1025578
2008-12-08	1.38	1.38	1.24	1.30	878513
2008-12-09	1.25	1.53	1.25	1.51	1128742
2008-12-10	1.53	1.71	1.52	1.70	588695
2008-12-11	1.69	1.82	1.65	1.74	678004
2008-12-12	1.69	2.18	1.64	2.02	844227
2008-12-15	2.10	2.12	1.90	1.94	784453
2008-12-16	1.99	2.17	1.85	2.10	693207
2008-12-17	2.07	2.24	1.92	2.13	860376
2008-12-18	2.10	2.15	1.88	1.92	905393
2008-12-19	2.00	2.08	1.91	1.94	1668857
2008-12-22	1.95	2.06	1.85	1.90	624277
2008-12-23	1.93	1.95	1.74	1.82	586516
2008-12-24	1.83	1.83	1.61	1.73	278735
2008-12-26	1.76	1.76	1.60	1.67	309388
2008-12-29	1.67	1.71	1.63	1.68	353426
2008-12-30	1.70	2.01	1.66	1.99	536026
2008-12-31	2.04	2.23	2.00	2.19	867816
2009-01-02	2.20	2.35	2.05	2.30	297059
2009-01-05	2.29	2.30	2.08	2.08	791920
2009-01-06	2.20	2.43	2.10	2.36	522437
2009-01-07	2.35	2.37	2.16	2.33	445900
2009-01-08	2.33	2.55	2.30	2.48	644603
2009-01-09	2.47	2.50	2.20	2.27	600853
2009-01-12	2.27	2.35	1.40	2.02	574264
2009-01-13	2.01	2.27	1.91	1.92	380545
2009-01-14	1.88	2.04	1.80	1.99	536677
2009-01-15	1.99	2.01	1.70	1.97	403697
2009-01-16	1.99	2.04	1.94	2.00	877593
2009-01-20	1.97	1.97	1.70	1.82	506509
2009-01-21	1.86	1.91	1.50	1.76	474303
2009-01-22	1.77	1.91	1.53	1.65	308125
2009-01-23	1.60	1.84	1.53	1.71	592303
2009-01-26	1.72	1.79	1.67	1.73	445857
2009-01-27	1.74	1.74	1.50	1.52	902140
2009-01-28	1.61	1.70	1.48	1.55	1520255
2009-01-29	1.53	1.54	1.46	1.47	319272
2009-01-30	1.49	1.56	1.30	1.39	753973
2009-02-02	1.37	1.49	1.35	1.38	899256
2009-02-03	1.40	1.43	1.06	1.25	1804175
2009-02-04	1.25	1.25	1.03	1.12	2218479
2009-02-05	1.12	1.21	1.10	1.18	822978
2009-02-06	1.18	1.26	1.09	1.25	1256895
2009-02-09	1.25	1.29	1.23	1.25	573269
2009-02-10	1.25	1.26	1.12	1.13	858160
2009-02-11	1.17	1.23	1.10	1.15	689979
2009-02-12	1.12	1.23	1.10	1.17	570715
2009-02-13	1.17	1.30	1.10	1.30	1018192
2009-02-17	1.24	1.26	1.17	1.19	777999
2009-02-18	1.15	1.19	1.00	1.00	799834
2009-02-19	1.00	1.02	0.90	0.95	1025359
2009-02-20	0.94	0.97	0.88	0.94	1610289
2009-02-23	0.94	0.98	0.66	0.67	1452905
2009-02-24	0.68	0.73	0.55	0.65	5304480
2009-02-25	0.69	0.69	0.60	0.63	1862459
2009-02-26	0.65	0.69	0.58	0.58	1541149
2009-02-27	0.60	0.65	0.52	0.61	780824
2009-03-02	0.59	0.62	0.52	0.52	953012
2009-03-03	0.53	0.58	0.53	0.55	688396
2009-03-04	0.57	0.80	0.54	0.69	989414
2009-03-05	0.70	0.70	0.64	0.64	694991
2009-03-06	0.65	0.73	0.55	0.64	1341169
2009-03-09	0.63	0.64	0.55	0.57	515501
2009-03-10	0.56	0.73	0.56	0.72	1501791
2009-03-11	0.70	0.72	0.60	0.71	1063990
2009-03-12	0.70	0.84	0.66	0.84	1646705
2009-03-13	0.84	0.86	0.79	0.84	1394530
2009-03-16	0.85	0.87	0.80	0.81	586616
2009-03-17	0.78	0.90	0.77	0.90	605941
2009-03-18	0.91	0.96	0.81	0.96	848128
2009-03-19	0.95	0.96	0.90	0.95	506556
2009-03-20	1.02	1.02	0.50	0.79	1435285
2009-03-23	0.82	0.94	0.79	0.94	2275383
2009-03-24	0.93	0.96	0.87	0.93	577080
2009-03-25	0.92	0.98	0.87	0.97	556848
2009-03-26	0.94	1.24	0.94	1.17	840042
2009-03-27	1.15	1.17	1.02	1.02	703481
2009-03-30	1.02	1.04	0.85	0.92	697641
2009-03-31	0.94	0.99	0.86	0.86	573721
2009-04-01	0.89	0.95	0.88	0.93	345179
2009-04-02	1.00	1.10	0.97	1.07	913847
2009-04-03	1.07	1.13	1.00	1.13	632421
2009-04-06	1.12	1.15	1.04	1.15	1018353
2009-04-07	1.12	1.16	1.06	1.06	353199
2009-04-08	1.08	1.15	1.06	1.15	370559
2009-04-09	1.18	1.50	1.17	1.50	1375397
2009-04-13	1.49	1.52	1.26	1.51	813464
2009-04-14	1.49	1.49	1.31	1.34	1250255
2009-04-15	1.32	1.36	1.30	1.35	478181
2009-04-16	1.42	1.54	1.29	1.47	1722566
2009-04-17	1.52	1.53	1.42	1.43	1033826
2009-04-20	1.39	1.41	1.22	1.22	988847
2009-04-21	1.22	1.38	1.20	1.37	581802
2009-04-22	1.34	1.46	1.31	1.42	1027473
2009-04-23	1.42	1.42	1.32	1.35	562569
2009-04-24	1.37	1.40	1.33	1.40	398611
2009-04-27	1.35	1.38	1.27	1.36	752129
2009-04-28	1.35	1.44	1.35	1.43	493048
2009-04-29	1.48	1.54	1.44	1.48	1072834
2009-04-30	1.31	1.54	1.31	1.48	1782916
2009-05-01	1.75	2.09	1.68	2.00	5331347
2009-05-04	2.09	2.20	1.97	2.15	1841885
2009-05-05	2.24	2.24	1.97	2.02	2167894
2009-05-06	2.07	2.10	1.85	2.08	1553114
2009-05-07	2.10	2.12	1.77	1.89	1164725
2009-05-08	1.93	2.10	1.84	2.06	810403
2009-05-11	1.99	2.05	1.92	2.01	530285
2009-05-12	2.03	2.03	1.77	1.90	884323
2009-05-13	1.85	1.99	1.82	1.87	716615
2009-05-14	1.83	2.03	1.83	2.00	577145
2009-05-15	2.01	2.06	1.95	2.00	662864
2009-05-18	2.04	2.39	1.96	2.39	1342294
2009-05-19	2.39	2.79	2.32	2.71	1808425
2009-05-20	2.78	2.79	2.38	2.54	1160638
2009-05-21	2.43	2.55	2.26	2.40	805133
2009-05-22	2.43	2.58	2.40	2.40	911336
2009-05-26	2.37	2.70	2.26	2.60	2023737
2009-05-27	2.70	2.84	2.61	2.83	982854
2009-05-28	2.85	2.85	2.53	2.76	1460017
2009-05-29	2.77	2.90	2.69	2.88	1103570
2009-06-01	2.96	3.12	2.89	3.09	1952966
2009-06-02	3.09	3.26	2.96	3.24	1098735
2009-06-03	3.18	3.29	2.99	3.04	936440
2009-06-04	3.06	3.25	3.00	3.18	549281
2009-06-05	3.30	3.30	3.05	3.16	544143
2009-06-08	3.11	3.17	3.00	3.08	387402
2009-06-09	3.13	3.21	3.07	3.17	570764
2009-06-10	3.21	3.34	3.04	3.24	1048591
2009-06-11	3.24	3.42	3.20	3.37	799144
2009-06-12	3.32	3.36	3.26	3.36	1097815
2009-06-15	3.25	3.43	3.10	3.16	810050
2009-06-16	3.24	3.34	3.10	3.18	929439
2009-06-17	3.17	3.17	2.93	3.10	986645
2009-06-18	3.08	3.08	2.61	2.71	2057747
2009-06-19	2.75	2.87	2.66	2.78	1225197
2009-06-22	2.73	2.76	2.54	2.59	684151
2009-06-23	2.63	2.70	2.41	2.47	682815
2009-06-24	2.51	2.90	2.51	2.72	675873
2009-06-25	2.70	2.82	2.41	2.56	1495615
2009-06-26	2.62	2.69	2.46	2.58	1830852
2009-06-29	2.59	2.75	2.59	2.67	557295
2009-06-30	2.68	2.80	2.66	2.72	1116937
2009-07-01	2.77	3.05	2.73	3.00	1808805
2009-07-02	2.95	3.04	2.93	2.96	1562370
2009-07-06	2.95	2.95	2.82	2.90	915468
2009-07-07	2.91	2.94	2.72	2.74	1131838
2009-07-08	2.75	2.78	2.53	2.65	1602936
2009-07-09	2.69	2.80	2.65	2.73	559103
2009-07-10	2.71	2.82	2.66	2.71	455970
2009-07-13	2.72	2.80	2.63	2.75	513480
2009-07-14	2.74	2.78	2.69	2.75	434800
2009-07-15	2.96	3.05	2.78	2.98	1179188
2009-07-16	2.95	3.29	2.93	3.28	1468953
2009-07-17	3.29	3.44	3.20	3.40	1878680
2009-07-20	3.43	3.55	3.35	3.49	1121426
2009-07-21	3.52	3.55	3.30	3.41	1035978
2009-07-22	3.37	3.46	3.13	3.30	1963640
2009-07-23	3.34	3.70	3.32	3.60	2545137
2009-07-24	3.56	3.59	3.45	3.58	546353
2009-07-27	3.58	3.70	3.54	3.66	539581
2009-07-28	3.61	3.70	3.57	3.67	694719
2009-07-29	3.62	3.65	3.47	3.64	963508
2009-07-30	3.69	3.97	3.56	3.80	2729378
2009-07-31	3.76	3.83	3.65	3.73	1180796
2009-08-03	3.78	3.85	3.68	3.80	816734
2009-08-04	3.78	3.92	3.67	3.92	733793
2009-08-05	3.90	3.92	3.75	3.86	789341
2009-08-06	3.89	3.89	3.74	3.78	916066
2009-08-07	3.87	4.14	3.83	3.99	1620768
2009-08-10	3.93	4.00	3.80	3.89	682680
2009-08-11	3.85	3.85	3.65	3.71	910639
2009-08-12	3.70	4.00	3.67	3.96	868858
2009-08-13	3.96	3.96	3.76	3.89	851746
2009-08-14	3.87	3.87	3.72	3.83	707974
2009-08-17	3.73	3.74	3.55	3.60	746440
2009-08-18	3.62	3.86	3.62	3.69	864210
2009-08-19	3.62	3.81	3.57	3.81	654686
2009-08-20	3.81	3.85	3.73	3.79	621499
2009-08-21	3.85	3.98	3.75	3.94	724386
2009-08-24	3.97	4.17	3.94	4.07	831536
2009-08-25	4.11	4.12	3.81	3.85	970458
2009-08-26	3.83	3.93	3.72	3.92	596515
2009-08-27	3.89	3.94	3.75	3.92	481141
2009-08-28	3.97	4.14	3.88	3.94	545607
2009-08-31	4.03	4.19	3.99	4.00	1209904
2009-09-01	3.95	4.20	3.78	3.83	1115912
2009-09-02	3.80	3.90	3.77	3.89	588523
2009-09-03	3.93	3.98	3.81	3.97	403900
2009-09-04	3.97	4.09	3.89	4.07	479080
2009-09-08	4.11	4.15	4.00	4.11	486006
2009-09-09	3.85	4.19	3.85	4.05	776405
2009-09-10	4.03	4.13	3.89	3.96	1213477
2009-09-11	3.94	4.25	3.90	4.25	7469588
2009-09-14	4.22	4.30	4.15	4.23	3576811
2009-09-15	4.27	4.36	4.21	4.25	2179488
2009-09-16	4.31	4.35	4.17	4.25	1008041
2009-09-17	4.25	4.33	4.12	4.18	2105961
2009-09-18	4.21	4.39	4.14	4.35	2126946
2009-09-21	4.30	4.37	4.24	4.26	760958
2009-09-22	4.32	4.51	4.27	4.51	1255297
2009-09-23	4.51	4.56	4.33	4.34	1242086
2009-09-24	4.39	4.39	4.03	4.19	1273283
2009-09-25	4.16	4.24	4.02	4.04	1693755
2009-09-28	4.06	4.44	4.03	4.42	1778948
2009-09-29	4.43	4.96	4.41	4.83	6246015
2009-09-30	4.78	4.99	4.52	4.95	7026599
2009-10-01	4.90	4.93	4.53	4.60	3139177
2009-10-02	4.51	4.58	4.31	4.44	2206388
2009-10-05	4.49	4.76	4.41	4.73	1458624
2009-10-06	4.75	5.00	4.71	4.89	1891159
2009-10-07	4.87	5.06	4.83	5.00	2675936
2009-10-08	5.07	5.10	4.92	5.00	1541071
2009-10-09	5.00	5.25	4.92	5.19	2278430
2009-10-12	5.19	5.35	5.18	5.21	1101993
2009-10-13	5.21	5.22	4.98	5.05	772473
2009-10-14	5.17	5.34	5.07	5.26	1304870
2009-10-15	5.20	5.39	5.08	5.36	1957970
2009-10-16	5.31	5.32	5.02	5.15	1210026
2009-10-19	5.17	5.25	5.05	5.14	550244
2009-10-20	5.14	5.19	5.00	5.00	602864
2009-10-21	4.96	5.06	4.71	4.72	1901278
2009-10-22	4.72	4.77	4.49	4.76	689498
2009-10-23	4.78	4.82	4.51	4.52	748059
2009-10-26	4.55	4.64	4.33	4.36	1661881
2009-10-27	4.55	4.59	3.95	3.98	3609341
2009-10-28	3.97	4.11	3.69	3.71	1761635
2009-10-29	3.78	3.97	3.75	3.96	1283012
2009-10-30	3.89	3.90	3.67	3.76	1377964
2009-11-02	3.79	3.83	3.60	3.70	835183
2009-11-03	3.65	3.72	3.55	3.72	883633
2009-11-04	3.75	3.91	3.75	3.81	1628015
2009-11-05	3.86	4.05	3.78	4.03	1230156
2009-11-06	3.95	4.09	3.93	4.05	915063
2009-11-09	4.15	4.33	4.13	4.23	876631
2009-11-10	4.20	4.27	3.98	4.00	600169
2009-11-11	4.08	4.09	3.98	4.06	596270
2009-11-12	4.03	4.19	3.86	3.87	798712
2009-11-13	3.88	4.05	3.81	4.03	586790
2009-11-16	4.08	4.24	4.06	4.21	698428
2009-11-17	4.16	4.23	4.08	4.15	653480
2009-11-18	4.16	4.25	3.96	4.20	872718
2009-11-19	4.16	4.17	4.00	4.07	1001654
2009-11-20	4.00	4.16	4.00	4.05	904084
2009-11-23	4.16	4.33	4.14	4.30	789294
2009-11-24	4.29	4.29	4.11	4.26	848710
2009-11-25	4.30	4.30	4.20	4.23	366591
2009-11-27	4.02	4.18	3.99	4.10	353844
2009-11-30	4.08	4.17	4.03	4.17	1006598
2009-12-01	4.25	4.35	4.20	4.31	1823305
2009-12-02	4.32	4.47	4.32	4.40	906558
2009-12-03	4.44	4.50	4.38	4.40	572157
2009-12-04	4.50	4.79	4.46	4.68	1373410
2009-12-07	4.68	4.86	4.63	4.79	721565
2009-12-08	4.72	4.82	4.63	4.79	712570
2009-12-09	4.80	4.90	4.71	4.88	656601
2009-12-10	4.92	4.92	4.73	4.78	783149
2009-12-11	4.85	5.00	4.80	4.97	1258924
2009-12-14	4.99	5.00	4.87	4.98	955207
2009-12-15	4.98	5.04	4.79	4.79	850467
2009-12-16	4.87	5.03	4.78	4.94	628680
2009-12-17	4.87	4.99	4.67	4.84	711459
2009-12-18	4.91	4.97	4.76	4.90	1571556
2009-12-21	4.94	4.98	4.77	4.88	979285
2009-12-22	4.90	5.36	4.88	5.33	1864516
2009-12-23	5.43	5.47	5.34	5.45	1439131
2009-12-24	5.46	5.65	5.36	5.62	981503
2009-12-28	5.61	5.75	5.53	5.62	1190406
2009-12-29	5.67	5.75	5.38	5.41	501172
2009-12-30	5.37	5.51	5.24	5.33	900571
2009-12-31	5.34	5.42	5.26	5.28	625019
2010-01-04	5.35	5.45	5.20	5.40	790460
2010-01-05	5.38	5.38	5.28	5.28	1468689
2010-01-06	5.25	5.39	5.03	5.19	2180277
2010-01-07	5.20	5.30	5.03	5.23	802245
2010-01-08	5.20	5.28	5.16	5.23	540707
2010-01-11	5.27	5.28	5.11	5.14	865389
2010-01-12	5.11	5.16	4.84	4.86	995132
2010-01-13	4.88	5.00	4.77	4.97	796318
2010-01-14	4.93	5.05	4.86	5.02	468613
2010-01-15	5.05	5.11	4.80	4.86	723919
2010-01-19	4.87	4.94	4.79	4.94	726679
2010-01-20	4.88	4.92	4.66	4.76	923344
2010-01-21	4.76	4.84	4.62	4.72	1162298
2010-01-22	4.54	4.55	4.13	4.16	3197041
2010-01-25	4.21	4.25	4.09	4.11	1716731
2010-01-26	4.09	4.23	4.02	4.11	1118982
2010-01-27	4.10	4.22	4.01	4.16	786540
2010-01-28	4.16	4.19	3.76	3.84	2647746
2010-01-29	3.91	3.99	3.61	3.64	3123385
2010-02-01	3.69	3.95	3.69	3.91	1893080
2010-02-02	3.91	4.19	3.88	4.15	2816978
2010-02-03	4.11	4.16	3.94	4.11	1767614
2010-02-04	4.50	4.50	4.04	4.12	5220776
2010-02-05	4.12	4.30	4.00	4.26	2692755
2010-02-08	4.25	4.47	4.15	4.32	1787659
2010-02-09	4.41	4.59	4.38	4.56	1517035
2010-02-10	4.56	4.75	4.44	4.75	3368970
2010-02-11	4.79	4.83	4.50	4.82	2671138
2010-02-12	4.74	4.94	4.67	4.86	1347412
2010-02-16	5.25	5.25	4.97	4.97	3993748
2010-02-17	5.09	5.20	4.98	5.04	1738632
2010-02-18	5.06	5.09	4.92	5.03	1494814
2010-02-19	5.00	5.20	5.00	5.18	1161878
2010-02-22	5.20	5.20	5.07	5.18	846856
2010-02-23	5.17	5.17	4.67	4.69	3925317
2010-02-24	4.73	4.75	4.52	4.59	2185785
2010-02-25	4.50	4.51	4.30	4.51	3317090
2010-02-26	4.51	4.51	4.36	4.47	1105554
2010-03-01	4.50	4.80	4.43	4.76	2534877
2010-03-02	4.86	4.92	4.75	4.78	1018188
2010-03-03	4.81	4.82	4.71	4.74	1170136
2010-03-04	4.77	4.89	4.69	4.85	1065193
2010-03-05	4.89	5.25	4.86	5.15	2834519
2010-03-08	5.25	5.27	5.01	5.03	1655825
2010-03-09	5.03	5.09	4.96	5.00	1121985
2010-03-10	4.99	5.11	4.99	5.03	880558
2010-03-11	5.23	5.27	5.10	5.24	2699238
2010-03-12	5.29	5.33	5.20	5.29	1221472
2010-03-15	5.25	5.27	4.96	5.00	1792998
2010-03-16	5.02	5.10	4.95	5.08	1476828
2010-03-17	5.08	5.25	5.03	5.16	683989
2010-03-18	5.15	5.17	4.98	5.06	819126
2010-03-19	5.09	5.09	4.65	4.66	2850632
2010-03-22	4.65	4.89	4.58	4.87	1522974
2010-03-23	4.91	5.06	4.82	4.99	1559333
2010-03-24	4.94	5.13	4.87	5.02	1506019
2010-03-25	5.07	5.17	5.07	5.08	1359878
2010-03-26	5.09	5.15	4.95	4.99	821858
2010-03-29	5.00	5.09	4.91	4.99	701124
2010-03-30	4.99	5.08	4.81	5.03	1201756
2010-03-31	4.97	5.20	4.95	5.03	1274307
2010-04-01	5.08	5.18	4.85	4.94	1863445
2010-04-05	4.96	5.14	4.96	5.12	1055705
2010-04-06	5.08	5.10	4.97	5.03	916225
2010-04-07	5.00	5.06	4.90	5.04	1381343
2010-04-08	5.00	5.08	4.88	4.98	1045624
2010-04-09	4.99	5.05	4.90	5.00	609095
2010-04-12	5.00	5.03	4.94	4.99	947733
2010-04-13	4.98	5.00	4.91	4.94	614942
2010-04-14	5.09	5.99	5.03	5.94	7078781
2010-04-15	5.91	6.07	5.71	5.88	1739966
2010-04-16	5.86	5.93	5.65	5.72	1461949
2010-04-19	5.66	5.78	5.55	5.69	1163211
2010-04-20	5.74	5.90	5.64	5.71	1472730
2010-04-21	5.72	5.80	5.65	5.78	1192683
2010-04-22	5.68	5.86	5.42	5.83	1477121
2010-04-23	5.87	6.24	5.81	6.19	2594424
2010-04-26	6.19	6.40	6.11	6.12	2909705
2010-04-27	6.14	6.44	6.08	6.12	3435309
2010-04-28	6.17	6.30	6.02	6.13	2099023
2010-04-29	6.22	6.37	6.12	6.37	1878153
2010-04-30	6.39	6.43	6.16	6.18	2577329
2010-05-03	6.25	6.83	6.12	6.75	3987521
2010-05-04	6.55	6.63	6.31	6.37	3038934
2010-05-05	6.30	6.37	6.07	6.20	2707959
2010-05-06	6.15	6.37	4.80	5.64	4536432
2010-05-07	5.75	5.75	5.11	5.29	3066016
2010-05-10	5.80	5.82	5.59	5.73	3130132
2010-05-11	5.59	5.90	5.51	5.74	1393368
2010-05-12	5.75	5.90	5.70	5.85	1498754
2010-05-13	5.80	6.00	5.73	5.83	1210948
2010-05-14	5.72	5.72	5.42	5.62	1427464
2010-05-17	5.62	5.72	5.16	5.49	2188557
2010-05-18	5.64	5.67	5.25	5.31	1411412
2010-05-19	5.29	5.39	5.01	5.20	1978952
2010-05-20	5.00	5.12	4.75	4.92	2525273
2010-05-21	4.79	5.13	4.65	5.09	2198010
2010-05-24	5.09	5.18	4.97	4.97	1043509
2010-05-25	4.75	4.99	4.62	4.91	2091493
2010-05-26	5.00	5.22	4.90	4.97	2068324
2010-05-27	5.25	5.45	5.18	5.43	1706745
2010-05-28	5.60	5.66	5.28	5.40	1616340
2010-06-01	5.32	5.44	5.04	5.04	1487790
2010-06-02	5.06	5.31	5.00	5.30	2011059
2010-06-03	5.28	5.35	5.10	5.21	2015777
2010-06-04	4.99	5.05	4.66	4.68	2105991
2010-06-07	4.70	4.82	4.40	4.42	2203409
2010-06-08	4.43	4.45	4.10	4.24	3345598
2010-06-09	4.30	4.42	4.08	4.14	2376052
2010-06-10	4.27	4.35	4.23	4.33	3096705
2010-06-11	4.25	4.40	4.18	4.40	1538122
2010-06-14	4.52	4.63	4.47	4.52	2836515
2010-06-15	4.56	4.80	4.50	4.78	1258347
2010-06-16	4.72	4.73	4.57	4.64	2682736
2010-06-17	4.69	4.71	4.46	4.61	1470832
2010-06-18	4.65	4.70	4.56	4.67	1462815
2010-06-21	4.74	4.77	4.39	4.44	2780734
2010-06-22	4.47	4.63	4.40	4.41	2516414
2010-06-23	4.41	4.41	4.28	4.31	1508420
2010-06-24	4.26	4.27	4.11	4.16	1421470
2010-06-25	4.20	4.30	4.12	4.25	2718270
2010-06-28	4.23	4.40	4.19	4.26	1155980
2010-06-29	4.13	4.19	3.99	4.08	1990124
2010-06-30	4.06	4.16	3.95	3.97	1660174
2010-07-01	3.95	4.00	3.69	3.84	2173167
2010-07-02	3.81	3.91	3.73	3.88	1313693
2010-07-06	3.98	4.06	3.72	3.77	1560578
2010-07-07	3.81	4.04	3.81	4.01	1108749
2010-07-08	4.08	4.18	3.95	4.16	1286228
2010-07-09	4.16	4.41	4.12	4.41	1075506
2010-07-12	4.39	4.45	4.30	4.35	886549
2010-07-13	4.47	4.78	4.47	4.70	1686102
2010-07-14	4.70	4.91	4.68	4.77	2001506
2010-07-15	4.76	4.76	4.52	4.66	1372320
2010-07-16	4.63	4.65	4.36	4.41	1294714
2010-07-19	4.47	4.50	4.26	4.38	789146
2010-07-20	4.27	4.48	4.18	4.48	1273766
2010-07-21	4.55	4.63	4.41	4.45	1582637
2010-07-22	4.55	4.74	4.52	4.71	1336123
2010-07-23	4.65	4.92	4.62	4.89	1155126
2010-07-26	4.90	5.13	4.90	5.10	2691885
2010-07-27	5.14	5.15	4.57	4.85	4961068
2010-07-28	4.87	4.96	4.61	4.66	2648933
2010-07-29	4.71	4.78	4.44	4.56	1233605
2010-07-30	4.50	4.66	4.45	4.61	871952
2010-08-02	4.75	4.92	4.66	4.89	2073081
2010-08-03	4.85	4.93	4.73	4.82	1143069
2010-08-04	4.85	4.91	4.82	4.86	589023
2010-08-05	4.81	4.90	4.78	4.86	506724
2010-08-06	4.75	4.89	4.61	4.73	818179
2010-08-09	4.78	4.90	4.77	4.89	955322
2010-08-10	4.80	4.83	4.68	4.68	1394213
2010-08-11	4.52	4.53	4.04	4.09	2195004
2010-08-12	3.95	4.20	3.92	4.11	1330597
2010-08-13	4.09	4.20	4.05	4.16	1131987
2010-08-16	4.15	4.23	4.02	4.17	1158997
2010-08-17	4.24	4.47	4.21	4.41	1008363
2010-08-18	4.39	4.44	4.33	4.41	621655
2010-08-19	4.36	4.44	4.17	4.28	1028027
2010-08-20	4.22	4.30	4.12	4.18	1185975
2010-08-23	4.23	4.32	4.19	4.26	1612157
2010-08-24	4.17	4.25	4.07	4.09	1044019
2010-08-25	4.05	4.10	3.89	4.02	1764815
2010-08-26	4.05	4.10	3.84	3.85	1132420
2010-08-27	3.92	3.98	3.75	3.93	2368736
2010-08-30	3.90	3.99	3.86	3.90	1289673
2010-08-31	3.88	3.97	3.81	3.84	1890445
2010-09-01	3.97	4.09	3.91	4.00	2928306
2010-09-02	4.01	4.07	3.99	4.02	1833048
2010-09-03	4.10	4.25	4.10	4.25	1625916
2010-09-07	4.19	4.32	4.07	4.08	2182861
2010-09-08	4.11	4.36	4.11	4.33	1770250
2010-09-09	4.39	4.49	4.27	4.29	1393535
2010-09-10	4.30	4.38	4.21	4.30	714710
2010-09-13	4.37	4.61	4.35	4.60	1095088
2010-09-14	4.57	4.67	4.45	4.58	862504
2010-09-15	4.54	4.70	4.52	4.64	1198430
2010-09-16	4.64	4.70	4.60	4.63	1415638
2010-09-17	4.71	4.74	4.64	4.71	1232026
2010-09-20	4.75	4.94	4.72	4.94	1529825
2010-09-21	4.97	4.99	4.91	4.95	1597354
2010-09-22	4.73	4.76	4.47	4.53	1565866
2010-09-23	4.46	4.51	4.35	4.37	1250923
2010-09-24	4.49	4.67	4.44	4.59	1539168
2010-09-27	4.61	4.80	4.61	4.72	1194803
2010-09-28	4.70	4.80	4.64	4.79	1165574
2010-09-29	4.79	4.88	4.72	4.74	801351
2010-09-30	4.80	4.86	4.55	4.67	982370
2010-10-01	4.72	4.78	4.63	4.65	675123
2010-10-04	4.64	4.72	4.53	4.58	1079559
2010-10-05	4.65	4.80	4.63	4.78	693041
2010-10-06	4.80	4.82	4.68	4.71	616690
2010-10-07	4.78	4.88	4.71	4.83	1032043
2010-10-08	4.83	4.83	4.55	4.71	2419188
2010-10-11	4.72	4.84	4.72	4.79	1354315
2010-10-12	4.75	4.91	4.68	4.90	1297685
2010-10-13	5.00	5.00	4.86	4.87	1107573
2010-10-14	4.87	5.05	4.82	5.03	2117487
2010-10-15	5.10	5.18	4.97	5.17	1726669
2010-10-18	5.18	5.31	5.11	5.22	1325228
2010-10-19	5.11	5.21	4.92	5.03	1461813
2010-10-20	5.00	5.13	4.97	5.09	1112611
2010-10-21	5.11	5.19	4.99	5.04	1274425
2010-10-22	5.07	5.12	4.99	5.05	1342077
2010-10-25	5.13	5.27	5.08	5.08	1508805
2010-10-26	5.40	6.15	5.30	6.06	7018578
2010-10-27	6.01	6.11	5.92	6.09	2487351
2010-10-28	6.12	6.14	5.73	5.83	1833998
2010-10-29	5.85	6.06	5.83	5.99	2268795
2010-11-01	6.03	6.08	5.88	5.92	1901589
2010-11-02	6.02	6.07	5.92	6.05	1854720
2010-11-03	6.06	6.11	5.92	6.02	1874260
2010-11-04	6.10	6.38	6.10	6.25	2199898
2010-11-05	6.24	6.38	6.18	6.38	1382196
2010-11-08	6.32	6.72	6.25	6.58	2513874
2010-11-09	6.62	6.68	6.29	6.32	1708790
2010-11-10	6.30	6.38	6.12	6.32	1142265
2010-11-11	6.23	6.23	5.90	6.17	1441571
2010-11-12	6.04	6.22	5.93	6.09	1534411
2010-11-15	6.15	6.61	6.05	6.37	2460755
2010-11-16	6.31	6.36	5.96	6.01	1616023
2010-11-17	6.03	6.14	5.99	6.02	763303
2010-11-18	6.14	6.35	6.12	6.33	1044626
2010-11-19	6.32	6.41	6.25	6.35	1023301
2010-11-22	6.31	6.50	6.26	6.45	1137116
2010-11-23	6.34	6.41	6.23	6.41	1080688
2010-11-24	6.48	6.58	6.40	6.57	708115
2010-11-26	6.50	6.54	6.45	6.49	279499
2010-11-29	6.43	6.49	6.29	6.44	1225029
2010-11-30	6.33	6.55	6.30	6.50	2027948
2010-12-01	6.60	6.95	6.53	6.89	1953707
2010-12-02	6.94	7.10	6.85	7.08	1700469
2010-12-03	7.03	7.19	6.82	7.00	1506887
2010-12-06	6.95	7.01	6.68	6.74	2501667
2010-12-07	6.88	6.99	6.79	6.90	1022375
2010-12-08	6.94	7.10	6.86	7.03	794767
2010-12-09	7.13	7.13	7.01	7.09	520739
2010-12-10	7.12	7.15	7.04	7.15	606185
2010-12-13	7.15	7.58	7.15	7.40	1722475
2010-12-14	7.41	7.48	7.10	7.12	953973
2010-12-15	7.08	7.21	6.91	6.99	1379034
2010-12-16	7.00	7.27	6.98	7.25	733023
2010-12-17	7.27	7.40	7.16	7.33	1175170
2010-12-20	7.37	7.53	7.33	7.37	796294
2010-12-21	7.45	7.73	7.38	7.70	1264849
2010-12-22	7.69	7.69	7.44	7.47	1019196
2010-12-23	7.50	7.52	7.37	7.38	577091
2010-12-27	7.34	7.55	7.30	7.55	434727
2010-12-28	7.54	7.58	7.33	7.39	849166
2010-12-29	7.45	7.62	7.42	7.50	617021
2010-12-30	7.51	7.59	7.50	7.50	357590
2010-12-31	7.48	7.58	7.47	7.47	529627
2011-01-03	7.60	7.70	7.21	7.59	1616735
2011-01-04	7.63	7.63	7.40	7.45	1197111
2011-01-05	7.41	7.43	7.12	7.28	2155197
2011-01-06	7.26	7.30	7.12	7.20	1167416
2011-01-07	7.20	7.34	7.11	7.32	910516
2011-01-10	7.27	7.36	7.09	7.34	976336
2011-01-11	7.36	7.62	7.35	7.52	1509850
2011-01-12	7.54	7.64	7.45	7.62	1031524
2011-01-13	7.60	7.60	7.34	7.49	1082384
2011-01-14	7.51	7.97	7.51	7.91	1675740
2011-01-18	7.91	7.95	7.63	7.65	1270928
2011-01-19	7.60	7.60	7.30	7.36	1639827
2011-01-20	7.28	7.36	7.10	7.27	1012580
2011-01-21	7.34	7.39	7.21	7.25	1255213
2011-01-24	7.24	7.51	7.24	7.45	1028890
2011-01-25	7.35	7.35	6.98	7.16	1899661
2011-01-26	7.14	7.32	7.03	7.23	1426217
2011-01-27	7.26	7.63	7.23	7.56	1113211
2011-01-28	7.57	7.74	7.25	7.27	1991982
2011-01-31	7.36	7.70	7.36	7.65	1542742
2011-02-01	7.95	8.55	7.84	8.53	5170255
2011-02-02	8.52	8.60	8.27	8.43	2046373
2011-02-03	8.38	8.54	8.26	8.32	1160963
2011-02-04	8.45	8.46	8.12	8.46	898947
2011-02-07	8.56	8.82	8.50	8.67	1422355
2011-02-08	8.69	8.80	8.56	8.72	1095186
2011-02-09	8.72	8.73	8.53	8.66	973421
2011-02-10	8.55	8.73	8.45	8.72	1192727
2011-02-11	8.62	8.95	8.56	8.91	1303395
2011-02-14	8.96	9.64	8.91	9.64	3297040
2011-02-15	9.59	9.59	9.25	9.27	2084220
2011-02-16	9.34	9.39	9.20	9.26	1321715
2011-02-17	9.28	9.37	9.20	9.35	892561
2011-02-18	9.41	9.41	9.02	9.15	940416
2011-02-22	8.95	9.06	8.70	8.76	1976950
2011-02-23	8.76	8.76	8.07	8.30	2014206
2011-02-24	8.28	8.60	8.23	8.55	1300296
2011-02-25	8.65	8.98	8.57	8.90	1035721
2011-02-28	9.01	9.03	8.53	8.73	757782
2011-03-01	8.73	8.83	8.40	8.51	1366307
2011-03-02	8.50	8.82	8.45	8.68	923490
2011-03-03	8.83	9.15	8.83	9.14	1537656
2011-03-04	9.48	9.48	8.83	8.89	1529731
2011-03-07	8.92	8.97	8.30	8.52	1287611
2011-03-08	8.51	8.84	8.36	8.69	916520
2011-03-09	8.71	8.71	8.24	8.34	1219200
2011-03-10	8.20	8.20	7.76	7.79	2177913
2011-03-11	7.71	7.89	7.50	7.78	1431636
2011-03-14	7.68	7.96	7.54	7.75	881437
2011-03-15	7.44	7.66	7.21	7.49	1526220
2011-03-16	7.50	7.52	7.10	7.17	3765520
2011-03-17	7.30	7.62	7.24	7.55	2439981
2011-03-18	7.69	7.75	7.56	7.68	1478075
2011-03-21	7.84	8.05	7.80	8.00	1197695
2011-03-22	7.98	8.03	7.89	8.01	2104052
2011-03-23	7.97	8.31	7.89	8.19	1281466
2011-03-24	8.27	8.62	8.18	8.55	1562754
2011-03-25	8.65	8.72	8.39	8.41	1545705
2011-03-28	8.44	8.61	8.39	8.53	1048755
2011-03-29	8.49	8.74	8.34	8.64	1377889
2011-03-30	8.68	8.90	8.53	8.90	1980730
2011-03-31	8.83	8.86	8.69	8.78	1592869
2011-04-01	8.89	8.92	8.62	8.71	942971
2011-04-04	8.51	8.60	8.27	8.36	1738686
2011-04-05	8.38	8.76	8.38	8.51	1154095
2011-04-06	8.66	8.73	8.45	8.61	573050
2011-04-07	8.61	8.67	8.28	8.38	947854
2011-04-08	8.46	8.48	8.13	8.24	795843
2011-04-11	8.22	8.23	8.01	8.03	872561
2011-04-12	7.89	8.03	7.83	7.83	1823500
2011-04-13	7.93	8.00	7.70	7.80	1126331
2011-04-14	7.72	7.79	7.55	7.79	1261979
2011-04-15	7.76	7.95	7.68	7.94	1190536
2011-04-18	7.75	7.77	7.50	7.70	1125931
2011-04-19	7.72	7.86	7.61	7.85	853530
2011-04-20	8.09	8.27	8.02	8.25	1104804
2011-04-21	9.16	9.28	8.78	8.89	4314023
2011-04-25	8.85	8.94	8.52	8.57	1560902
2011-04-26	8.74	8.84	8.54	8.59	2396137
2011-04-27	8.60	8.66	8.38	8.59	1834467
2011-04-28	8.58	8.70	8.50	8.60	1210367
2011-04-29	8.60	8.68	8.42	8.63	1525293
2011-05-02	8.70	8.71	8.45	8.62	1258060
2011-05-03	8.60	8.65	8.41	8.49	1400205
2011-05-04	8.48	8.60	8.37	8.47	1464157
2011-05-05	8.38	8.80	8.29	8.61	1736689
2011-05-06	8.79	8.96	8.67	8.75	1335813
2011-05-09	8.73	9.00	8.58	8.95	1458086
2011-05-10	8.98	9.11	8.94	9.11	1101066
2011-05-11	9.10	9.12	8.84	8.92	1158032
2011-05-12	8.85	9.15	8.71	9.06	1190960
2011-05-13	9.11	9.16	8.81	8.92	1051874
2011-05-16	9.02	9.02	8.66	8.80	1467908
2011-05-17	8.70	8.76	8.57	8.64	1235922
2011-05-18	8.67	8.90	8.60	8.87	859152
2011-05-19	8.96	8.96	8.70	8.83	885153
2011-05-20	8.76	8.90	8.69	8.73	939702
2011-05-23	8.52	8.71	8.50	8.56	1221467
2011-05-24	8.63	8.65	8.35	8.42	1306014
2011-05-25	8.35	8.73	8.35	8.65	857110
2011-05-26	8.60	8.92	8.51	8.83	875873
2011-05-27	8.88	9.00	8.83	8.90	691766
2011-05-31	8.97	9.18	8.91	9.18	1132346
2011-06-01	9.13	9.26	8.88	8.93	2137920
2011-06-02	8.91	9.01	8.71	8.86	1112800
2011-06-03	8.70	8.83	8.61	8.72	1090765
2011-06-06	8.68	8.85	8.58	8.69	1506472
2011-06-07	8.79	9.05	8.76	9.00	1393375
2011-06-08	8.91	8.92	8.72	8.81	2151451
2011-06-09	8.85	8.93	8.72	8.81	889344
2011-06-10	8.73	9.10	8.60	8.91	2309884
2011-06-13	8.91	9.04	8.82	8.84	1622363
2011-06-14	8.96	9.19	8.95	9.16	1513302
2011-06-15	8.88	9.41	8.88	9.10	2752232
2011-06-16	9.06	9.20	8.93	9.01	1436538
2011-06-17	9.25	9.28	9.05	9.15	1965560
2011-06-20	9.12	9.28	8.95	9.02	1719625
2011-06-21	9.18	9.55	9.11	9.51	2075434
2011-06-22	9.41	9.83	9.38	9.64	2418353
2011-06-23	9.51	9.78	9.32	9.75	1745400
2011-06-24	9.81	10.03	9.76	9.78	2269498
2011-06-27	9.90	10.14	9.81	9.98	2263041
2011-06-28	10.00	10.20	9.94	9.97	1839605
2011-06-29	10.00	10.17	9.90	9.97	1701012
2011-06-30	9.95	10.27	9.93	10.12	2735932
2011-07-01	9.83	10.50	9.83	10.44	2994064
2011-07-05	10.47	10.58	10.26	10.30	2130712
2011-07-06	10.29	10.31	9.95	10.16	2043001
2011-07-07	10.33	10.45	9.95	10.01	3420724
2011-07-08	9.79	9.91	9.59	9.75	1967992
2011-07-11	9.99	9.99	9.46	9.52	1582885
2011-07-12	9.34	9.40	8.59	8.59	3738858
2011-07-13	8.85	8.94	8.61	8.65	2511558
2011-07-14	8.65	8.78	8.47	8.51	2633815
2011-07-15	8.58	8.63	8.37	8.45	1738274
2011-07-18	8.43	8.43	8.12	8.34	1429069
2011-07-19	8.42	8.60	8.41	8.55	1212109
2011-07-20	8.51	8.58	8.32	8.49	1315611
2011-07-21	7.82	8.57	7.50	8.57	3315437
2011-07-22	8.54	9.50	8.54	9.37	4121759
2011-07-25	9.14	9.17	8.81	8.95	2063232
2011-07-26	8.99	9.26	8.90	9.07	1995097
2011-07-27	8.92	9.00	8.62	8.64	2381166
2011-07-28	8.64	8.95	8.47	8.61	1192502
2011-07-29	8.49	8.70	8.29	8.57	1725992
2011-08-01	8.70	8.91	8.45	8.66	2248327
2011-08-02	8.55	8.74	8.20	8.21	1556948
2011-08-03	8.25	8.38	7.98	8.36	1739805
2011-08-04	8.20	8.26	7.77	7.77	2562347
2011-08-05	7.89	7.97	7.31	7.60	2509151
2011-08-08	7.27	7.56	6.88	6.88	3209923
2011-08-09	7.12	7.79	7.04	7.79	3484810
2011-08-10	8.17	8.17	7.24	7.35	2946572
2011-08-11	7.41	8.14	7.41	7.96	3058853
2011-08-12	8.03	8.05	7.68	7.81	1486539
2011-08-15	7.89	7.98	7.74	7.91	1505490
2011-08-16	7.76	7.85	7.42	7.57	1128843
2011-08-17	7.61	7.66	7.20	7.25	2494268
2011-08-18	6.93	7.02	6.69	6.84	1950561
2011-08-19	6.71	7.00	6.56	6.66	1007743
2011-08-22	6.92	6.93	6.59	6.68	1064347
2011-08-23	6.75	7.06	6.66	7.02	2108948
2011-08-24	7.02	7.11	6.92	7.10	2901034
2011-08-25	7.15	7.21	6.82	6.90	2384198
2011-08-26	6.80	7.16	6.70	7.12	877832
2011-08-29	7.25	7.55	7.17	7.54	789715
2011-08-30	7.51	7.75	7.36	7.70	1832186
2011-08-31	7.76	7.90	7.46	7.52	2930371
2011-09-01	7.53	7.66	7.22	7.22	1376964
2011-09-02	7.01	7.20	6.80	6.87	1023519
2011-09-06	6.57	6.85	6.55	6.82	1157864
2011-09-07	7.00	7.34	6.99	7.28	1749661
2011-09-08	7.20	7.59	7.08	7.14	1276366
2011-09-09	7.03	7.27	6.90	7.09	1715348
2011-09-12	6.94	7.39	6.91	7.39	1676160
2011-09-13	7.46	7.61	7.36	7.48	1301973
2011-09-14	7.58	7.70	7.35	7.60	1155180
2011-09-15	7.74	7.92	7.61	7.78	1128601
2011-09-16	7.86	7.87	7.62	7.72	1098047
2011-09-19	7.50	7.80	7.30	7.71	1410663
2011-09-20	7.74	7.78	7.35	7.36	901731
2011-09-21	7.37	7.47	7.00	7.00	1410926
2011-09-22	6.72	6.95	6.46	6.80	2286718
2011-09-23	6.80	7.08	6.70	7.05	1173925
2011-09-26	7.14	7.18	6.89	7.18	1345848
2011-09-27	7.40	7.55	7.23	7.31	1222204
2011-09-28	7.32	7.37	6.82	6.82	939439
2011-09-29	7.02	7.05	6.42	6.69	1201807
2011-09-30	6.55	6.71	6.35	6.38	1284343
2011-10-03	6.31	6.58	6.09	6.11	1938541
2011-10-04	6.08	6.77	6.00	6.75	1855972
2011-10-05	6.77	7.04	6.60	6.99	1071304
2011-10-06	6.95	7.21	6.86	7.20	1333376
2011-10-07	7.24	7.31	7.00	7.13	1181924
2011-10-10	7.31	7.58	7.31	7.55	1535241
2011-10-11	7.37	7.57	7.32	7.41	1132120
2011-10-12	7.53	8.00	7.50	7.90	1469224
2011-10-13	7.90	8.20	7.82	8.15	1412908
2011-10-14	8.23	8.23	7.92	8.12	883800
2011-10-17	8.02	8.09	7.68	7.72	1021607
2011-10-18	7.78	8.04	7.55	8.00	1226954
2011-10-19	7.97	8.07	7.74	7.79	1300753
2011-10-20	7.70	7.82	7.48	7.73	907937
2011-10-21	7.92	7.97	7.66	7.82	1080410
2011-10-24	7.88	8.41	7.80	8.39	920989
2011-10-25	8.26	8.31	7.99	8.00	1165535
2011-10-26	8.13	8.32	7.90	8.27	1274680
2011-10-27	7.81	8.75	7.80	8.56	3334499
2011-10-28	8.49	9.07	8.33	9.04	1779274
2011-10-31	8.78	9.03	8.75	8.96	1793767
2011-11-01	8.54	8.84	8.38	8.60	2016169
2011-11-02	8.80	8.88	8.60	8.86	1220309
2011-11-03	8.92	9.00	8.60	8.99	1260677
2011-11-04	8.84	8.98	8.65	8.87	1200836
2011-11-07	8.81	8.90	8.57	8.90	998026
2011-11-08	9.00	9.20	8.85	9.18	1230123
2011-11-09	8.85	8.91	8.50	8.50	1028395
2011-11-10	8.69	8.84	8.38	8.64	930663
2011-11-11	8.88	9.17	8.84	9.02	1377456
2011-11-14	8.99	9.18	8.77	8.89	753993
2011-11-15	8.84	9.07	8.75	8.84	1742057
2011-11-16	8.71	9.08	8.65	8.81	1173209
2011-11-17	8.79	8.82	8.37	8.50	648348
2011-11-18	8.48	8.50	8.26	8.43	746197
2011-11-21	8.22	8.29	7.99	8.14	788699
2011-11-22	8.11	8.18	7.88	8.06	836363
2011-11-23	7.93	8.00	7.70	7.72	827004
2011-11-25	7.66	7.84	7.56	7.61	515507
2011-11-28	7.96	8.11	7.83	7.97	840519
2011-11-29	8.00	8.07	7.82	7.85	1233251
2011-11-30	8.23	8.46	8.09	8.43	1840867
2011-12-01	8.39	8.55	8.20	8.45	969263
2011-12-02	8.63	8.72	8.51	8.52	870469
2011-12-05	8.71	8.79	8.57	8.66	1006279
2011-12-06	8.68	8.79	8.51	8.66	1235681
2011-12-07	8.60	8.72	8.36	8.62	689875
2011-12-08	8.46	8.63	8.28	8.32	910630
2011-12-09	8.36	8.84	8.26	8.77	938522
2011-12-12	8.60	8.79	8.41	8.58	814311
2011-12-13	8.69	8.86	8.22	8.26	786274
2011-12-14	8.17	8.30	7.94	7.97	875181
2011-12-15	8.10	8.13	7.93	8.08	1267900
2011-12-16	8.17	8.34	8.12	8.30	1270003
2011-12-19	8.37	8.49	8.14	8.17	932225
2011-12-20	8.38	8.62	8.32	8.58	1115215
2011-12-21	8.52	8.64	8.36	8.58	1036282
2011-12-22	8.63	8.86	8.51	8.77	940873
2011-12-23	8.82	8.82	8.69	8.75	482250
2011-12-27	8.74	8.92	8.69	8.82	396583
2011-12-28	8.79	8.83	8.60	8.65	583310
2011-12-29	8.71	8.85	8.62	8.84	656692
2011-12-30	8.81	8.87	8.72	8.73	513765
2012-01-03	8.96	9.06	8.67	8.71	823406
2012-01-04	8.66	8.77	8.56	8.75	722173
2012-01-05	8.69	8.89	8.59	8.73	1014509
2012-01-06	8.73	8.87	8.58	8.77	869391
2012-01-09	8.83	9.08	8.78	8.93	1085717
2012-01-10	9.08	9.10	8.86	8.88	572584
2012-01-11	8.82	8.99	8.82	8.99	417666
2012-01-12	9.02	9.02	8.86	8.96	435371
2012-01-13	8.81	8.95	8.76	8.81	721579
2012-01-17	8.88	9.04	8.88	8.95	637181
2012-01-18	8.98	9.85	8.94	9.74	3318027
2012-01-19	9.77	10.04	9.66	9.89	1948529
2012-01-20	9.85	10.01	9.75	9.79	1191106
2012-01-23	9.77	9.90	9.68	9.73	875859
2012-01-24	9.68	9.74	9.59	9.72	1017948
2012-01-25	9.73	9.81	9.59	9.74	874747
2012-01-26	9.79	9.93	9.61	9.69	569991
2012-01-27	9.65	9.85	9.59	9.61	754790
2012-01-30	9.54	9.63	9.41	9.50	813665
2012-01-31	9.59	9.65	9.45	9.58	822565
2012-02-01	9.95	10.08	9.46	9.51	2703009
2012-02-02	9.50	10.00	9.32	9.90	3156111
2012-02-03	10.00	10.18	9.84	9.87	1258660
2012-02-06	9.79	9.97	9.76	9.82	607848
2012-02-07	9.79	9.86	9.69	9.73	471130
2012-02-08	9.74	9.95	9.68	9.76	465031
2012-02-09	9.80	9.87	9.56	9.60	939240
2012-02-10	9.48	9.68	9.33	9.42	536890
2012-02-13	9.53	9.56	9.30	9.51	414458
2012-02-14	9.46	9.54	9.31	9.45	357925
2012-02-15	9.48	9.56	9.23	9.27	524794
2012-02-16	9.32	9.57	9.14	9.52	817796
2012-02-17	9.59	9.64	9.42	9.50	489676
2012-02-21	9.49	9.49	9.07	9.24	773543
2012-02-22	9.18	9.45	9.03	9.18	867254
2012-02-23	9.15	9.24	9.00	9.22	789909
2012-02-24	9.21	9.30	9.05	9.05	334084
2012-02-27	8.99	9.26	8.84	9.00	455517
2012-02-28	9.00	9.28	9.00	9.19	392310
2012-02-29	9.22	9.26	9.00	9.04	937131
2012-03-01	9.08	9.30	9.08	9.17	688027
2012-03-02	9.13	9.17	8.88	8.99	975933
2012-03-05	9.00	9.04	8.81	8.83	681828
2012-03-06	8.73	8.73	8.58	8.60	550224
2012-03-07	8.63	8.88	8.63	8.82	714499
2012-03-08	8.89	9.19	8.73	9.11	1032753
2012-03-09	9.11	9.24	9.03	9.24	838493
2012-03-12	9.24	9.37	9.18	9.28	339596
2012-03-13	9.37	9.60	9.31	9.60	650400
2012-03-14	9.59	9.59	9.20	9.34	670923
2012-03-15	9.36	9.55	9.20	9.50	452849
2012-03-16	9.54	9.54	9.37	9.41	535124
2012-03-19	9.42	9.51	9.28	9.50	527467
2012-03-20	9.41	9.57	9.34	9.46	496821
2012-03-21	9.48	9.55	9.41	9.45	587717
2012-03-22	9.36	9.41	9.21	9.28	574374
2012-03-23	9.30	9.56	9.25	9.56	582083
2012-03-26	9.67	9.74	9.57	9.62	671155
2012-03-27	9.63	9.73	9.44	9.44	583687
2012-03-28	9.42	9.58	9.13	9.17	793767
2012-03-29	9.15	9.39	9.11	9.37	762269
2012-03-30	9.45	9.45	9.27	9.34	636328
2012-04-02	9.30	9.52	9.17	9.47	745982
2012-04-03	9.43	9.45	9.28	9.32	678034
2012-04-04	9.19	9.21	8.95	9.05	732626
2012-04-05	9.05	9.08	8.96	9.00	483961
2012-04-09	8.80	8.87	8.69	8.69	780624
2012-04-10	8.75	8.82	8.40	8.41	881858
2012-04-11	8.53	8.69	8.46	8.67	582000
2012-04-12	8.71	8.99	8.63	8.95	477196
2012-04-13	8.90	8.90	8.60	8.70	512583
2012-04-16	8.72	8.82	8.60	8.72	615207
2012-04-17	8.79	8.94	8.77	8.84	874345
2012-04-18	8.77	8.79	8.59	8.70	943895
2012-04-19	8.86	8.95	8.52	8.72	1627898
2012-04-20	8.80	8.80	8.43	8.54	1229699
2012-04-23	8.43	8.53	8.30	8.48	1174743
2012-04-24	8.46	8.65	8.45	8.57	968470
2012-04-25	8.67	8.74	8.52	8.71	739636
2012-04-26	8.70	8.79	8.56	8.76	598298
2012-04-27	8.82	8.98	8.71	8.97	526739
2012-04-30	8.98	8.98	8.83	8.85	569042
2012-05-01	8.84	9.03	8.77	8.85	761188
2012-05-02	8.76	8.99	8.73	8.99	654535
2012-05-03	8.95	8.95	8.71	8.71	1023132
2012-05-04	8.64	8.66	8.51	8.53	1191729
2012-05-07	8.48	8.55	8.42	8.44	623792
2012-05-08	8.36	8.45	8.28	8.40	636610
2012-05-09	8.27	8.33	8.17	8.22	990906
2012-05-10	8.31	8.39	8.20	8.26	1049887
2012-05-11	8.19	8.34	8.13	8.14	906283
2012-05-14	8.06	8.15	7.98	8.03	836456
2012-05-15	8.06	8.13	7.85	7.96	1213779
2012-05-16	7.97	8.06	7.87	7.93	1144404
2012-05-17	7.93	8.02	7.67	7.67	899913
2012-05-18	7.64	7.73	7.52	7.52	628101
2012-05-21	7.56	7.84	7.51	7.83	1324700
2012-05-22	7.85	7.86	7.67	7.72	680525
2012-05-23	7.62	7.77	7.54	7.74	895124
2012-05-24	7.78	7.79	7.50	7.58	760281
2012-05-25	7.57	7.71	7.56	7.64	782661
2012-05-29	7.74	7.88	7.69	7.87	495031
2012-05-30	7.78	7.87	7.73	7.79	610173
2012-05-31	7.79	7.79	7.65	7.71	939557
2012-06-01	7.52	7.77	7.47	7.48	845084
2012-06-04	7.50	7.72	7.50	7.66	1128328
2012-06-05	7.63	7.75	7.59	7.66	794901
2012-06-06	7.76	7.95	7.73	7.87	447831
2012-06-07	7.97	8.06	7.60	7.65	840087
2012-06-08	7.61	7.84	7.54	7.82	458103
2012-06-11	7.95	7.98	7.56	7.56	526439
2012-06-12	7.60	7.71	7.52	7.67	447934
2012-06-13	7.66	7.71	7.49	7.54	417282
2012-06-14	7.57	7.69	7.45	7.60	639593
2012-06-15	7.64	7.89	7.64	7.75	909107
2012-06-18	7.68	7.90	7.68	7.90	480152
2012-06-19	7.94	8.25	7.88	8.12	474134
2012-06-20	8.14	8.31	8.10	8.18	403395
2012-06-21	8.15	8.21	7.77	7.80	598670
2012-06-22	7.83	8.03	7.77	8.01	2599828
2012-06-25	7.88	8.00	7.75	7.76	560146
2012-06-26	7.77	7.89	7.69	7.72	533247
2012-06-27	7.75	8.13	7.71	8.10	806658
2012-06-28	8.00	8.16	7.91	8.15	939550
2012-06-29	8.36	8.58	8.30	8.54	729201
2012-07-02	8.61	8.65	8.35	8.64	758193
2012-07-03	8.58	8.64	8.51	8.58	473001
2012-07-05	8.52	8.68	8.52	8.59	823305
2012-07-06	8.45	8.45	8.18	8.22	515743
2012-07-09	8.19	8.30	8.06	8.17	985397
2012-07-10	8.22	8.35	7.95	8.07	1632306
2012-07-11	8.12	8.24	8.04	8.13	593730
2012-07-12	8.03	8.09	7.89	8.05	745506
2012-07-13	8.08	8.23	8.03	8.10	786733
2012-07-16	8.07	8.14	7.96	8.06	958735
2012-07-17	8.13	8.14	7.93	8.06	499277
2012-07-18	8.08	8.32	8.02	8.27	895021
2012-07-19	8.27	8.42	7.92	8.10	1005743
2012-07-20	7.99	8.14	7.87	8.03	925335
2012-07-23	7.81	7.82	7.63	7.68	1295015
2012-07-24	7.70	7.81	7.62	7.76	1302311
2012-07-25	7.80	8.18	7.79	8.07	783276
2012-07-26	8.23	8.30	8.12	8.26	787300
2012-07-27	8.28	8.50	8.18	8.50	928323
2012-07-30	8.49	8.55	8.16	8.16	642256
2012-07-31	8.15	8.28	8.04	8.05	646359
2012-08-01	8.07	8.12	7.83	7.83	607511
2012-08-02	7.80	8.07	7.76	7.85	561711
2012-08-03	8.02	8.18	7.70	8.01	888508
2012-08-06	8.01	8.15	7.96	8.08	851363
2012-08-07	8.13	8.38	8.08	8.34	572963
2012-08-08	8.26	8.39	8.24	8.35	444502
2012-08-09	8.36	8.56	8.21	8.51	570852
2012-08-10	8.49	8.60	8.36	8.58	437085
2012-08-13	8.54	8.69	8.44	8.69	703741
2012-08-14	8.73	8.80	8.51	8.59	648745
2012-08-15	8.54	8.78	8.54	8.78	685280
2012-08-16	8.75	8.90	8.65	8.88	454584
2012-08-17	8.84	9.08	8.77	9.07	591390
2012-08-20	9.01	9.01	8.77	8.96	527995
2012-08-21	9.00	9.21	8.86	8.92	745079
2012-08-22	8.89	8.98	8.74	8.75	266304
2012-08-23	8.73	8.74	8.55	8.61	340937
2012-08-24	8.56	8.60	8.42	8.44	668931
2012-08-27	8.48	8.62	8.38	8.57	304090
2012-08-28	8.55	8.76	8.52	8.67	369836
2012-08-29	8.67	8.84	8.67	8.76	387307
2012-08-30	8.66	8.74	8.62	8.73	332931
2012-08-31	8.81	8.87	8.59	8.79	404026
2012-09-04	8.78	8.97	8.60	8.88	525088
2012-09-05	8.93	9.07	8.84	8.98	964721
2012-09-06	9.05	9.19	8.86	9.18	1148864
2012-09-07	9.23	9.23	8.98	9.00	584071
2012-09-10	9.02	9.04	8.87	8.94	588087
2012-09-11	8.91	9.02	8.89	9.00	755221
2012-09-12	9.02	9.14	8.97	9.09	402437
2012-09-13	9.10	9.18	8.88	9.07	805304
2012-09-14	9.05	9.35	9.05	9.13	733967
2012-09-17	9.07	9.09	8.94	9.00	309722
2012-09-18	8.97	9.05	8.87	8.96	312069
2012-09-19	8.96	8.96	8.76	8.78	338629
2012-09-20	8.72	8.83	8.55	8.56	705353
2012-09-21	8.61	8.65	8.47	8.50	917709
2012-09-24	8.44	8.50	8.27	8.30	615301
2012-09-25	8.37	8.44	8.20	8.25	908089
2012-09-26	8.28	8.34	8.09	8.19	639207
2012-09-27	8.23	8.34	8.17	8.30	291225
2012-09-28	8.24	8.34	8.13	8.13	330524
2012-10-01	8.21	8.47	8.16	8.35	616195
2012-10-02	8.41	8.48	8.28	8.35	344665
2012-10-03	8.35	8.41	8.21	8.28	264472
2012-10-04	8.30	8.34	8.15	8.30	252259
2012-10-05	8.32	8.49	8.27	8.30	277503
2012-10-08	8.23	8.29	8.20	8.26	231903
2012-10-09	8.25	8.35	8.03	8.04	377934
2012-10-10	8.03	8.10	7.68	7.73	1033220
2012-10-11	7.83	7.85	7.68	7.73	1168525
2012-10-12	7.75	7.75	7.50	7.66	1398494
2012-10-15	7.76	7.90	7.70	7.88	709101
2012-10-16	7.92	8.11	7.89	8.10	543255
2012-10-17	8.08	8.16	7.99	8.04	531813
2012-10-18	8.04	8.19	7.89	8.15	597053
2012-10-19	8.08	8.15	7.76	7.89	681144
2012-10-22	7.88	8.05	7.88	8.01	834342
2012-10-23	7.92	8.06	7.85	7.99	606629
2012-10-24	7.79	8.05	7.79	8.04	663116
2012-10-25	8.15	8.25	8.07	8.17	804953
2012-10-26	8.19	8.36	8.18	8.21	497167
2012-10-31	8.19	8.31	8.15	8.20	429491
2012-11-01	8.20	8.45	8.18	8.43	652863
2012-11-02	8.46	8.48	8.31	8.32	431351
2012-11-05	8.31	8.50	8.23	8.48	300542
2012-11-06	8.50	8.66	8.48	8.57	287698
2012-11-07	8.44	8.48	8.19	8.27	562401
2012-11-08	8.27	8.36	8.19	8.21	380804
2012-11-09	8.15	8.39	8.13	8.30	282774
2012-11-12	8.36	8.39	8.26	8.34	251173
2012-11-13	8.29	8.32	8.20	8.22	214400
2012-11-14	8.27	8.31	8.04	8.04	349780
2012-11-15	8.07	8.19	7.99	8.03	394053
2012-11-16	8.00	8.13	7.85	8.10	563361
2012-11-19	8.22	8.31	8.03	8.26	598626
2012-11-20	8.24	8.32	8.12	8.31	380565
2012-11-21	8.32	8.43	8.20	8.43	341156
2012-11-23	8.48	8.72	8.41	8.68	342183
2012-11-26	8.70	8.86	8.60	8.74	555866
2012-11-27	8.76	8.86	8.61	8.81	663258
2012-11-28	8.80	8.95	8.72	8.95	615059
2012-11-29	9.02	9.12	8.92	9.07	1085627
2012-11-30	9.11	9.16	8.89	8.96	2536002
2012-12-03	9.06	9.12	8.95	9.00	851864
2012-12-04	9.02	9.05	8.83	9.00	460960
2012-12-05	9.01	9.14	8.90	9.13	657585
2012-12-06	9.10	9.20	9.00	9.19	488847
2012-12-07	9.23	9.25	9.13	9.20	529776
2012-12-10	9.25	9.29	9.12	9.22	812371
2012-12-11	9.30	9.30	9.12	9.28	662542
2012-12-12	9.27	9.35	9.19	9.25	524640
2012-12-13	9.24	9.26	9.07	9.14	280412
2012-12-14	9.11	9.15	9.03	9.09	670234
2012-12-17	9.15	9.20	8.93	8.94	1097030
2012-12-18	9.00	9.19	9.00	9.18	1038432
2012-12-19	9.16	9.26	9.13	9.21	653837
2012-12-20	9.21	9.32	9.14	9.21	741471
2012-12-21	9.13	9.21	9.02	9.19	1197296
2012-12-24	9.18	9.21	9.01	9.15	160562
2012-12-26	9.16	9.24	9.01	9.04	356384
2012-12-27	9.07	9.10	8.94	9.03	392609
2012-12-28	9.00	9.04	8.70	8.77	1293996
2012-12-31	8.80	9.19	8.75	9.18	687838
2013-01-02	9.43	9.47	9.24	9.47	1116989
2013-01-03	9.48	9.56	9.38	9.51	634649
2013-01-04	9.57	9.57	9.41	9.54	681325
2013-01-07	9.45	9.58	9.38	9.50	856260
2013-01-08	9.50	9.55	9.05	9.08	1253382
2013-01-09	9.14	9.24	9.01	9.05	862582
2013-01-10	9.13	9.16	8.96	8.98	737536
2013-01-11	9.02	9.25	9.01	9.20	1059973
2013-01-14	9.19	9.22	9.03	9.07	632895
2013-01-15	9.03	9.14	8.96	9.10	927434
2013-01-16	9.04	9.16	9.03	9.05	726323
2013-01-17	9.13	9.25	9.11	9.18	653142
2013-01-18	9.20	9.42	9.17	9.29	2293711
2013-01-22	9.32	9.48	9.29	9.47	880597
2013-01-23	9.49	9.54	9.43	9.50	1669082
2013-01-24	9.52	9.72	9.49	9.70	892413
2013-01-25	9.74	9.95	9.71	9.94	1620768
2013-01-28	9.97	10.09	9.94	10.03	2375552
2013-01-29	9.99	10.08	9.94	10.04	1377179
2013-01-30	9.99	10.02	9.88	9.97	1275009
2013-01-31	9.97	9.97	9.71	9.86	2480710
2013-02-01	9.94	10.00	9.80	9.90	747705
2013-02-04	9.78	9.82	9.54	9.57	650555
2013-02-05	9.63	9.80	9.52	9.77	550537
2013-02-06	9.68	9.81	9.62	9.71	541898
2013-02-07	9.73	9.81	9.60	9.66	445663
2013-02-08	9.66	9.78	9.64	9.68	456824
2013-02-11	9.70	9.71	9.58	9.64	566513
2013-02-12	9.69	9.97	9.63	9.88	555021
2013-02-13	9.93	9.99	9.79	9.82	747820
2013-02-14	9.82	9.91	9.78	9.88	531514
2013-02-15	9.96	9.96	9.70	9.74	642649
2013-02-19	9.79	9.92	9.65	9.90	730532
2013-02-20	9.93	9.94	9.71	9.73	991145
2013-02-21	9.72	9.72	9.43	9.51	938074
2013-02-22	9.59	9.75	9.52	9.64	670235
2013-02-25	9.61	9.71	9.39	9.42	798904
2013-02-26	9.45	9.59	9.39	9.52	608260
2013-02-27	9.44	9.67	9.44	9.53	483808
2013-02-28	9.51	9.63	9.49	9.51	553063
2013-03-01	9.52	9.57	9.37	9.55	498149
2013-03-04	9.50	9.56	9.44	9.47	472664
2013-03-05	9.56	9.79	9.56	9.77	518638
2013-03-06	9.84	9.95	9.83	9.86	495820
2013-03-07	9.85	9.96	9.80	9.84	332350
2013-03-08	9.94	9.97	9.85	9.95	439220
2013-03-11	9.90	9.94	9.81	9.92	457312
2013-03-12	9.90	10.00	9.88	9.99	484795
2013-03-13	9.98	10.04	9.91	10.04	426647
2013-03-14	10.05	10.18	10.02	10.18	474489
2013-03-15	10.14	10.14	9.90	9.99	1275370
2013-03-18	9.81	9.90	9.56	9.59	604276
2013-03-19	9.65	9.78	9.46	9.61	761520
2013-03-20	9.70	9.70	9.58	9.66	362971
2013-03-21	9.57	9.68	9.46	9.56	1196947
2013-03-22	9.58	9.65	9.53	9.57	521357
2013-03-25	9.61	9.76	9.56	9.66	505246
2013-03-26	9.74	9.79	9.65	9.73	309382
2013-03-27	9.62	9.89	9.62	9.80	794826
2013-03-28	9.83	9.98	9.72	9.86	465717
2013-04-01	9.83	9.87	9.53	9.65	594685
2013-04-02	9.70	9.73	9.41	9.47	579545
2013-04-03	9.50	9.66	9.36	9.46	661252
2013-04-04	9.46	9.68	9.36	9.66	633172
2013-04-05	9.72	9.72	9.40	9.48	478183
2013-04-08	9.51	9.66	9.34	9.48	443458
2013-04-09	9.50	9.66	9.39	9.46	380452
2013-04-10	9.48	9.83	9.48	9.79	555492
2013-04-11	9.77	9.84	9.62	9.74	395255
2013-04-12	9.71	9.76	9.46	9.59	616475
2013-04-15	9.52	9.53	9.26	9.37	1011213
2013-04-16	9.51	9.72	9.39	9.71	813417
2013-04-17	9.58	9.59	9.21	9.24	774731
2013-04-18	9.26	9.41	9.17	9.19	634698
2013-04-19	9.18	9.44	9.10	9.31	483378
2013-04-22	9.35	9.42	9.04	9.33	453880
2013-04-23	9.39	9.88	8.89	9.63	974814
2013-04-24	9.59	9.68	9.46	9.63	393852
2013-04-25	9.63	9.88	9.61	9.68	633196
2013-04-26	9.64	9.67	9.50	9.51	528661
2013-04-29	9.51	9.62	9.47	9.50	592114
2013-04-30	9.52	9.56	9.43	9.48	611471
2013-05-01	9.47	9.58	9.06	9.06	1175226
2013-05-02	9.14	9.41	9.05	9.29	678334
2013-05-03	9.47	9.80	9.42	9.69	769630
2013-05-06	9.66	9.72	9.56	9.58	355048
2013-05-07	9.58	9.67	9.57	9.63	355624
2013-05-08	9.57	9.74	9.55	9.61	336259
2013-05-09	9.57	9.59	9.49	9.51	481265
2013-05-10	9.53	9.66	9.50	9.61	394779
2013-05-13	9.56	9.56	9.38	9.39	402373
2013-05-14	9.43	9.60	9.28	9.59	675987
2013-05-15	9.53	9.68	9.53	9.68	394992
2013-05-16	9.62	9.75	9.56	9.63	364875
2013-05-17	9.67	9.78	9.62	9.74	361625
2013-05-20	9.69	9.90	9.69	9.90	454372
2013-05-21	9.91	9.97	9.83	9.91	490624
2013-05-22	9.95	10.10	9.81	9.87	878326
2013-05-23	9.76	9.92	9.72	9.89	368984
2013-05-24	9.83	9.99	9.59	9.93	345628
2013-05-28	10.09	10.23	10.00	10.17	711531
2013-05-29	10.10	10.26	10.00	10.21	473719
2013-05-30	10.24	10.28	10.16	10.24	393560
2013-05-31	10.15	10.46	10.09	10.42	844472
2013-06-03	10.43	10.52	10.20	10.34	1364405
2013-06-04	10.33	10.48	10.15	10.22	617422
2013-06-05	10.18	10.20	9.85	9.86	1045274
2013-06-06	9.87	9.96	9.70	9.91	626926
2013-06-07	10.03	10.14	9.89	10.06	583803
2013-06-10	10.12	10.18	10.02	10.10	299583
2013-06-11	9.95	10.08	9.87	9.95	414671
2013-06-12	10.00	10.14	9.67	9.74	506108
2013-06-13	9.74	10.02	9.67	9.96	548039
2013-06-14	9.93	9.99	9.75	9.80	411229
2013-06-17	9.94	10.01	9.66	9.80	607088
2013-06-18	9.85	10.01	9.82	9.97	582685
2013-06-19	9.99	10.02	9.81	9.86	440721
2013-06-20	9.64	9.79	9.59	9.63	680829
2013-06-21	9.67	9.79	9.52	9.64	1067284
2013-06-24	9.50	9.70	9.39	9.42	611806
2013-06-25	9.53	9.56	9.33	9.41	1071728
2013-06-26	9.48	9.61	9.35	9.36	378278
2013-06-27	9.41	9.59	9.37	9.56	786286
2013-06-28	9.50	9.53	9.38	9.39	1445756
2013-07-01	9.45	9.55	9.40	9.44	562090
2013-07-02	9.46	9.65	9.25	9.40	711074
2013-07-03	9.31	9.57	9.31	9.48	381274
2013-07-05	9.67	9.74	9.53	9.74	686577
2013-07-08	9.80	9.81	9.60	9.74	618442
2013-07-09	9.83	9.88	9.68	9.86	521794
2013-07-10	9.82	10.06	9.82	10.03	833911
2013-07-11	10.19	10.19	9.88	9.92	1006624
2013-07-12	9.87	9.87	9.76	9.84	815964
2013-07-15	10.64	10.64	9.92	9.99	2068132
2013-07-16	9.97	10.01	9.94	10.01	1253726
2013-07-17	10.10	10.12	9.98	10.10	1266965
2013-07-18	10.13	10.17	9.98	9.99	662327
2013-07-19	9.94	10.04	9.85	10.02	1029215
2013-07-22	10.00	10.13	9.82	9.83	1126843
2013-07-23	10.01	10.01	9.51	9.69	1964617
2013-07-24	9.46	9.60	9.38	9.57	1541149
2013-07-25	9.63	9.89	9.56	9.72	1123561
2013-07-26	9.61	9.68	9.46	9.53	1072452
2013-07-29	9.53	9.56	9.36	9.48	1643103
2013-07-30	9.56	9.58	9.39	9.51	664946
2013-07-31	9.50	9.65	9.42	9.53	671632
2013-08-01	9.60	9.64	9.49	9.55	862142
2013-08-02	9.48	9.61	9.40	9.42	615771
2013-08-05	9.41	9.41	9.29	9.36	861819
2013-08-06	9.39	9.55	9.21	9.23	699819
2013-08-07	9.20	9.20	9.04	9.14	544215
2013-08-08	9.18	9.28	9.14	9.24	1071081
2013-08-09	9.22	9.35	9.19	9.28	1159112
2013-08-12	9.23	9.34	9.23	9.30	1209251
2013-08-13	9.30	9.35	9.25	9.33	581403
2013-08-14	9.30	9.37	9.29	9.35	544235
2013-08-15	9.25	9.28	9.11	9.13	714594
2013-08-16	9.15	9.21	9.09	9.16	482294
2013-08-19	9.15	9.15	8.97	8.98	791530
2013-08-20	9.00	9.17	9.00	9.17	654001
2013-08-21	9.15	9.25	9.07	9.18	641562
2013-08-22	9.22	9.35	9.22	9.34	353008
2013-08-23	9.34	9.56	9.25	9.50	734762
2013-08-26	9.55	9.55	9.39	9.47	935746
2013-08-27	9.38	9.43	9.32	9.38	1390037
2013-08-28	9.38	9.52	9.32	9.50	757893
2013-08-29	9.50	9.61	9.47	9.60	669598
2013-08-30	9.59	9.60	9.35	9.40	736935
2013-09-03	9.52	9.69	9.39	9.42	676281
2013-09-04	9.41	9.65	9.41	9.62	574940
2013-09-05	9.65	9.78	9.60	9.73	390583
2013-09-06	9.75	9.91	9.68	9.85	1201574
2013-09-09	9.85	9.97	9.74	9.96	856745
2013-09-10	10.00	10.10	9.97	10.03	992827
2013-09-11	9.99	10.10	9.90	10.01	887485
2013-09-12	10.04	10.06	9.90	9.95	836099
2013-09-13	9.95	9.97	9.88	9.95	962798
2013-09-16	10.05	10.05	9.99	10.04	751341
2013-09-17	10.01	10.10	9.96	10.09	852654
2013-09-18	10.05	10.10	10.00	10.07	936258
2013-09-19	10.07	10.18	10.05	10.15	498206
2013-09-20	10.14	10.23	10.10	10.14	1110606
2013-09-23	10.15	10.19	10.06	10.09	987377
2013-09-24	10.11	10.23	9.99	10.10	883900
2013-09-25	10.09	10.16	10.02	10.09	721510
2013-09-26	10.09	10.18	9.98	10.06	493773
2013-09-27	10.00	10.23	10.00	10.20	1197361
2013-09-30	10.11	10.20	10.01	10.16	822541
2013-10-01	10.12	10.24	10.08	10.21	672709
2013-10-02	10.10	10.17	10.01	10.07	722100
2013-10-03	10.03	10.13	9.88	9.92	875914
2013-10-04	9.90	10.11	9.87	10.03	665589
2013-10-07	9.95	10.01	9.88	9.97	805862
2013-10-08	9.99	10.01	9.89	9.94	1157776
2013-10-09	9.96	10.06	9.91	9.98	1334529
2013-10-10	10.09	10.20	10.03	10.15	991921
2013-10-11	10.09	10.30	10.02	10.25	670945
2013-10-14	10.16	10.47	10.03	10.42	628024
2013-10-15	10.39	10.41	10.23	10.24	505766
2013-10-16	10.31	10.46	10.23	10.42	710401
2013-10-17	10.33	10.38	10.21	10.33	485537
2013-10-18	10.42	10.55	10.35	10.44	843671
2013-10-21	10.48	10.65	10.47	10.49	432370
2013-10-22	10.38	10.38	10.02	10.10	1714738
2013-10-23	10.00	10.07	9.91	10.02	1382724
2013-10-24	10.02	10.26	10.02	10.12	1237498
2013-10-25	10.16	10.27	10.07	10.26	693920
2013-10-28	10.23	10.33	10.21	10.22	554994
2013-10-29	10.27	10.47	10.21	10.39	785652
2013-10-30	10.43	10.43	10.20	10.32	613119
2013-10-31	10.29	10.42	10.27	10.35	552256
2013-11-01	10.33	10.36	10.11	10.27	905008
2013-11-04	10.29	10.41	10.20	10.34	512230
2013-11-05	10.31	10.41	10.20	10.39	442070
2013-11-06	10.45	10.48	10.27	10.45	457187
2013-11-07	10.47	10.48	10.21	10.22	382678
2013-11-08	10.22	10.42	10.17	10.41	446929
2013-11-11	10.35	10.44	10.22	10.41	275022
2013-11-12	10.35	10.46	10.27	10.45	325851
2013-11-13	10.38	10.57	10.30	10.56	335060
2013-11-14	10.54	10.58	10.40	10.43	420450
2013-11-15	10.41	10.50	10.34	10.49	449857
2013-11-18	10.51	10.54	10.41	10.49	464817
2013-11-19	10.46	10.56	10.25	10.26	677307
2013-11-20	10.29	10.39	10.19	10.24	268040
2013-11-21	10.28	10.53	10.23	10.52	627901
2013-11-22	10.54	10.69	10.47	10.66	648100
2013-11-25	10.69	10.71	10.58	10.61	308590
2013-11-26	10.59	10.91	10.48	10.86	670415
2013-11-27	10.85	11.00	10.79	10.97	387248
2013-11-29	11.00	11.00	10.92	10.98	191573
2013-12-02	10.95	10.98	10.76	10.79	490588
2013-12-03	10.74	10.90	10.69	10.70	379488
2013-12-04	10.65	10.75	10.52	10.58	418144
2013-12-05	10.97	10.97	10.65	10.73	501726
2013-12-06	10.83	10.89	10.74	10.86	440894
2013-12-09	10.88	10.90	10.74	10.87	358523
2013-12-10	10.82	10.95	10.69	10.79	563106
2013-12-11	10.78	10.82	10.53	10.69	717397
2013-12-12	10.67	10.69	10.58	10.61	483241
2013-12-13	10.64	10.64	10.43	10.51	426332
2013-12-16	10.53	10.84	10.53	10.72	476766
2013-12-17	10.70	10.90	10.70	10.85	267909
2013-12-18	10.85	11.02	10.74	11.01	637974
2013-12-19	11.03	11.03	10.78	11.00	462142
2013-12-20	11.03	11.37	10.96	11.35	1448563
2013-12-23	11.37	11.46	11.35	11.41	492576
2013-12-24	11.41	11.51	11.41	11.48	315775
2013-12-26	11.54	11.54	11.30	11.43	363358
2013-12-27	11.48	11.54	11.27	11.50	327360
2013-12-30	11.46	11.55	11.43	11.55	552874
2013-12-31	11.58	11.65	11.32	11.59	420505
2014-01-02	11.51	11.57	11.36	11.45	472604
2014-01-03	11.45	11.54	11.41	11.44	305722
2014-01-06	11.30	11.30	11.08	11.13	645510
2014-01-07	11.17	11.30	11.06	11.19	417298
2014-01-08	11.18	11.19	11.08	11.19	383911
2014-01-09	11.25	11.26	10.98	11.12	526556
2014-01-10	11.08	11.30	11.07	11.21	363789
2014-01-13	11.21	11.40	10.94	10.95	497762
2014-01-14	11.03	11.29	11.03	11.27	287305
2014-01-15	11.27	11.38	11.25	11.36	384923
2014-01-16	11.33	11.37	11.21	11.25	374673
2014-01-17	11.21	11.28	11.10	11.12	278808
2014-01-21	11.17	11.20	11.03	11.14	533333
2014-01-22	11.14	11.25	11.12	11.25	279355
2014-01-23	11.17	11.28	11.16	11.27	564263
2014-01-24	11.18	11.26	10.92	11.01	588957
2014-01-27	11.09	11.09	10.77	10.78	1160169
2014-01-28	10.80	10.89	10.40	10.76	699974
2014-01-29	10.67	11.01	10.50	10.60	765678
2014-01-31	10.46	10.97	10.41	10.52	877950
2014-02-03	10.46	10.66	10.20	10.28	1202611
2014-02-04	11.65	11.88	11.15	11.43	7488015
2014-02-05	12.00	12.00	11.37	11.54	2997455
2014-02-06	11.53	11.64	11.35	11.44	2845624
2014-02-07	11.43	11.59	11.38	11.57	1100055
2014-02-10	11.59	11.65	11.37	11.60	1208740
2014-02-11	11.58	11.79	11.46	11.71	1331394
2014-02-12	11.75	11.88	11.68	11.74	860503
2014-02-13	11.65	11.99	11.65	11.98	647651
2014-02-14	11.98	12.10	11.88	12.06	774465
2014-02-18	12.07	12.18	12.01	12.10	805343
2014-02-19	12.04	12.15	11.99	12.01	659158
2014-02-20	12.00	12.04	11.87	11.99	1020358
2014-02-21	12.08	12.08	11.83	11.93	853091
2014-02-24	11.93	12.13	11.93	12.03	537923
2014-02-25	12.01	12.06	11.89	12.00	418131
2014-02-26	12.03	12.17	12.01	12.10	520660
2014-02-27	12.03	12.17	12.02	12.10	368600
2014-02-28	12.14	12.18	12.00	12.05	559861
2014-03-03	11.98	12.10	11.90	12.09	943719
2014-03-04	12.25	12.49	12.25	12.30	1526096
2014-03-05	12.25	12.25	12.08	12.16	445187
2014-03-06	12.17	12.29	12.08	12.21	395550
2014-03-07	12.31	12.31	12.11	12.12	289324
2014-03-10	12.06	12.19	12.00	12.16	524195
2014-03-11	12.13	12.15	11.90	11.97	535706
2014-03-12	11.93	12.13	11.88	12.10	510840
2014-03-13	12.17	12.29	11.85	11.89	411229
2014-03-14	11.82	12.06	11.82	12.04	388758
2014-03-17	12.12	12.14	12.01	12.08	264765
2014-03-18	12.12	12.37	12.12	12.36	461751
2014-03-19	12.36	12.43	12.24	12.34	375119
2014-03-20	12.33	12.46	12.26	12.45	269773
2014-03-21	12.50	12.50	12.24	12.27	642927
2014-03-24	12.30	12.44	11.97	12.07	443593
2014-03-25	12.16	12.39	12.13	12.16	474242
2014-03-26	12.29	12.35	11.80	11.84	608051
2014-03-27	11.83	12.03	11.75	11.86	429030
2014-03-28	11.85	12.10	11.73	11.80	553194
2014-03-31	11.90	12.18	11.86	12.11	464144
2014-04-01	12.16	12.41	12.13	12.37	378232
2014-04-02	12.36	12.60	12.30	12.59	626738
2014-04-03	12.57	12.64	12.28	12.41	547417
2014-04-04	12.52	12.66	11.89	11.94	522778
2014-04-07	11.88	11.93	11.69	11.85	467192
2014-04-08	11.84	12.04	11.82	11.90	508030
2014-04-09	11.89	12.20	11.79	12.17	574465
2014-04-10	12.13	12.33	11.94	11.95	893451
2014-04-11	11.81	12.00	11.61	11.67	695622
2014-04-14	11.82	11.85	11.55	11.63	466309
2014-04-15	11.67	11.80	11.33	11.69	747550
2014-04-16	11.75	11.75	11.48	11.59	563391
2014-04-17	11.59	11.83	11.50	11.74	396456
2014-04-21	11.80	11.89	11.63	11.81	239620
2014-04-22	11.80	12.37	11.80	12.36	785074
2014-04-23	11.92	12.46	11.26	11.42	2619175
2014-04-24	11.49	11.81	11.13	11.77	1240342
2014-04-25	11.68	11.68	11.21	11.27	647559
2014-04-28	11.35	11.52	11.01	11.47	1191714
2014-04-29	11.58	11.61	11.17	11.22	450627
2014-04-30	11.14	11.25	11.00	11.09	680512
2014-05-01	11.03	11.50	11.01	11.16	1186190
2014-05-02	11.22	11.39	11.18	11.27	491408
2014-05-05	11.25	11.35	11.08	11.25	353948
2014-05-06	11.24	11.26	10.90	11.01	820572
2014-05-07	11.06	11.27	10.79	10.98	490470
2014-05-08	11.00	11.11	10.88	10.97	529146
2014-05-09	10.88	11.14	10.82	11.12	404684
2014-05-12	11.19	11.50	11.12	11.33	776669
2014-05-13	11.34	11.37	11.07	11.07	666345
2014-05-14	11.08	11.08	10.83	10.86	483003
2014-05-15	10.84	10.98	10.69	10.91	618260
2014-05-16	10.88	11.03	10.81	10.99	403096
2014-05-19	10.92	11.23	10.92	11.09	349411
2014-05-20	11.04	11.04	10.69	10.79	601900
2014-05-21	10.88	11.02	10.78	10.95	449614
2014-05-22	10.95	11.18	10.95	10.97	315662
2014-05-23	10.93	11.07	10.79	11.07	387711
2014-05-27	11.13	11.42	11.04	11.30	427140
2014-05-28	11.25	11.37	11.11	11.36	648188
2014-05-29	11.39	11.48	11.28	11.42	470624
2014-05-30	11.46	11.52	11.34	11.47	739704
2014-06-02	11.54	11.58	11.40	11.48	582399
2014-06-03	11.35	11.57	11.35	11.53	621343
2014-06-04	11.50	11.70	11.40	11.68	661888
2014-06-05	11.70	12.05	11.60	12.02	1096314
2014-06-06	12.13	12.20	11.96	12.07	760579
2014-06-09	12.04	12.22	11.99	12.19	464063
2014-06-10	12.17	12.35	12.10	12.35	723846
2014-06-11	12.46	12.58	12.34	12.49	1098955
2014-06-12	12.50	12.50	12.24	12.29	486202
2014-06-13	12.36	12.39	12.21	12.28	500369
2014-06-16	12.28	12.48	12.26	12.48	791231
2014-06-17	12.46	12.65	12.40	12.62	970999
2014-06-18	12.59	12.72	12.41	12.72	605591
2014-06-19	13.48	13.72	12.96	13.08	1695884
2014-06-20	13.50	13.62	13.17	13.60	2010034
2014-06-23	13.67	13.86	13.54	13.70	812470
2014-06-24	13.74	13.86	13.50	13.52	691741
2014-06-25	13.39	13.57	13.26	13.46	582313
2014-06-26	13.44	13.59	13.12	13.33	772613
2014-06-27	13.20	13.55	13.13	13.51	2562077
2014-06-30	13.44	13.78	13.44	13.75	724234
2014-07-01	13.85	14.00	13.75	13.96	947300
2014-07-02	13.87	13.99	13.86	13.94	609146
2014-07-03	13.96	14.00	13.92	13.98	462308
2014-07-07	13.84	13.98	13.79	13.87	844084
2014-07-08	13.82	14.00	13.66	13.99	983408
2014-07-09	14.00	14.03	13.90	14.02	1048903
2014-07-10	13.75	14.01	13.60	13.95	668336
2014-07-11	13.89	14.05	13.84	13.84	523065
2014-07-14	13.97	13.97	13.55	13.58	1405748
2014-07-15	13.62	13.71	13.35	13.54	1629291
2014-07-16	13.63	13.64	13.47	13.52	561981
2014-07-17	13.45	13.55	13.22	13.22	547033
2014-07-18	13.19	13.45	13.14	13.38	661133
2014-07-21	13.27	13.44	13.19	13.24	563102
2014-07-22	13.32	13.32	13.14	13.20	776386
2014-07-23	13.20	13.20	12.87	12.93	883658
2014-07-24	13.00	13.01	12.68	12.71	585518
2014-07-25	12.58	12.63	12.03	12.42	2260108
2014-07-28	12.42	12.57	12.31	12.49	1344784
2014-07-29	12.48	12.73	11.66	11.79	3583601
2014-07-30	11.80	11.85	11.45	11.59	3046486
2014-07-31	11.50	11.58	11.43	11.49	1772845
2014-08-01	11.50	11.65	11.44	11.56	1311070
2014-08-04	11.60	11.68	11.47	11.60	1368423
2014-08-05	11.52	11.62	11.50	11.59	941693
2014-08-06	11.50	11.64	11.50	11.58	782147
2014-08-07	11.60	11.61	11.47	11.50	787539
2014-08-08	11.50	11.63	11.49	11.57	763406
2014-08-11	11.57	11.62	11.51	11.60	902912
2014-08-12	11.59	11.62	11.50	11.50	496671
2014-08-13	11.50	11.60	11.50	11.59	717496
2014-08-14	11.62	11.65	11.55	11.55	409986
2014-08-15	11.65	11.66	11.50	11.59	924100
2014-08-18	11.70	11.72	11.59	11.72	641405
2014-08-19	11.74	12.00	11.74	11.97	754587
2014-08-20	11.93	12.02	11.84	12.00	814329
2014-08-21	12.01	12.07	11.95	11.99	638053
2014-08-22	11.99	12.10	11.93	12.08	486227
2014-08-25	12.12	12.12	11.94	12.00	507114
2014-08-26	12.01	12.20	11.97	12.19	484426
2014-08-27	12.21	12.21	12.06	12.13	432782
2014-08-28	12.06	12.12	12.00	12.00	402514
2014-08-29	11.99	12.15	11.89	12.14	369225
2014-09-02	12.20	12.31	12.16	12.23	485579
2014-09-03	12.28	12.31	12.10	12.14	532518
2014-09-04	12.13	12.26	11.77	11.80	558893
2014-09-05	11.78	11.96	11.68	11.91	565660
2014-09-08	11.93	12.04	11.84	11.98	504134
2014-09-09	12.01	12.03	11.88	11.94	549739
2014-09-10	11.94	11.98	11.88	11.94	431717
2014-09-11	11.88	12.12	11.85	12.11	394943
2014-09-12	12.12	12.17	11.97	12.07	609184
2014-09-15	12.05	12.22	11.78	11.86	504960
2014-09-16	11.80	11.92	11.73	11.89	524735
2014-09-17	11.87	11.99	11.85	11.92	445928
2014-09-18	11.98	12.21	11.93	12.18	326974
2014-09-19	12.20	12.26	12.00	12.17	1563680
2014-09-22	12.14	12.23	11.71	11.76	671534
2014-09-23	11.72	11.78	11.55	11.55	455452
2014-09-24	11.60	11.66	11.49	11.62	397908
2014-09-25	11.58	11.68	11.43	11.47	522118
2014-09-26	11.50	11.71	11.47	11.56	990209
2014-09-29	11.50	11.70	11.45	11.62	398633
2014-09-30	11.62	11.72	11.48	11.50	825334
2014-10-01	11.51	11.56	11.43	11.50	829999
2014-10-02	11.50	11.75	11.41	11.72	520133
2014-10-03	11.86	11.86	11.61	11.69	533780
2014-10-06	11.70	11.86	11.54	11.55	524157
2014-10-07	11.50	11.61	11.45	11.49	774586
2014-10-08	11.50	11.96	11.42	11.94	953576
2014-10-09	11.95	11.95	11.57	11.63	602346
2014-10-10	11.57	11.57	10.99	11.01	1052482
2014-10-13	10.98	11.03	10.67	10.73	1653621
2014-10-14	10.84	11.26	10.80	10.97	706997
2014-10-15	10.80	11.41	10.77	11.41	797467
2014-10-16	11.31	11.79	11.31	11.70	743460
2014-10-17	11.86	11.90	11.33	11.38	644859
2014-10-20	11.35	11.60	11.35	11.39	848388
2014-10-21	11.46	11.63	11.39	11.58	653190
2014-10-22	11.58	11.68	11.37	11.38	651234
2014-10-23	11.52	11.88	11.31	11.84	516883
2014-10-24	11.87	12.08	11.82	11.96	538486
2014-10-27	11.88	12.16	11.77	12.12	759145
2014-10-28	12.30	12.78	12.01	12.78	1229875
2014-10-29	12.76	13.18	12.76	12.96	1130688
2014-10-30	12.91	13.09	12.72	13.04	847297
2014-10-31	13.36	13.59	13.16	13.58	1017115
2014-11-03	13.57	13.60	13.38	13.52	636198
2014-11-04	13.47	13.58	13.33	13.36	566185
2014-11-05	13.42	13.61	13.29	13.59	650559
2014-11-06	13.56	13.76	13.48	13.52	515833
2014-11-07	13.46	13.54	13.27	13.48	479356
2014-11-10	13.50	13.58	13.34	13.58	466467
2014-11-11	13.54	13.60	13.47	13.53	437852
2014-11-12	13.44	13.64	13.44	13.55	538787
2014-11-13	13.60	13.65	13.53	13.63	111027
2014-11-14	13.39	13.60	13.30	13.43	492845
2014-11-17	13.43	13.59	13.28	13.34	361530
2014-11-18	13.39	13.75	13.20	13.59	546034
2014-11-19	13.62	13.62	13.24	13.33	331201
2014-11-20	13.24	13.48	13.19	13.40	374560
2014-11-21	13.64	13.64	13.31	13.33	367683
2014-11-24	13.35	13.66	13.34	13.56	469602
2014-11-25	13.57	13.70	13.39	13.45	335444
2014-11-26	13.43	13.74	13.39	13.69	423354
2014-11-28	13.71	13.83	13.43	13.47	223615
2014-12-01	13.45	13.60	13.33	13.43	541693
2014-12-02	13.45	13.61	13.39	13.59	638276
2014-12-03	13.63	13.81	13.47	13.75	495045
2014-12-04	13.77	13.90	13.63	13.66	405826
2014-12-05	13.66	13.86	13.62	13.83	527532
2014-12-08	13.76	13.96	13.46	13.49	440676
2014-12-09	13.30	13.77	13.11	13.61	700593
2014-12-10	13.58	13.69	13.22	13.28	505549
2014-12-11	13.36	13.51	13.02	13.29	528125
2014-12-12	13.09	13.34	12.90	13.08	373889
2014-12-15	13.19	13.37	12.89	13.11	593632
2014-12-16	13.05	13.15	12.84	12.97	668284
2014-12-17	13.02	13.04	12.85	12.91	1052384
2014-12-18	13.10	13.25	12.95	13.14	1244287
2014-12-19	13.11	13.36	12.98	13.16	1268692
2014-12-22	13.13	13.15	12.97	13.12	806743
2014-12-23	13.18	13.52	13.04	13.36	596886
2014-12-24	13.36	13.42	13.31	13.34	437312
2014-12-26	13.34	13.40	13.27	13.29	347828
2014-12-29	13.29	13.42	13.20	13.32	498607
2014-12-30	13.30	13.44	13.23	13.33	584964
2014-12-31	13.40	13.44	13.21	13.21	401409
2015-01-02	13.31	13.44	12.98	13.10	478618
2015-01-05	13.01	13.08	12.66	12.66	580796
2015-01-06	12.66	12.71	12.18	12.24	581467
2015-01-07	12.32	12.43	12.19	12.39	382364
2015-01-08	12.50	12.83	12.37	12.58	384976
2015-01-09	12.58	12.75	12.43	12.53	273125
2015-01-12	12.49	12.60	12.32	12.36	389197
2015-01-13	12.45	12.75	12.20	12.30	432014
2015-01-14	12.14	12.30	12.12	12.20	260859
2015-01-15	12.21	12.30	11.90	12.01	480794
2015-01-16	11.96	12.37	11.96	12.35	306928
2015-01-20	12.39	12.65	12.30	12.47	349292
2015-01-21	12.48	12.65	12.41	12.64	449389
2015-01-22	12.67	12.82	12.26	12.81	834174
2015-01-23	12.80	12.89	12.54	12.79	731275
2015-01-26	12.78	12.83	12.59	12.82	426658
2015-01-27	12.67	12.80	12.51	12.76	645036
2015-01-28	12.86	13.10	12.60	12.89	800396
2015-01-29	12.99	13.36	12.68	13.34	791013
2015-01-30	13.22	13.40	12.97	13.00	733230
2015-02-02	13.01	13.23	12.64	13.13	512047
2015-02-03	13.18	13.41	13.13	13.37	491685
2015-02-04	13.26	13.48	13.08	13.36	501537
2015-02-05	13.45	13.65	13.36	13.60	747336
2015-02-06	13.63	13.70	13.50	13.57	519203
2015-02-09	13.48	13.94	13.40	13.62	903472
2015-02-10	13.34	13.70	13.01	13.49	1193709
2015-02-11	13.49	13.79	13.16	13.52	1095106
2015-02-12	13.57	13.71	13.35	13.65	539889
2015-02-13	13.65	13.75	13.41	13.50	379978
2015-02-17	13.51	13.55	13.12	13.23	1157971
2015-02-18	13.23	13.55	13.20	13.51	324769
2015-02-19	13.44	13.74	13.33	13.70	462067
2015-02-20	13.69	13.78	13.53	13.71	388965
2015-02-23	13.63	13.71	13.31	13.39	426898
2015-02-24	13.48	13.52	13.36	13.45	485346
2015-02-25	13.45	13.57	13.30	13.46	301743
2015-02-26	13.43	13.62	13.36	13.50	282852
2015-02-27	13.45	13.54	13.35	13.41	515547
2015-03-02	13.43	13.77	13.29	13.74	353118
2015-03-03	13.65	13.80	13.45	13.55	1020195
2015-03-04	13.47	13.55	13.28	13.30	456743
2015-03-05	13.37	13.48	13.23	13.41	391351
2015-03-06	13.27	13.57	13.15	13.17	587160
2015-03-09	13.24	13.48	13.21	13.39	615766
2015-03-10	13.22	13.37	13.08	13.12	454171
2015-03-11	13.10	13.21	12.98	13.15	979160
2015-03-12	13.18	13.33	12.84	13.02	1391556
2015-03-13	12.97	13.22	12.75	13.18	612465
2015-03-16	13.30	13.44	13.10	13.33	497566
2015-03-17	13.26	13.33	13.07	13.22	465481
2015-03-18	13.24	13.36	13.02	13.31	448602
2015-03-19	13.30	13.49	13.16	13.45	316797
2015-03-20	13.55	13.67	13.50	13.59	779664
2015-03-23	13.51	13.90	13.51	13.86	730700
2015-03-24	13.84	13.89	13.72	13.85	803596
2015-03-25	13.89	13.89	13.29	13.40	925860
2015-03-26	13.23	13.49	13.10	13.38	1432389
2015-03-27	13.39	13.63	13.21	13.56	801202
2015-03-30	13.65	13.74	13.47	13.68	726547
2015-03-31	13.63	13.74	13.47	13.69	683618
2015-04-01	13.69	13.69	13.34	13.69	814749
2015-04-02	13.77	14.29	13.76	14.04	1664000
2015-04-06	14.01	14.20	13.90	14.18	670158
2015-04-07	14.11	14.23	14.05	14.15	737366
2015-04-08	14.11	14.28	14.06	14.13	841555
2015-04-09	14.10	14.27	13.92	14.06	549128
2015-04-10	14.13	14.15	13.98	14.04	503769
2015-04-13	14.00	14.04	13.83	13.89	693948
2015-04-14	13.85	14.05	13.69	13.86	375329
2015-04-15	13.91	14.17	13.69	14.16	501329
2015-04-16	14.10	14.15	13.78	13.83	523295
2015-04-17	13.72	13.94	13.46	13.62	640137
2015-04-20	13.67	13.97	13.63	13.95	455482
2015-04-21	14.01	14.03	13.76	13.79	636801
2015-04-22	13.80	13.93	13.66	13.84	455668
2015-04-23	13.75	13.82	13.68	13.74	335700
2015-04-24	13.70	13.83	13.55	13.62	704376
2015-04-27	13.61	13.82	13.41	13.47	685902
2015-04-28	13.88	14.20	13.72	14.04	1608307
2015-04-29	13.69	13.94	13.18	13.50	1904785
2015-04-30	13.40	13.41	13.02	13.31	1288839
2015-05-01	13.33	13.44	13.05	13.41	965262
2015-05-04	13.39	13.43	13.25	13.29	593296
2015-05-05	13.27	13.31	13.15	13.29	1001650
2015-05-06	13.35	13.37	13.07	13.22	577794
2015-05-07	13.25	13.43	13.04	13.40	435273
2015-05-08	13.59	13.59	13.29	13.35	467098
2015-05-11	13.33	13.47	13.33	13.35	324908
2015-05-12	13.33	13.58	13.25	13.55	508117
2015-05-13	13.59	13.70	13.42	13.64	435175
2015-05-14	13.73	13.91	13.60	13.77	446262
2015-05-15	13.77	13.99	13.59	13.63	366430
2015-05-18	13.61	13.73	13.44	13.66	357415
2015-05-19	13.66	13.74	13.57	13.68	293570
2015-05-20	13.73	13.83	13.56	13.75	317572
2015-05-21	13.77	13.87	13.68	13.83	274262
2015-05-22	13.78	13.87	13.73	13.74	276382
2015-05-26	13.65	13.73	13.54	13.62	423219
2015-05-27	13.64	13.99	13.60	13.97	447681
2015-05-28	13.95	14.01	13.89	14.01	307010
2015-05-29	14.03	14.12	13.85	13.93	717420
2015-06-01	14.02	14.50	13.92	14.44	942514
2015-06-02	14.39	14.39	14.11	14.14	1228718
2015-06-03	14.21	14.34	14.08	14.33	679713
2015-06-04	14.20	14.40	14.20	14.34	501429
2015-06-05	14.35	14.57	14.16	14.52	871328
2015-06-08	14.46	14.50	14.18	14.26	673935
2015-06-09	14.26	14.31	14.10	14.27	403959
2015-06-10	14.36	14.60	14.34	14.56	480488
2015-06-11	14.57	14.57	14.37	14.47	541325
2015-06-12	14.46	14.53	14.33	14.36	427959
2015-06-15	14.21	14.48	14.01	14.42	545071
2015-06-16	14.41	14.77	14.33	14.69	611982
2015-06-17	14.70	14.87	14.62	14.72	660495
2015-06-18	14.76	15.00	14.69	14.84	562801
2015-06-19	14.89	14.89	14.53	14.64	721127
2015-06-22	14.72	14.79	14.61	14.72	382550
2015-06-23	14.74	14.87	14.66	14.86	588313
2015-06-24	14.85	15.04	14.75	14.91	1107152
2015-06-25	14.96	15.11	14.90	15.02	860644
2015-06-26	15.00	15.04	14.74	14.85	1485991
2015-06-29	14.74	14.80	14.50	14.54	867162
2015-06-30	14.67	14.70	14.50	14.57	712530
2015-07-01	14.16	14.46	13.39	14.21	2719296
2015-07-02	14.21	14.21	13.93	14.02	729373
2015-07-06	13.89	14.00	13.65	13.85	826855
2015-07-07	13.82	13.92	13.37	13.75	767362
2015-07-08	13.58	13.62	13.39	13.54	648380
2015-07-09	13.68	13.71	13.47	13.57	630398
2015-07-10	13.67	13.80	13.48	13.75	951319
2015-07-13	13.87	13.93	13.65	13.90	624233
2015-07-14	13.90	13.92	13.79	13.90	387146
2015-07-15	14.32	14.37	14.07	14.23	1243266
2015-07-16	14.29	14.34	13.97	14.17	902505
2015-07-17	14.19	14.24	13.78	13.95	542725
2015-07-20	14.01	14.09	13.69	13.74	534929
2015-07-21	13.70	13.90	13.58	13.62	591707
2015-07-22	13.49	13.57	13.28	13.50	853386
2015-07-23	13.57	13.71	13.27	13.37	1129378
2015-07-24	13.33	13.55	13.16	13.21	829055
2015-07-27	13.01	13.31	12.95	13.20	374382
2015-07-28	13.19	13.27	12.96	13.27	802790
2015-07-29	13.28	13.46	13.13	13.41	662714
2015-07-30	13.90	15.07	13.16	14.73	2084077
2015-07-31	14.80	15.20	14.63	14.82	1331045
2015-08-03	14.87	14.87	14.54	14.71	914928
2015-08-04	14.75	14.81	14.48	14.50	952490
2015-08-05	14.62	14.80	14.62	14.67	871864
2015-08-06	14.74	14.77	14.50	14.72	880668
2015-08-07	14.59	14.78	14.58	14.68	410068
2015-08-10	14.81	14.89	14.70	14.75	1055562
2015-08-11	14.59	14.78	14.55	14.70	803938
2015-08-12	14.63	14.78	14.49	14.68	674697
2015-08-13	14.65	14.78	14.41	14.44	392783
2015-08-14	14.38	14.51	14.27	14.45	488226
2015-08-17	14.37	14.76	14.31	14.71	637242
2015-08-18	14.72	14.75	14.45	14.47	530283
2015-08-19	14.40	14.56	14.28	14.33	529005
2015-08-20	14.21	14.38	13.80	13.82	433277
2015-08-21	13.59	14.06	13.57	13.72	462730
2015-08-24	13.04	13.78	13.01	13.26	1105798
2015-08-25	13.63	13.63	13.06	13.08	650032
2015-08-26	13.35	13.54	13.14	13.47	693412
2015-08-27	13.62	13.84	13.46	13.68	735031
2015-08-28	13.53	13.75	13.53	13.70	699197
2015-08-31	13.70	13.78	13.61	13.73	736230
2015-09-01	13.50	13.68	13.28	13.32	829473
2015-09-02	13.50	13.50	13.26	13.45	387030
2015-09-03	13.50	13.80	13.50	13.56	478038
2015-09-04	13.37	13.54	13.29	13.34	296203
2015-09-08	13.51	13.81	13.39	13.75	679971
2015-09-09	13.78	13.92	13.59	13.65	511117
2015-09-10	13.63	13.80	13.52	13.54	393965
2015-09-11	13.47	13.51	13.25	13.43	463642
2015-09-14	13.45	13.52	13.30	13.47	453370
2015-09-15	13.52	13.74	13.52	13.73	327252
2015-09-16	13.74	13.79	13.64	13.75	301765
2015-09-17	13.70	13.93	13.65	13.77	366959
2015-09-18	13.54	13.72	13.46	13.54	746446
2015-09-21	13.62	13.71	13.50	13.59	335346
2015-09-22	13.42	13.44	13.25	13.29	359281
2015-09-23	13.25	13.30	13.04	13.12	480065
2015-09-24	12.95	13.07	12.63	13.05	969790
2015-09-25	13.24	13.24	12.87	12.93	482258
2015-09-28	12.87	12.98	12.84	12.88	431864
2015-09-29	12.87	13.02	12.83	12.96	562441
2015-09-30	13.08	13.30	13.06	13.19	719463
2015-10-01	13.21	13.26	12.67	12.98	563933
2015-10-02	12.86	13.31	12.70	13.30	374976
2015-10-05	13.38	13.74	13.34	13.73	553905
2015-10-06	13.73	13.80	13.55	13.77	966824
2015-10-07	13.78	13.98	13.65	13.88	829772
2015-10-08	13.80	13.90	13.72	13.84	652589
2015-10-09	13.78	13.96	13.70	13.92	515004
2015-10-12	13.95	13.95	13.56	13.82	228308
2015-10-13	13.75	13.92	13.59	13.68	365186
2015-10-14	13.67	13.99	13.64	13.81	288265
2015-10-15	13.85	14.00	13.74	13.99	304658
2015-10-16	14.00	14.00	13.11	13.95	319794
2015-10-19	13.88	14.01	13.78	13.96	494978
2015-10-20	13.95	14.02	13.80	14.02	663591
2015-10-21	14.00	14.32	13.88	13.89	1248661
2015-10-22	14.06	14.07	12.58	12.95	1511837
2015-10-23	12.91	13.02	12.58	12.82	1111582
2015-10-26	12.75	13.62	12.56	12.61	1119762
2015-10-27	12.51	12.66	12.36	12.37	795739
2015-10-28	12.43	12.94	12.39	12.88	675676
2015-10-29	12.79	12.83	12.61	12.73	283834
2015-10-30	12.77	12.86	12.65	12.83	448534
2015-11-02	12.82	12.98	12.71	12.90	846091
2015-11-03	12.82	13.08	12.77	13.03	639978
2015-11-04	13.04	13.13	12.91	13.03	575156
2015-11-05	12.99	13.11	12.85	13.00	277841
2015-11-06	12.94	13.13	12.87	13.08	457157
2015-11-09	13.08	13.33	13.01	13.17	586670
2015-11-10	13.10	13.24	12.99	13.07	315251
2015-11-11	13.11	13.20	13.02	13.06	434995
2015-11-12	12.94	13.04	12.60	12.61	332736
2015-11-13	12.50	12.90	12.50	12.61	471145
2015-11-16	12.60	12.83	12.56	12.81	294157
2015-11-17	12.84	12.95	12.70	12.74	343689
2015-11-18	12.82	13.07	12.69	13.05	331157
2015-11-19	13.03	13.13	12.89	13.11	302191
2015-11-20	13.20	13.31	13.10	13.19	399305
2015-11-23	13.14	13.32	12.76	13.10	431766
2015-11-24	13.09	13.30	13.03	13.27	442301
2015-11-25	13.26	13.64	13.22	13.54	359360
2015-11-27	13.54	13.66	13.49	13.58	152137
2015-11-30	13.56	13.69	13.50	13.62	406856
2015-12-01	13.65	13.78	13.56	13.70	890894
2015-12-02	13.73	13.79	13.61	13.73	364530
2015-12-03	13.75	13.85	13.28	13.29	471069
2015-12-04	13.30	13.77	13.26	13.68	381129
2015-12-07	13.64	13.66	13.38	13.42	350947
2015-12-08	13.27	13.49	13.10	13.34	254523
2015-12-09	13.33	13.54	13.26	13.49	458150
2015-12-10	13.49	13.65	13.47	13.58	310794
2015-12-11	13.25	13.49	13.19	13.19	361813
2015-12-14	13.20	13.31	12.98	13.04	390385
2015-12-15	13.14	13.47	13.06	13.47	382941
2015-12-16	13.58	13.76	13.50	13.74	415035
2015-12-17	13.80	13.83	13.54	13.60	321938
2015-12-18	13.53	13.55	13.05	13.21	854491
2015-12-21	13.30	13.60	13.09	13.58	366806
2015-12-22	13.61	13.77	13.44	13.76	310597
2015-12-23	13.78	13.84	13.16	13.77	367620
2015-12-24	13.79	13.84	13.66	13.72	153616
2015-12-28	13.69	13.75	13.47	13.69	162661
2015-12-29	13.80	13.81	13.65	13.76	232348
2015-12-30	13.80	13.80	13.53	13.54	193978
2015-12-31	13.51	13.63	13.23	13.27	356850
2016-01-04	13.01	13.80	12.74	12.78	570727
2016-01-05	12.81	13.80	12.62	12.76	319714
2016-01-06	12.53	12.61	12.36	12.40	332358
2016-01-07	12.14	12.29	11.78	11.80	695844
2016-01-08	11.80	11.97	11.42	11.46	1061293
2016-01-11	11.53	11.67	11.41	11.60	913114
2016-01-12	11.70	11.76	11.29	11.42	742742
2016-01-13	11.43	11.60	10.94	10.98	649557
2016-01-14	11.09	11.44	10.87	11.26	764688
2016-01-15	10.92	11.17	10.74	10.89	691326
2016-01-19	11.06	11.06	10.52	10.62	768010
2016-01-20	10.50	10.91	10.37	10.75	913143
2016-01-21	10.81	10.93	10.47	10.60	686763
2016-01-22	10.77	11.23	10.60	11.18	679103
2016-01-25	11.64	11.69	11.10	11.13	876918
2016-01-26	11.18	11.43	10.90	11.36	469955
2016-01-27	11.52	11.52	11.21	11.21	560993
2016-01-28	11.37	11.37	11.08	11.11	299924
2016-01-29	11.14	11.68	11.14	11.66	674209
2016-02-01	11.55	11.62	11.19	11.40	942993
2016-02-02	11.25	11.25	11.03	11.11	428603
2016-02-03	11.32	11.51	10.89	11.43	664468
2016-02-04	11.42	11.70	11.09	11.50	580132
2016-02-05	11.42	11.42	11.05	11.07	514304
2016-02-08	10.86	11.43	10.86	11.24	834631
2016-02-09	12.01	12.57	11.43	11.70	1192856
2016-02-10	11.63	11.97	11.40	11.52	679911
2016-02-11	11.28	11.66	11.12	11.53	1067617
2016-02-12	11.70	11.94	11.44	11.65	571609
2016-02-16	11.85	12.07	11.71	12.00	454356
2016-02-17	12.08	12.16	11.68	12.01	661574
2016-02-18	12.01	12.27	11.96	12.12	678953
2016-02-19	12.09	12.30	11.50	12.11	451608
2016-02-22	12.21	12.44	12.10	12.12	419210
2016-02-23	12.11	12.24	12.04	12.08	483177
2016-02-24	11.90	12.24	11.86	12.20	485372
2016-02-25	12.21	12.27	12.19	12.26	358521
2016-02-26	12.33	12.49	12.18	12.36	345326
2016-02-29	12.42	12.67	12.22	12.36	612285
2016-03-01	12.36	12.36	12.36	12.55	408862
2016-03-02	12.52	12.77	12.37	12.55	424429
2016-03-03	12.63	12.63	12.63	12.77	715729
2016-03-04	12.77	12.77	12.77	12.98	400872
2016-03-07	12.95	13.11	12.88	12.95	387132
2016-03-08	12.90	12.92	12.59	12.95	379987
2016-03-09	12.62	12.62	12.62	12.81	347315
2016-03-10	12.83	12.98	12.63	12.81	283984
2016-03-11	12.81	12.95	12.79	12.92	384298
2016-03-14	12.85	12.98	11.74	12.80	302752
2016-03-15	12.80	12.80	12.80	12.64	254363
2016-03-16	12.64	12.79	12.60	12.73	279629
2016-03-17	12.65	13.11	12.65	13.06	283911
2016-03-18	13.14	13.30	13.08	13.08	675569
2016-03-21	13.08	13.39	13.02	13.25	634839
2016-03-22	13.16	13.36	13.11	13.30	435633
2016-03-23	13.27	13.38	13.08	13.10	567470
2016-03-24	13.10	13.10	13.10	12.99	242174
2016-03-28	13.04	13.04	12.80	12.81	49630
2016-03-29	12.78	13.54	12.78	12.84	413013
2016-03-30	13.52	13.65	13.42	13.57	365585
2016-03-31	13.54	13.69	13.47	13.57	266953
2016-04-01	13.50	13.70	13.37	13.46	405807
2016-04-04	13.39	13.41	13.26	13.26	301378
2016-04-05	13.26	13.26	13.26	13.17	368062
2016-04-06	13.20	13.32	13.01	13.29	234692
2016-04-07	13.22	13.22	12.93	13.07	476981
2016-04-08	13.18	13.23	12.99	13.05	285327
2016-04-11	13.10	13.30	13.05	13.24	309684
2016-04-12	13.23	13.39	13.10	13.19	373829
2016-04-13	13.23	13.61	13.04	13.52	424654
2016-04-14	13.43	13.59	13.27	13.56	414878
2016-04-15	13.48	13.63	13.47	13.55	254882
2016-04-18	13.47	13.69	13.00	13.68	265995
2016-04-19	13.66	13.75	13.39	13.65	318623
2016-04-20	13.57	13.65	13.44	13.52	183670
2016-04-21	13.53	13.60	13.45	13.52	341321
2016-04-22	13.52	13.75	13.40	13.68	331054
2016-04-25	13.64	13.75	13.59	13.70	380744
2016-04-26	13.75	14.11	13.66	13.77	1391391
2016-04-27	13.78	13.99	13.59	13.90	567596
2016-04-28	13.75	13.86	13.50	13.51	412525
2016-04-29	13.50	13.50	13.16	13.29	419880
2016-05-02	13.38	13.62	13.17	13.61	498146
2016-05-03	13.53	13.66	13.39	13.58	488999
2016-05-04	13.47	13.61	13.38	13.48	424019
2016-05-05	13.59	13.59	13.08	13.10	385012
2016-05-06	13.03	13.19	13.00	13.17	291841
2016-05-09	13.14	13.31	13.14	13.22	251081
2016-05-10	13.25	13.45	13.19	13.32	194481
2016-05-11	13.26	13.39	13.15	13.15	343041
2016-05-12	13.21	13.31	12.85	12.91	407162
2016-05-13	12.85	13.06	12.85	12.96	377655
2016-05-16	13.05	13.23	13.00	13.15	393457
2016-05-17	13.15	13.19	12.79	12.84	507917
2016-05-18	12.81	13.32	12.81	13.22	318531
2016-05-19	13.09	13.33	12.98	13.11	400228
2016-05-20	13.21	13.58	13.21	13.50	310646
2016-05-23	13.55	13.67	13.50	13.53	223919
2016-05-24	13.64	13.92	13.62	13.85	945307
2016-05-25	13.94	14.01	13.84	13.99	404148
2016-05-26	13.99	14.02	13.95	13.98	287325
2016-05-27	14.01	14.28	13.48	14.26	509556
2016-05-31	14.28	14.34	14.17	14.26	831051
2016-06-01	14.17	14.41	13.74	14.39	801301
2016-06-02	14.30	14.49	14.28	14.49	445837
2016-06-03	14.40	14.41	14.22	14.40	322148
2016-06-06	14.39	14.51	14.26	14.44	447658
2016-06-07	14.45	14.60	14.39	14.59	474361
2016-06-08	14.56	14.77	14.51	14.74	438789
2016-06-09	14.60	14.74	14.54	14.69	408849
2016-06-10	14.50	14.50	14.31	14.34	353841
2016-06-13	14.27	14.36	14.16	14.18	415357
2016-06-14	14.16	14.25	14.02	14.17	378712
2016-06-15	14.20	14.38	14.12	14.21	433709
2016-06-16	14.13	14.28	13.99	14.26	253238
2016-06-17	14.25	14.28	13.91	14.27	777813
2016-06-20	14.40	14.52	14.31	14.38	465420
2016-06-21	14.37	14.45	14.23	14.35	516783
2016-06-22	14.35	14.51	14.31	14.33	260288
2016-06-23	14.51	14.76	14.36	14.74	336301
2016-06-24	13.99	14.30	13.75	13.91	922916
2016-06-27	13.80	13.89	13.41	13.52	551783
2016-06-28	13.64	13.86	13.59	13.74	484688
2016-06-29	13.91	14.11	13.85	14.03	457752
2016-06-30	14.02	14.47	13.80	14.47	372172
2016-07-01	14.45	14.56	14.06	14.50	346773
2016-07-05	14.38	14.44	14.12	14.16	268097
2016-07-06	14.04	14.20	13.97	14.19	330276
2016-07-07	14.26	14.42	14.07	14.19	278800
2016-07-08	14.32	14.75	14.18	14.69	629926
2016-07-11	14.76	15.00	14.76	14.96	549978
2016-07-12	15.00	15.10	14.93	14.98	614396
2016-07-13	15.09	15.10	14.92	14.99	551640
2016-07-14	15.10	15.29	14.86	15.05	383372
2016-07-15	15.17	15.17	14.92	15.00	318879
2016-07-18	15.11	15.18	14.92	14.96	313553
2016-07-19	14.92	15.01	14.53	14.89	337747
2016-07-20	14.98	15.01	14.89	14.95	355145
2016-07-21	14.88	14.93	14.70	14.72	356227
2016-07-22	14.72	14.79	14.56	14.76	288382
2016-07-25	14.70	14.94	14.70	14.89	597013
2016-07-26	14.96	15.25	14.89	15.22	666342
2016-07-27	15.90	17.73	15.78	16.95	3643742
2016-07-28	16.65	17.00	16.56	16.87	1481765
2016-07-29	16.93	17.14	16.78	17.09	994323
2016-08-01	17.06	17.23	16.92	16.97	969268
2016-08-02	16.96	17.00	16.68	16.80	627352
2016-08-03	16.82	16.92	16.72	16.77	514566
2016-08-04	16.74	16.88	16.66	16.67	433495
2016-08-05	16.74	17.22	16.69	17.09	503879
2016-08-08	17.10	17.24	17.02	17.13	418820
2016-08-09	17.10	17.33	17.09	17.14	343058
2016-08-10	17.19	17.19	16.86	16.92	255283
2016-08-11	16.95	17.01	16.91	16.94	274800
2016-08-12	16.94	17.07	16.89	17.03	303033
2016-08-15	17.02	17.22	17.02	17.08	503458
2016-08-16	17.08	17.17	16.69	16.72	703491
2016-08-17	16.71	16.90	16.58	16.79	624429
2016-08-18	16.89	17.07	16.81	17.03	318714
2016-08-19	17.00	17.37	17.00	17.31	823718
2016-08-22	17.25	17.46	17.08	17.10	352191
2016-08-23	17.09	17.58	17.09	17.57	777263
2016-08-24	17.54	17.69	17.40	17.43	346857
2016-08-25	17.35	17.50	17.24	17.31	424962
2016-08-26	17.27	17.54	17.23	17.37	407367
2016-08-29	17.35	17.56	17.33	17.51	596163
2016-08-30	17.52	17.68	17.34	17.42	353824
2016-08-31	17.44	17.44	16.99	17.04	771051
2016-09-01	17.10	17.28	16.89	17.28	460736
2016-09-02	17.33	17.38	17.07	17.27	427055
2016-09-06	17.29	17.34	17.01	17.10	369871
2016-09-07	17.10	17.23	16.95	17.23	643421
2016-09-08	17.13	17.20	16.95	17.00	363629
2016-09-09	16.87	16.87	16.40	16.41	453984
2016-09-12	16.36	16.63	16.32	16.63	595636
2016-09-13	16.53	16.66	16.21	16.24	410400
2016-09-14	16.30	16.35	16.00	16.11	375190
2016-09-15	16.15	16.39	16.09	16.35	272736
2016-09-16	16.37	16.47	16.19	16.43	858769
2016-09-19	16.51	16.72	16.51	16.59	376767
2016-09-20	16.72	16.92	16.60	16.85	447325
2016-09-21	16.88	17.13	16.77	17.08	293242
2016-09-22	17.19	17.42	17.08	17.38	354902
2016-09-23	17.35	17.35	17.12	17.17	293391
2016-09-26	17.10	17.13	16.93	16.94	425118
2016-09-27	16.94	17.10	16.93	17.03	665326
2016-09-28	17.04	17.23	17.04	17.21	687655
2016-09-29	17.20	17.33	17.06	17.17	354992
2016-09-30	17.22	17.48	17.19	17.42	354202
2016-10-03	17.39	17.49	17.20	17.21	280425
2016-10-04	17.24	17.34	17.09	17.16	224752
2016-10-05	17.21	17.53	17.16	17.50	315174
2016-10-06	17.49	17.58	17.27	17.50	588218
2016-10-07	17.56	17.56	17.09	17.14	945842
2016-10-10	17.23	17.36	16.96	16.99	515112
2016-10-11	17.02	17.02	16.41	16.48	511257
2016-10-12	16.37	16.53	16.32	16.52	392566
2016-10-13	16.38	16.46	16.15	16.37	375837
2016-10-14	16.42	16.53	16.30	16.41	360204
2016-10-17	16.39	16.55	16.29	16.30	341016
2016-10-18	16.52	16.52	16.30	16.32	447171
2016-10-19	16.30	16.59	16.20	16.43	384400
2016-10-20	16.33	16.47	16.11	16.20	390398
2016-10-21	16.07	16.37	16.01	16.16	368727
2016-10-24	16.27	16.43	16.17	16.22	757983
2016-10-25	16.16	16.39	15.97	16.37	648861
2016-10-26	15.12	16.32	14.73	15.61	1028286
2016-10-27	16.30	16.36	16.00	16.19	1128306
2016-10-28	16.21	16.42	16.03	16.05	512878
2016-10-31	16.00	16.05	15.63	15.90	621601
2016-11-01	15.95	16.15	15.45	15.60	661355
2016-11-02	15.65	16.05	15.60	15.80	440055
2016-11-03	15.85	16.00	15.50	15.80	424719
2016-11-04	15.80	15.90	15.30	15.65	523708
2016-11-07	16.00	16.35	15.95	16.30	469297
2016-11-08	16.30	16.40	16.10	16.30	223345
2016-11-09	16.10	16.90	15.31	16.85	668808
2016-11-10	17.00	17.35	16.53	17.20	752210
2016-11-11	17.20	18.00	17.20	17.95	1222315
2016-11-14	18.00	18.45	17.60	17.75	617125
2016-11-15	17.80	18.25	17.80	18.25	529641
2016-11-16	18.00	18.45	17.75	18.25	651767
2016-11-17	18.30	18.45	18.00	18.35	631388
2016-11-18	18.45	18.55	18.05	18.45	569061
2016-11-21	18.35	18.55	18.24	18.50	486905
2016-11-22	18.65	18.65	18.10	18.25	755762
2016-11-23	18.30	18.45	18.10	18.20	567411
2016-11-25	18.20	18.45	18.08	18.35	271951
2016-11-28	18.25	18.35	18.15	18.25	341372
2016-11-29	18.35	18.35	18.10	18.15	666842
2016-11-30	18.30	18.60	17.95	17.95	329720
2016-12-01	18.05	18.20	17.15	17.40	480616
2016-12-02	17.35	17.70	17.10	17.55	513390
2016-12-05	17.70	18.00	17.55	17.80	455953
2016-12-06	17.85	18.00	17.45	17.80	408404
2016-12-07	17.80	18.33	17.80	17.95	629254
2016-12-08	18.05	18.83	18.05	18.35	763287
2016-12-09	18.45	18.53	18.20	18.35	342488
2016-12-12	18.35	18.55	17.83	18.00	928292
2016-12-13	18.05	18.65	17.85	18.55	656556
2016-12-14	18.55	18.90	18.08	18.20	450569
2016-12-15	18.30	18.95	18.20	18.55	519735
2016-12-16	18.65	18.90	17.95	18.65	1110705
2016-12-19	18.10	18.60	18.10	18.20	1067798
2016-12-20	18.25	18.50	18.10	18.45	362052
2016-12-21	18.40	18.70	18.35	18.40	656549
2016-12-22	18.45	18.50	17.90	18.10	614371
2016-12-23	18.00	18.20	17.90	18.15	365656
2016-12-27	18.05	18.45	18.05	18.25	587613
2016-12-28	18.35	18.50	17.90	17.90	384122
2016-12-29	17.95	18.05	17.75	18.05	493052
2016-12-30	18.10	18.10	17.73	17.90	474054
2017-01-03	18.10	18.23	17.65	18.10	650560
2017-01-04	18.10	18.55	18.10	18.45	778934
2017-01-05	18.25	18.58	18.18	18.40	473187
2017-01-06	18.35	18.35	18.10	18.25	340020
2017-01-09	18.15	18.40	18.00	18.10	770768
2017-01-10	18.15	18.25	18.03	18.25	569873
2017-01-11	18.25	19.05	18.18	18.95	723843
2017-01-12	18.85	18.85	18.25	18.45	541051
2017-01-13	18.55	19.00	18.50	18.95	410026
2017-01-17	18.85	18.85	18.15	18.20	388233
2017-01-18	18.30	18.60	18.30	18.40	275755
2017-01-19	18.40	18.53	18.10	18.20	223349
2017-01-20	18.20	18.55	18.20	18.25	428188
2017-01-23	18.20	18.70	18.05	18.55	714996
2017-01-24	18.70	19.20	18.50	19.00	560631
2017-01-25	19.15	19.40	18.78	19.20	503211
2017-01-26	19.30	19.35	18.80	18.95	469340
2017-01-27	19.00	19.35	19.00	19.05	409001
2017-01-30	18.85	19.10	18.50	18.90	631918
2017-01-31	18.75	18.85	18.35	18.75	451281
2017-02-01	19.05	19.30	18.65	18.80	703531
2017-02-02	20.00	20.40	19.10	19.45	1189965
2017-02-03	19.75	20.38	19.48	19.60	847796
2017-02-06	19.70	19.70	19.35	19.40	881037
2017-02-07	19.45	19.85	19.40	19.65	562881
2017-02-08	19.55	19.80	19.40	19.73	554088
2017-02-09	19.60	20.25	19.60	20.20	752812
2017-02-10	20.50	21.20	20.50	20.95	1241052
2017-02-13	21.20	21.48	21.05	21.35	1011397
2017-02-14	21.35	21.65	21.14	21.60	1093995
2017-02-15	21.50	21.90	21.45	21.80	752993
2017-02-16	21.85	21.95	21.45	21.75	651861
2017-02-17	21.75	22.00	21.40	21.95	540963
2017-02-21	22.05	22.45	21.85	22.15	940789
2017-02-22	22.15	22.30	22.00	22.30	547146
2017-02-23	22.20	22.40	21.50	21.75	732305
2017-02-24	21.50	21.95	21.30	21.75	534374
2017-02-27	21.65	21.80	21.45	21.75	580742
2017-02-28	21.70	21.70	21.15	21.20	714031
2017-03-01	21.55	21.83	21.35	21.80	725243
2017-03-02	21.80	21.95	21.55	21.55	459659
2017-03-03	21.55	21.90	21.15	21.20	560690
2017-03-06	21.00	21.40	20.85	21.30	503754
2017-03-07	21.30	21.75	21.20	21.35	597253
2017-03-08	21.45	21.57	21.03	21.05	501575
2017-03-09	21.05	21.45	21.05	21.25	837883
2017-03-10	21.50	21.55	21.00	21.35	483301
2017-03-13	21.30	22.15	21.30	22.05	1219944
2017-03-14	22.00	22.10	21.55	21.80	617728
2017-03-15	21.90	22.20	21.86	22.20	988206
2017-03-16	22.25	22.55	22.20	22.43	773371
2017-03-17	22.45	23.40	22.45	23.35	2106326
2017-03-20	23.35	23.55	22.85	23.30	1069146
2017-03-21	23.50	23.56	22.55	22.65	1361948
2017-03-22	22.60	22.90	22.45	22.75	840127
2017-03-23	22.70	23.05	22.60	22.80	467281
2017-03-24	23.00	23.45	22.65	22.75	656852
2017-03-27	22.30	23.10	22.20	22.95	749042
2017-03-28	22.85	23.25	22.71	23.05	447622
2017-03-29	22.95	23.15	22.80	22.80	464880
2017-03-30	22.80	23.30	22.80	23.00	675589
2017-03-31	23.00	23.85	22.95	23.40	1586661
2017-04-03	23.45	23.70	23.00	23.35	993885
2017-04-04	23.20	23.50	22.90	23.30	567489
2017-04-05	23.40	23.65	22.90	23.00	764950
2017-04-06	23.05	23.43	22.75	23.40	619677
2017-04-07	23.35	23.60	22.90	23.50	610525
2017-04-10	23.50	23.70	23.00	23.25	518237
2017-04-11	23.10	23.45	22.80	23.30	1086894
2017-04-12	23.15	23.42	22.75	22.90	971823
2017-04-13	22.80	23.05	22.45	22.55	745797
2017-04-17	22.55	22.93	22.50	22.85	1116380
2017-04-18	22.70	23.10	22.60	23.05	639703
2017-04-19	23.20	23.40	23.00	23.10	565574
2017-04-20	23.30	23.95	23.20	23.90	866966
2017-04-21	23.85	24.05	23.51	23.90	608391
2017-04-24	24.30	24.40	23.95	24.05	997619
2017-04-25	24.20	24.35	23.70	24.25	878241
2017-04-26	24.20	24.55	23.90	24.50	1045550
2017-04-27	25.00	25.60	24.50	25.40	1199557
2017-04-28	25.10	25.31	24.40	24.80	1149349
2017-05-01	24.90	25.50	24.65	25.30	1050745
2017-05-02	25.35	25.45	24.88	25.10	776715
2017-05-03	24.85	25.28	24.70	25.05	992832
2017-05-04	25.15	25.20	24.75	24.90	565935
2017-05-05	24.95	25.05	24.45	24.75	719491
2017-05-08	24.65	24.95	24.20	24.35	917079
2017-05-09	24.35	24.75	24.20	24.45	886596
2017-05-10	24.55	24.93	24.30	24.40	795114
2017-05-11	24.70	24.70	23.98	24.35	901670
2017-05-12	24.30	24.30	23.75	23.95	785157
2017-05-15	24.10	24.35	24.10	24.25	918446
2017-05-16	24.45	24.95	24.35	24.75	952149
2017-05-17	24.35	24.35	23.20	23.20	975735
2017-05-18	23.20	23.83	22.85	23.70	1336846
2017-05-19	23.85	24.05	23.28	23.35	1097991
2017-05-22	23.90	24.33	23.45	24.30	1228045
2017-05-23	24.30	24.50	23.85	24.25	655149
2017-05-24	24.30	24.60	24.20	24.35	605734
2017-05-25	24.45	24.55	24.05	24.15	758920
2017-05-26	24.10	24.15	23.65	23.95	863046
2017-05-30	23.95	24.35	23.85	24.20	681830
2017-05-31	24.40	24.85	24.20	24.70	1141007
2017-06-01	24.75	25.40	24.70	25.25	1650603
2017-06-02	25.50	26.15	25.40	25.90	1231336
2017-06-05	25.85	26.35	25.85	26.05	1438656
2017-06-06	25.95	26.50	25.80	26.25	1001115
2017-06-07	26.15	26.70	26.15	26.40	794771
2017-06-08	26.50	26.85	26.29	26.65	960711
2017-06-09	26.80	27.20	25.45	25.80	1395135
2017-06-12	25.50	25.70	24.35	24.90	1490147
2017-06-13	25.10	25.40	24.75	24.90	1176134
2017-06-14	25.00	25.50	24.30	24.50	1397314
2017-06-15	24.05	24.25	23.75	24.00	764485
2017-06-16	23.65	24.25	23.60	24.05	1035316
2017-06-19	24.20	24.45	23.80	24.15	1087982
2017-06-20	24.10	24.25	23.45	23.75	1001431
2017-06-21	23.90	24.10	23.50	23.60	787229
2017-06-22	23.60	23.70	23.15	23.50	654953
2017-06-23	23.50	23.70	23.35	23.40	2857999
2017-06-26	23.60	23.80	22.93	23.10	1137018
2017-06-27	22.95	23.20	22.35	22.45	1893711
2017-06-28	22.65	23.45	22.35	23.40	1846250
2017-06-29	23.30	23.50	21.95	22.05	1304012
2017-06-30	22.10	22.28	21.90	21.95	1094416
2017-07-03	22.15	22.21	21.78	21.95	482808
2017-07-05	21.95	22.20	21.78	22.15	908836
2017-07-06	21.90	22.45	21.85	22.15	1312610
2017-07-07	22.35	22.70	22.30	22.50	688768
2017-07-10	22.50	22.80	22.23	22.40	992981
2017-07-11	22.40	23.55	22.34	23.25	965320
2017-07-12	23.40	23.95	23.40	23.85	845559
2017-07-13	24.00	24.15	23.85	24.10	931476
2017-07-14	24.15	24.60	24.15	24.55	584386
2017-07-17	24.45	25.10	24.40	24.93	1049039
2017-07-18	24.85	25.40	24.53	25.20	1385970
2017-07-19	25.30	26.00	25.30	25.85	1163403
2017-07-20	25.90	26.05	25.45	25.90	750749
2017-07-21	26.10	26.10	25.60	25.85	650459
2017-07-24	25.85	25.93	25.37	25.80	759576
2017-07-25	25.80	25.95	25.53	25.65	773378
2017-07-26	26.00	26.30	25.50	25.85	1201522
2017-07-27	26.70	26.95	25.75	26.60	1267225
2017-07-28	26.55	27.10	26.40	26.45	1015015
2017-07-31	26.50	26.50	26.03	26.10	1063347
2017-08-01	26.30	26.35	25.85	26.30	910595
2017-08-02	26.45	26.50	25.10	25.25	568274
2017-08-03	25.35	25.45	24.90	25.10	827749
2017-08-04	24.95	25.15	24.53	24.65	700481
2017-08-07	24.65	25.30	24.63	25.15	613824
2017-08-08	25.15	25.38	24.78	24.85	578457
2017-08-09	24.55	24.96	24.30	24.70	507674
2017-08-10	24.60	24.60	23.85	23.85	612662
2017-08-11	23.95	24.43	23.90	24.40	582533
2017-08-14	24.75	24.90	24.40	24.70	471798
2017-08-15	24.80	24.80	24.25	24.45	383171
2017-08-16	24.50	24.70	24.35	24.45	661438
2017-08-17	24.30	24.45	23.40	23.45	668882
2017-08-18	23.25	23.88	23.05	23.80	567451
2017-08-21	23.85	23.93	23.50	23.85	527956
2017-08-22	24.10	24.40	24.10	24.35	328896
2017-08-23	24.00	24.55	24.00	24.40	523682
2017-08-24	24.50	24.50	24.25	24.50	430532
2017-08-25	24.55	24.65	24.15	24.40	592827
2017-08-28	24.55	24.60	24.25	24.50	487351
2017-08-29	24.25	24.80	24.05	24.70	462522
2017-08-30	24.80	25.45	24.80	25.35	646819
2017-08-31	25.35	25.75	25.10	25.45	899523
2017-09-01	25.45	25.95	25.33	25.95	726317
2017-09-05	25.75	25.90	25.30	25.75	877237
2017-09-06	25.80	26.60	25.55	26.35	1099929
2017-09-07	26.35	26.80	26.00	26.65	887737
2017-09-08	26.50	26.85	25.35	25.45	702645
2017-09-11	25.70	26.55	25.58	26.55	755975
2017-09-12	26.75	27.00	26.50	27.00	780163
2017-09-13	26.95	27.35	26.76	27.20	758559
2017-09-14	27.15	27.65	27.05	27.35	679489
2017-09-15	27.45	27.78	27.15	27.35	1987886
2017-09-18	27.50	28.28	27.30	27.65	1207469
2017-09-19	27.80	28.05	27.50	27.95	735694
2017-09-20	27.95	27.95	27.10	27.45	624072
2017-09-21	27.50	27.75	27.10	27.60	691475
2017-09-22	27.50	27.95	27.50	27.85	651821
2017-09-25	27.70	27.85	27.33	27.45	735523
2017-09-26	27.50	27.75	27.30	27.35	797004
2017-09-27	27.65	28.53	27.50	28.35	1309347
2017-09-28	28.40	28.65	28.05	28.40	838014
2017-09-29	28.80	29.00	28.33	28.85	1107291
2017-10-02	29.10	29.30	28.70	29.25	801565
2017-10-03	29.10	29.25	28.65	29.20	802451
2017-10-04	29.20	29.20	28.75	29.15	548716
2017-10-05	29.20	29.20	28.60	28.65	1167425
2017-10-06	28.60	28.95	28.40	28.95	553564
2017-10-09	29.05	29.10	28.65	28.85	729804
2017-10-10	29.00	29.10	28.25	28.55	1259828
2017-10-11	28.50	29.00	28.35	29.00	692076
2017-10-12	29.00	29.85	28.95	29.30	803026
2017-10-13	29.55	29.75	29.31	29.65	715822
2017-10-16	29.90	30.10	29.65	29.95	830883
2017-10-17	30.00	30.10	29.70	29.95	549896
2017-10-18	30.50	30.60	30.03	30.50	1026796
2017-10-19	30.20	30.30	29.60	30.20	574506
2017-10-20	30.60	30.85	30.15	30.15	809268
2017-10-23	30.20	30.90	30.05	30.15	991181
2017-10-24	30.30	30.70	30.15	30.35	802602
2017-10-25	30.30	30.95	29.65	30.10	1550151
2017-10-26	30.40	32.25	30.40	32.00	1535078
2017-10-27	32.30	32.75	32.00	32.30	1071590
2017-10-30	32.35	32.45	31.78	32.10	1169296
2017-10-31	32.40	33.05	32.15	32.75	1184261
2017-11-01	33.00	33.00	31.18	31.63	1033697
2017-11-02	31.60	32.15	31.35	31.80	1415813
2017-11-03	31.95	32.55	31.75	32.40	735143
2017-11-06	32.50	32.88	32.15	32.80	909813
2017-11-07	32.75	32.90	32.23	32.55	800659
2017-11-08	32.35	32.60	32.23	32.50	639767
2017-11-09	32.15	32.45	30.93	31.30	1073817
2017-11-10	31.30	31.80	31.30	31.60	1577725
2017-11-13	31.30	32.15	31.21	31.70	903615
2017-11-14	31.50	31.74	30.80	30.95	975043
2017-11-15	30.70	30.95	30.20	30.75	915641
2017-11-16	30.90	31.80	30.90	31.45	981409
2017-11-17	31.30	31.55	30.75	31.25	1430055
2017-11-20	31.40	31.70	31.20	31.70	852235
2017-11-21	31.80	32.85	31.80	32.60	930711
2017-11-22	32.55	32.70	31.85	31.95	733041
2017-11-24	32.15	32.50	32.00	32.20	391506
2017-11-27	32.00	32.25	31.45	32.10	1090691
2017-11-28	32.35	32.60	31.80	32.15	936437
2017-11-29	32.20	32.60	29.55	29.80	1626543
2017-11-30	30.10	30.80	29.75	30.30	1444934
2017-12-01	30.40	30.63	28.65	29.90	1279491
2017-12-04	30.35	30.83	28.70	28.80	1062232
2017-12-05	28.80	30.23	28.20	29.10	816936
2017-12-06	28.95	29.40	28.61	29.15	589621
2017-12-07	29.45	30.50	29.45	30.40	1050880
2017-12-08	30.70	30.90	29.10	29.50	1030913
2017-12-11	29.55	29.95	29.25	29.85	752353
2017-12-12	29.90	29.95	29.35	29.55	840745
2017-12-13	29.60	30.25	29.30	29.50	722319
2017-12-14	29.65	30.55	29.65	30.00	998123
2017-12-15	30.15	31.45	30.15	31.25	1704330
2017-12-18	31.60	32.10	31.07	31.45	1025849
2017-12-19	31.35	32.10	30.80	31.00	983149
2017-12-20	31.30	31.50	30.65	31.05	773965
2017-12-21	31.05	31.40	30.50	30.65	596903
2017-12-22	30.80	31.15	30.40	30.85	506921
2017-12-26	30.60	30.80	30.30	30.40	505226
2017-12-27	30.45	30.85	30.11	30.65	337119
2017-12-28	30.75	30.90	30.60	30.80	376279
2017-12-29	31.00	31.15	30.45	30.45	642362
2018-01-02	30.60	31.65	30.15	31.65	1066794
2018-01-03	31.60	31.90	31.35	31.70	856049
2018-01-04	31.95	32.55	31.73	32.25	791793
2018-01-05	32.45	33.04	32.20	32.75	616637
2018-01-08	32.65	33.65	32.60	33.40	992594
2018-01-09	33.65	33.95	32.60	32.60	1083381
2018-01-10	32.15	32.67	31.60	32.35	826803
2018-01-11	32.55	32.63	32.05	32.50	751011
2018-01-12	32.60	32.80	32.30	32.50	804278
2018-01-16	32.80	32.95	32.05	32.30	834166
2018-01-17	32.50	33.55	32.50	33.45	1195708
2018-01-18	33.35	34.00	33.25	33.95	858923
2018-01-19	33.95	34.55	33.60	34.55	690715
2018-01-22	34.70	34.80	34.20	34.58	982393
2018-01-23	34.50	35.10	34.40	35.00	614782
2018-01-24	35.05	35.25	34.26	34.65	1323722
2018-01-25	34.90	35.35	33.95	34.05	846670
2018-01-26	34.20	34.95	34.03	34.50	819544
2018-01-29	34.45	34.65	33.75	34.00	743023
2018-01-30	33.30	33.78	33.06	33.35	996338
2018-01-31	33.80	33.98	32.48	32.55	1474475
2018-02-01	32.45	33.35	32.41	33.00	1118178
2018-02-02	32.70	33.05	32.00	32.35	1088093
2018-02-05	31.90	32.58	30.90	30.90	1518766
2018-02-06	30.15	33.20	29.20	32.65	2094298
2018-02-07	32.60	32.70	31.40	31.60	1989420
2018-02-08	31.80	32.25	29.65	29.65	1407947
2018-02-09	30.20	31.15	29.60	30.80	1473129
2018-02-12	31.10	31.45	30.45	31.10	897741
2018-02-13	30.80	31.28	30.65	31.15	692459
2018-02-14	30.75	32.55	30.75	32.30	909782
2018-02-15	33.00	33.10	31.83	33.10	801982
2018-02-16	32.90	33.35	32.60	33.05	602907
2018-02-20	32.85	34.00	32.60	33.65	896537
2018-02-21	33.85	33.90	32.80	32.80	1128879
2018-02-22	32.90	33.45	32.80	33.00	669383
2018-02-23	33.15	33.78	32.95	33.75	596482
2018-02-26	33.85	34.45	33.70	34.35	494977
2018-02-27	34.25	34.45	33.65	33.70	773315
2018-02-28	33.85	34.05	33.15	33.20	694996
2018-03-01	33.15	33.68	32.55	33.05	741590
2018-03-02	32.60	33.75	32.30	33.65	712785
2018-03-05	33.55	34.25	33.25	34.00	601399
2018-03-06	34.10	35.20	33.95	35.15	846845
2018-03-07	34.85	35.70	34.56	35.60	786322
2018-03-08	35.90	36.23	35.55	35.85	676099
2018-03-09	36.15	36.55	36.05	36.55	953503
2018-03-12	36.70	36.88	36.25	36.40	882843
2018-03-13	36.55	36.85	35.81	35.95	790568
2018-03-14	36.35	36.70	36.05	36.15	1011166
2018-03-15	36.25	36.38	35.90	36.15	899658
2018-03-16	36.05	36.45	35.90	36.10	1489519
2018-03-19	36.05	36.63	35.70	36.50	1779242
2018-03-20	36.50	37.13	36.20	36.25	1452707
2018-03-21	36.40	38.25	36.20	37.85	1936799
2018-03-22	37.25	37.80	36.70	36.70	1303482
2018-03-23	36.85	37.05	35.80	35.85	1683944
2018-03-26	36.50	37.65	32.76	37.60	1059182
2018-03-27	37.75	37.75	35.20	35.35	1456965
2018-03-28	35.30	35.30	33.80	34.10	1427827
2018-03-29	34.25	35.60	33.70	34.80	1455179
2018-04-02	34.45	34.85	32.90	33.45	1090217
2018-04-03	33.80	34.35	33.65	34.25	932852
2018-04-04	33.35	35.05	33.10	34.85	741174
2018-04-05	35.15	35.33	34.55	34.70	770061
2018-04-06	34.15	34.95	33.45	33.70	847056
2018-04-09	34.20	35.50	34.10	34.60	1248904
2018-04-10	35.40	36.35	34.95	35.95	1270563
2018-04-11	35.80	36.40	35.55	36.05	640131
2018-04-12	35.70	37.00	35.70	36.80	660903
2018-04-13	37.10	37.15	36.55	36.80	571522
2018-04-16	37.20	37.25	36.80	36.90	883390
2018-04-17	37.15	37.83	37.05	37.70	1021117
2018-04-18	37.50	37.55	36.71	37.15	1316616
2018-04-19	36.60	36.60	34.32	34.65	1843870
2018-04-20	34.50	35.05	33.65	33.75	1795351
2018-04-23	34.00	34.10	33.28	33.55	767298
2018-04-24	33.70	34.10	32.70	33.25	951105
2018-04-25	33.40	33.50	32.40	33.30	1689083
2018-04-26	33.25	34.00	32.65	33.40	1551553
2018-04-27	33.80	33.95	32.25	32.60	1217929
2018-04-30	32.90	33.05	32.15	32.20	938909
2018-05-01	32.20	32.95	31.85	32.80	637892
2018-05-02	32.90	33.25	32.75	32.80	598878
2018-05-03	32.55	33.00	32.25	32.70	764686
2018-05-04	32.55	33.73	32.40	33.50	575277
2018-05-07	33.70	34.10	33.43	34.03	812384
2018-05-08	33.90	35.10	33.56	35.00	1053087
2018-05-09	34.95	35.65	34.75	35.45	705692
2018-05-10	35.65	36.30	35.60	36.05	545685
2018-05-11	35.90	36.14	35.40	35.60	349082
2018-05-14	35.80	36.50	35.70	36.05	649285
2018-05-15	35.65	35.95	35.45	35.85	723346
2018-05-16	36.00	36.70	35.69	36.50	586907
2018-05-17	36.60	37.00	36.30	36.85	629606
2018-05-18	36.25	36.25	34.15	34.20	2094599
2018-05-21	34.65	35.25	34.45	34.80	938179
2018-05-22	35.05	35.50	34.70	34.85	505648
2018-05-23	34.50	35.10	34.36	35.00	586794
2018-05-24	34.90	35.00	34.43	34.90	672900
2018-05-25	34.80	35.10	34.50	34.70	602527
2018-05-29	34.45	35.10	34.40	34.95	543967
2018-05-30	35.25	35.75	34.88	35.35	691908
2018-05-31	35.25	35.75	35.08	35.10	825435
2018-06-01	35.45	36.13	35.20	36.05	798295
2018-06-04	36.05	36.80	35.85	36.75	1031183
2018-06-05	36.95	37.35	36.75	37.25	891207
2018-06-06	37.30	37.80	37.05	37.75	724257
2018-06-07	37.95	39.05	37.60	37.75	1513111
2018-06-08	38.00	38.08	37.30	37.90	1135692
2018-06-11	37.90	38.28	37.37	38.10	1142121
2018-06-12	38.10	39.10	37.80	38.85	895191
2018-06-13	38.95	39.55	38.70	38.70	1253568
2018-06-14	38.75	39.15	38.60	38.85	995319
2018-06-15	38.55	38.68	38.05	38.28	1558859
2018-06-18	38.05	38.20	37.25	37.35	1169752
2018-06-19	36.90	37.10	35.88	36.60	1317433
2018-06-20	36.90	37.05	36.10	36.20	923670
2018-06-21	36.25	36.45	35.70	35.90	807575
2018-06-22	36.20	36.30	35.25	35.35	1913412
2018-06-25	35.00	35.18	33.86	34.45	1091820
2018-06-26	34.45	35.10	34.35	34.80	829731
2018-06-27	35.20	35.65	33.65	33.70	998195
2018-06-28	33.55	34.00	31.93	33.95	971740
2018-06-29	34.15	34.65	33.75	33.90	1018047
2018-07-02	33.95	34.50	33.47	34.45	614861
2018-07-03	34.60	34.83	34.05	34.05	378028
2018-07-05	34.45	35.15	34.35	35.10	637430
2018-07-06	35.00	35.00	34.46	34.85	751998
2018-07-09	35.20	35.65	34.85	35.55	452692
2018-07-10	35.70	36.08	35.35	35.40	764409
2018-07-11	35.05	35.16	33.80	33.85	733918
2018-07-12	34.40	35.35	34.21	34.90	2013156
2018-07-13	35.00	35.25	34.70	35.05	690685
2018-07-16	35.15	35.41	34.88	35.35	732937
2018-07-17	35.40	36.60	35.05	36.50	993510
2018-07-18	36.80	37.95	36.80	37.80	1459512
2018-07-19	37.45	38.05	37.20	37.90	1151481
2018-07-20	37.90	38.38	37.50	37.85	997546
2018-07-23	37.65	38.10	37.10	37.90	957494
2018-07-24	38.25	38.65	37.23	37.55	1161465
2018-07-25	37.45	37.82	37.05	37.70	1251392
2018-07-26	38.55	38.55	34.45	36.25	2180847
2018-07-27	36.65	36.95	34.90	35.20	1305428
2018-07-30	35.00	35.38	34.40	34.70	1039035
2018-07-31	34.85	35.70	34.85	35.15	888646
2018-08-01	35.30	35.45	34.90	35.25	883990
2018-08-02	34.95	35.90	34.75	35.90	808006
2018-08-03	35.85	36.10	35.55	36.00	957637
2018-08-06	36.10	36.80	35.95	36.55	830373
2018-08-07	36.60	36.80	36.15	36.25	631869
2018-08-08	36.10	36.53	35.90	36.45	555837
2018-08-09	36.25	36.40	35.95	36.10	453696
2018-08-10	35.65	35.88	34.75	34.80	805169
2018-08-13	35.05	35.15	34.75	34.95	541519
2018-08-14	35.00	35.40	34.90	35.05	533931
2018-08-15	34.80	34.90	33.75	33.75	836317
2018-08-16	33.85	34.30	33.38	33.50	827053
2018-08-17	33.20	33.29	32.15	32.40	1168201
2018-08-20	32.50	32.85	32.05	32.35	1409357
2018-08-21	32.35	32.95	32.35	32.75	1158766
2018-08-22	32.60	33.40	32.55	33.15	832075
2018-08-23	33.20	33.80	32.95	33.20	702845
2018-08-24	33.35	33.80	33.30	33.50	499170
2018-08-27	33.60	34.38	33.58	34.05	1211993
2018-08-28	34.20	34.38	33.90	34.10	722126
2018-08-29	34.10	34.25	33.70	34.05	751998
2018-08-30	33.85	34.10	33.61	33.75	744272
2018-08-31	33.80	34.25	33.65	33.90	875592
2018-09-04	33.60	33.90	32.95	33.10	892485
2018-09-05	32.90	33.10	32.23	33.10	801780
2018-09-06	32.95	33.30	30.33	30.38	1919606
2018-09-07	30.50	31.50	30.15	31.40	1485827
2018-09-10	31.45	31.90	31.00	31.60	951482
2018-09-11	31.75	31.80	31.25	31.50	1279236
2018-09-12	31.05	31.05	29.20	29.70	2734900
2018-09-13	30.00	30.55	29.70	30.05	1563695
2018-09-14	30.30	30.65	29.88	30.60	714761
2018-09-17	30.40	30.50	29.75	29.85	664403
2018-09-18	29.90	30.35	29.40	29.50	716800
2018-09-19	29.60	29.80	28.70	29.25	1511109
2018-09-20	29.45	29.75	29.30	29.60	1271575
2018-09-21	29.60	30.05	29.50	29.95	1896042
2018-09-24	29.90	30.55	29.45	30.20	1015404
2018-09-25	30.20	30.40	29.40	29.45	961618
2018-09-26	29.30	29.65	28.95	28.95	1087259
2018-09-27	29.10	29.75	28.60	28.70	1390009
2018-09-28	28.65	29.38	28.52	28.95	1285202
2018-10-01	30.00	30.00	28.99	29.24	949902
2018-10-02	29.07	29.60	28.90	28.91	660070
2018-10-03	29.12	29.36	28.55	29.11	643440
2018-10-04	28.87	29.03	27.91	28.20	1168168
2018-10-05	28.15	28.28	27.44	28.03	1544048
2018-10-08	27.77	28.06	27.17	27.50	920300
2018-10-09	27.49	27.58	27.01	27.14	975938
2018-10-10	26.78	27.37	26.28	26.58	1666254
2018-10-11	26.46	27.00	25.73	25.74	1356352
2018-10-12	26.54	27.05	25.97	26.37	1368849
2018-10-15	26.20	26.61	25.86	26.32	1046482
2018-10-16	26.74	27.73	26.40	27.70	1141553
2018-10-17	27.98	28.34	27.50	27.98	1726422
2018-10-18	27.65	27.65	26.98	27.12	1783600
2018-10-19	27.01	27.56	26.37	26.67	836845
2018-10-22	26.84	27.01	26.45	26.77	863957
2018-10-23	25.99	27.04	25.50	26.82	1464164
2018-10-24	26.47	26.47	24.71	24.75	1535124
2018-10-25	23.39	26.41	23.39	25.37	2020159
2018-10-26	24.46	25.21	24.14	24.84	1803127
2018-10-29	25.20	26.28	25.20	25.52	2315197
2018-10-30	25.36	26.74	25.31	26.72	1945496
2018-10-31	27.14	27.30	26.28	26.54	1681925
2018-11-01	26.57	28.19	26.49	28.15	1444871
2018-11-02	28.20	28.46	27.65	28.31	1075733
2018-11-05	28.10	28.19	26.91	27.30	1321242
2018-11-06	27.19	27.59	27.12	27.36	1041073
2018-11-07	27.70	28.00	27.27	27.82	966179
2018-11-08	27.64	28.09	27.59	27.69	570351
2018-11-09	27.32	27.53	26.57	26.77	1185884
2018-11-12	26.52	26.52	25.47	25.73	1188729
2018-11-13	25.95	26.79	25.95	26.23	962404
2018-11-14	26.65	26.84	26.03	26.28	1041532
2018-11-15	26.12	27.46	26.04	27.39	777711
2018-11-16	26.59	27.32	26.24	27.28	1019615
2018-11-19	27.14	27.38	26.19	26.22	997007
2018-11-20	26.00	27.55	25.63	27.26	1567361
2018-11-21	27.55	27.76	27.27	27.28	600867
2018-11-23	26.92	27.97	26.92	27.50	426404
2018-11-26	27.88	28.32	27.53	28.27	1037102
2018-11-27	27.92	28.29	27.77	27.83	779197
2018-11-28	28.05	29.18	27.71	29.14	1108746
2018-11-29	28.93	29.33	28.70	28.94	838371
2018-11-30	28.80	29.48	28.60	29.40	1076944
2018-12-03	29.95	30.42	29.77	30.29	963934
2018-12-04	30.00	30.07	28.48	28.55	1703981
2018-12-06	27.93	28.17	27.45	27.86	1190015
2018-12-07	27.81	27.99	26.65	26.70	837442
2018-12-10	26.68	27.03	26.34	26.72	835109
2018-12-11	27.13	27.36	25.91	26.21	1185339
2018-12-12	26.70	27.31	26.27	26.75	928246
2018-12-13	26.95	27.10	26.52	26.64	721265
2018-12-14	26.47	27.04	25.97	26.00	834627
2018-12-17	25.95	26.61	25.70	25.76	810248
2018-12-18	26.03	26.86	25.89	25.97	1204517
2018-12-19	25.92	26.49	24.89	25.09	1510166
2018-12-20	25.08	25.74	24.96	25.41	1360283
2018-12-21	25.61	25.82	24.93	25.00	2220577
2018-12-24	24.71	25.34	24.43	24.44	1087453
2018-12-26	24.70	26.03	24.51	26.00	918322
2018-12-27	25.44	26.71	25.44	26.70	1429880
2018-12-28	26.74	28.25	26.74	27.47	1542568
2018-12-31	27.82	28.11	27.44	27.90	1038384
2019-01-02	27.78	30.46	27.57	29.64	6411362
2019-01-03	28.98	29.23	27.39	27.43	1382372
2019-01-04	28.03	28.79	27.66	28.72	909885
2019-01-07	28.79	29.29	28.51	29.04	1182265
2019-01-08	29.15	29.18	27.80	27.97	1228609
2019-01-09	28.28	29.06	28.28	28.94	1166832
2019-01-10	28.63	29.14	28.24	29.09	1023222
2019-01-11	28.93	29.68	28.86	29.26	728095
2019-01-14	28.95	29.06	28.43	28.69	966670
2019-01-15	28.75	28.96	28.52	28.70	673388
2019-01-16	28.68	29.13	28.61	28.93	965949
2019-01-17	28.64	29.53	28.50	29.33	1096684
2019-01-18	29.37	30.43	29.37	30.04	1096301
2019-01-22	29.78	29.78	29.13	29.51	1155729
2019-01-23	29.67	29.83	29.28	29.58	1109320
2019-01-24	30.02	31.57	30.02	30.91	1517983
2019-01-25	31.38	31.70	31.13	31.32	1499295
2019-01-28	30.74	34.28	30.37	33.16	8146461
2019-01-29	33.26	33.53	32.63	33.42	2294384
2019-01-30	33.73	33.84	33.05	33.71	2333708
2019-01-31	33.66	33.69	32.84	33.05	2166110
2019-02-01	33.25	33.80	33.07	33.38	3601414
2019-02-04	33.30	33.69	33.22	33.64	2398343
2019-02-05	33.81	33.81	33.22	33.33	2894797
2019-02-06	33.44	34.48	33.25	34.05	2414008
2019-02-07	33.67	33.80	33.01	33.31	1744181
2019-02-08	33.00	33.52	32.66	33.50	1742654
2019-02-11	33.50	33.65	32.91	33.61	1447022
2019-02-12	33.98	34.15	33.74	34.14	2134899
2019-02-13	34.33	34.38	33.63	33.91	2397263
2019-02-14	33.77	34.42	33.71	34.21	2056097
2019-02-15	34.47	34.75	33.99	34.18	1613889
2019-02-19	34.10	34.49	33.95	34.36	1911718
2019-02-20	34.48	35.63	34.40	35.39	2062513
2019-02-21	35.37	35.89	35.04	35.60	2397377
2019-02-22	35.60	36.36	35.43	36.35	2030253
2019-02-25	37.10	37.54	36.90	37.05	3852883
2019-02-26	37.35	40.17	37.35	37.73	7639638
2019-02-27	37.25	37.61	36.21	36.72	9228065
2019-02-28	36.41	36.41	35.30	35.33	3217848
2019-03-01	35.35	36.50	34.76	36.22	3805140
2019-03-04	36.49	36.75	36.01	36.61	1582714
2019-03-05	36.54	36.78	36.20	36.42	1027097
2019-03-06	36.36	36.36	35.35	35.38	1251784
2019-03-07	35.23	35.23	34.76	34.95	1673468
2019-03-08	34.73	35.78	34.41	35.04	876053
2019-03-11	35.13	35.60	34.71	35.51	922011
2019-03-12	35.65	35.65	35.15	35.43	800106
2019-03-13	35.60	35.61	35.24	35.29	740105
2019-03-14	35.37	35.65	35.16	35.34	666829
2019-03-15	35.66	35.99	35.25	35.34	2252942
2019-03-18	35.36	35.62	34.89	35.16	2181981
2019-03-19	35.29	35.39	34.91	35.19	1102010
2019-03-20	35.22	35.38	34.46	34.60	920065
2019-03-21	34.63	36.29	34.53	35.87	1039588
2019-03-22	35.70	35.70	34.59	34.64	954164
2019-03-25	34.44	34.78	34.07	34.68	1229198
2019-03-26	34.94	35.28	34.82	35.26	1040687
2019-03-27	35.19	35.30	34.29	34.71	1378265
2019-03-28	34.91	35.34	34.59	34.91	1403424
2019-03-29	34.56	35.76	34.56	35.69	1399389
2019-04-01	36.04	36.82	35.85	36.78	1053010
2019-04-02	36.72	36.87	36.49	36.71	639452
2019-04-03	37.18	37.85	37.06	37.52	989656
2019-04-04	37.56	37.90	37.39	37.48	894069
2019-04-05	37.60	37.99	37.50	37.88	759153
2019-04-08	37.20	38.71	37.17	38.66	1986970
2019-04-09	38.34	39.68	38.17	39.18	3686523
2019-04-10	39.01	39.64	38.86	39.36	3140592
2019-04-11	39.48	39.74	39.20	39.28	1498384
2019-04-12	39.64	40.46	39.38	40.22	2376758
2019-04-15	40.29	40.67	39.62	39.77	1148053
2019-04-16	40.00	40.31	39.68	39.83	1201223
2019-04-17	40.35	40.58	39.94	40.35	1472251
2019-04-18	40.32	40.77	40.15	40.61	699873
2019-04-22	40.55	40.86	40.14	40.69	1203339
2019-04-23	40.71	41.00	40.41	40.69	858363
2019-04-24	40.75	41.72	40.67	40.86	1781530
2019-04-25	39.25	39.50	37.55	38.98	3376243
2019-04-26	38.49	39.73	38.12	39.71	2142915
2019-04-29	39.50	40.55	39.40	40.45	2187733
2019-04-30	40.50	40.87	40.21	40.86	2547233
2019-05-01	41.21	41.50	40.59	40.62	1245606
2019-05-02	40.54	41.35	40.29	40.98	860010
2019-05-03	41.34	42.01	40.88	41.99	1009066
2019-05-06	40.88	41.19	40.51	40.89	1719817
2019-05-07	40.42	40.84	39.46	40.38	1191964
2019-05-08	40.23	40.39	39.75	40.00	879068
2019-05-09	39.36	39.94	38.59	39.69	1089496
2019-05-10	38.72	39.55	38.52	39.08	1503649
2019-05-13	38.03	38.60	36.81	37.07	1731229
2019-05-14	37.54	38.04	37.10	37.89	1260205
2019-05-15	37.37	38.44	37.17	38.29	1006354
2019-05-16	38.30	38.43	37.76	37.81	923578
2019-05-17	37.44	37.95	36.97	37.04	1172369
2019-05-20	36.46	36.86	35.94	36.15	1323429
2019-05-21	36.56	37.06	36.16	36.28	1017180
2019-05-22	35.92	36.35	35.75	35.93	701827
2019-05-23	35.36	35.72	34.91	35.24	960056
2019-05-24	35.49	35.50	34.89	34.91	757974
2019-05-28	35.11	35.21	34.30	34.31	1103824
2019-05-29	33.93	34.59	33.81	34.30	1053556
2019-05-30	34.39	34.87	34.01	34.50	756457
2019-05-31	34.06	34.55	33.75	34.34	965051
2019-06-03	34.46	34.96	34.33	34.65	1216435
2019-06-04	35.12	35.37	34.01	35.14	1535524
2019-06-05	35.43	35.54	34.60	35.44	1125725
2019-06-06	35.34	35.65	34.80	35.58	782759
2019-06-07	35.70	35.86	35.32	35.44	839202
2019-06-10	35.76	37.46	35.69	37.19	1345336
2019-06-11	37.75	37.85	36.63	37.32	980984
2019-06-12	37.07	37.17	35.90	35.97	1228135
2019-06-13	36.18	37.52	36.13	37.50	1360719
2019-06-14	36.98	37.20	36.03	36.79	1203763
2019-06-17	36.91	36.97	35.66	35.73	1612446
2019-06-18	36.12	37.37	35.66	37.18	1178321
2019-06-19	37.40	37.54	36.92	37.13	849225
2019-06-20	37.84	38.68	37.55	38.50	1140051
2019-06-21	38.19	38.56	37.75	37.81	1013081
2019-06-24	37.96	38.06	37.19	37.28	1169659
2019-06-25	37.46	37.88	37.03	37.41	1738053
2019-06-26	37.72	38.20	37.36	37.70	1018084
2019-06-27	38.05	38.43	37.65	38.05	1417975
2019-06-28	38.26	38.31	37.04	37.32	17789174
2019-07-01	38.10	39.38	37.82	38.28	1910130
2019-07-02	38.32	38.32	37.46	37.69	1091681
2019-07-03	37.46	37.77	36.34	36.60	2043814
2019-07-05	36.44	36.50	35.94	36.26	1135400
2019-07-08	35.89	36.12	35.12	35.48	1436703
2019-07-09	35.35	35.73	35.00	35.66	948270
2019-07-10	35.87	36.31	35.62	36.07	1513553
2019-07-11	36.07	36.13	35.47	35.93	1689780
2019-07-12	36.00	36.79	35.50	36.65	1212418
2019-07-15	36.86	36.98	36.41	36.59	1074480
2019-07-16	36.47	36.60	36.14	36.39	768315
2019-07-17	36.80	37.51	36.00	37.28	1337444
2019-07-18	37.24	38.08	37.24	38.03	1253623
2019-07-19	38.22	38.46	37.95	38.05	821150
2019-07-22	38.04	39.13	38.04	38.72	1283195
2019-07-23	39.06	39.74	38.67	39.72	972309
2019-07-24	39.91	42.18	39.91	42.14	2544637
2019-07-25	42.43	44.65	41.85	43.06	3722166
2019-07-26	43.15	44.45	43.14	43.98	1923298
2019-07-29	44.06	45.12	43.35	44.87	1795489
2019-07-30	44.48	44.67	43.85	44.29	1259971
2019-07-31	44.00	44.35	43.11	43.51	1204856
2019-08-01	43.43	44.48	41.97	42.35	1833594
2019-08-02	42.21	42.21	41.26	41.54	678310
2019-08-05	41.10	41.29	40.15	40.48	1421682
2019-08-06	40.79	41.66	39.98	40.47	1078836
2019-08-07	39.86	41.06	39.86	40.89	919996
2019-08-08	41.39	42.03	40.92	41.99	794248
2019-08-09	41.71	41.94	41.17	41.53	741419
2019-08-12	41.60	41.60	40.95	41.07	631249
2019-08-13	41.17	42.65	39.78	42.18	932257
2019-08-14	41.19	41.58	40.00	41.22	747209
2019-08-15	41.37	41.80	41.08	41.36	648231
2019-08-16	41.78	42.35	41.54	42.26	565226
2019-08-19	43.03	43.31	42.77	42.79	709892
2019-08-20	42.82	43.03	42.11	42.41	621526
2019-08-21	42.95	43.42	42.58	43.41	829433
2019-08-22	43.36	43.36	41.51	43.16	892125
2019-08-23	42.94	42.94	41.24	41.49	719522
2019-08-26	41.94	42.14	41.33	41.53	861817
2019-08-27	41.88	42.04	41.03	41.18	995887
2019-08-28	41.08	41.78	40.77	41.62	345300
2019-08-29	42.20	43.05	42.16	42.89	392620
2019-08-30	43.10	43.54	42.61	42.83	489530
2019-09-03	42.64	42.83	42.23	42.58	559571
2019-09-04	43.04	43.58	42.79	43.22	887231
2019-09-05	43.66	44.75	43.66	44.18	821954
2019-09-06	44.20	44.66	43.87	44.29	807461
2019-09-09	44.57	44.60	44.13	44.57	676731
2019-09-10	44.40	44.95	43.86	44.75	1091453
2019-09-11	44.86	45.78	44.56	45.47	875414
2019-09-12	45.51	46.75	45.51	46.51	880866
2019-09-13	46.67	47.57	46.34	47.11	984404
2019-09-16	46.75	47.27	46.42	47.27	716313
2019-09-17	47.35	47.83	46.94	47.43	964717
2019-09-18	47.90	48.00	46.85	47.59	826008
2019-09-19	47.73	47.93	47.29	47.63	719386
2019-09-20	47.81	47.96	46.93	47.52	1444992
2019-09-23	47.24	48.36	47.20	48.01	614594
2019-09-24	48.09	48.43	46.85	47.12	871224
2019-09-25	47.25	47.89	46.44	47.79	884305
2019-09-26	47.91	48.09	47.34	47.69	638102
2019-09-27	47.50	47.53	46.07	46.29	912420
2019-09-30	46.50	47.14	46.24	47.06	1002154
2019-10-01	47.48	47.84	46.58	46.88	958002
2019-10-02	46.35	46.86	45.61	46.24	945596
2019-10-03	46.40	47.04	45.43	46.87	1371863
2019-10-04	47.20	47.68	46.91	47.62	614090
2019-10-07	47.00	47.28	46.57	46.79	714278
2019-10-08	46.29	46.55	45.50	45.56	593384
2019-10-09	46.22	46.38	45.76	45.99	550772
2019-10-10	46.17	46.80	45.87	46.23	555909
2019-10-11	47.21	47.91	46.80	47.37	799437
2019-10-14	47.34	47.44	46.86	47.12	517609
2019-10-15	47.51	48.21	47.21	47.98	568897
2019-10-16	47.68	47.88	46.98	47.18	736566
2019-10-17	47.43	48.60	47.39	48.40	1151625
2019-10-18	48.39	48.80	47.87	48.71	972337
2019-10-21	49.15	49.40	48.75	49.01	901865
2019-10-22	49.08	49.51	48.00	48.04	969815
2019-10-23	47.70	47.96	47.23	47.62	1051411
2019-10-24	46.28	47.72	44.62	47.57	2463074
2019-10-25	47.40	48.04	46.42	47.98	1228726
2019-10-28	48.55	49.68	48.55	49.63	1254813
2019-10-29	49.70	50.15	49.12	49.19	952484
2019-10-30	49.21	49.35	48.54	49.02	812992
2019-10-31	48.92	48.92	47.59	48.00	1061769
2019-11-01	48.45	49.01	48.17	48.25	1284484
2019-11-04	48.76	48.93	48.10	48.44	1436830
2019-11-05	48.56	48.98	47.78	48.47	604840
2019-11-06	48.39	48.39	47.24	48.06	776399
2019-11-07	48.50	48.64	47.53	47.63	545125
2019-11-08	47.33	48.05	47.25	47.75	561107
2019-11-11	47.33	48.10	47.33	47.89	600858
2019-11-12	48.01	48.46	47.61	47.98	487165
2019-11-13	47.63	48.69	47.50	48.57	522851
2019-11-14	48.46	48.76	47.74	48.05	378261
2019-11-15	48.59	49.96	48.50	49.55	915029
2019-11-18	49.58	49.81	47.54	47.68	1025528
2019-11-19	47.81	48.50	47.21	48.32	760190
2019-11-20	48.15	48.67	46.95	47.01	698246
2019-11-21	46.93	47.05	45.70	45.93	944081
2019-11-22	46.21	46.73	45.75	46.46	575743
2019-11-25	46.60	47.36	46.56	47.32	785941
2019-11-26	47.39	47.54	46.99	47.38	428766
2019-11-27	47.49	48.23	47.49	48.09	400824
2019-11-29	47.96	48.04	47.24	47.32	195206
2019-12-02	47.41	47.49	46.62	46.82	625616
2019-12-03	46.11	46.36	45.93	46.20	734480
2019-12-04	48.11	48.26	46.21	46.28	593537
2019-12-05	46.39	46.90	46.31	46.50	357057
2019-12-06	46.86	47.40	46.86	47.12	655275
2019-12-09	47.10	47.51	46.48	46.79	415272
2019-12-10	47.12	47.58	46.66	47.41	433960
2019-12-11	47.47	48.74	47.07	48.70	839140
2019-12-12	48.60	49.80	48.59	49.78	932394
2019-12-13	49.49	50.35	49.11	50.01	825625
2019-12-16	50.43	51.07	50.18	50.63	965875
2019-12-17	50.72	51.13	50.51	51.03	700106
2019-12-18	50.87	50.98	50.25	50.87	718335
2019-12-19	50.87	51.13	50.17	51.02	580819
2019-12-20	51.29	51.41	50.83	51.11	721218
2019-12-23	51.34	51.52	50.97	51.21	321065
2019-12-24	51.02	51.38	50.76	51.20	130467
2019-12-26	51.02	51.30	50.91	51.03	244686
2019-12-27	51.20	51.24	50.51	50.60	308352
2019-12-30	50.69	50.69	49.51	50.27	565214
2019-12-31	50.21	50.34	49.88	50.09	661836
2020-01-02	50.48	51.02	49.90	50.97	1282299
2020-01-03	50.17	51.05	50.00	50.57	551285
2020-01-06	49.87	49.97	49.31	49.89	840470
2020-01-07	50.04	51.58	49.96	51.43	876085
2020-01-08	51.49	51.91	51.07	51.50	875922
2020-01-09	52.08	52.34	51.65	52.19	569813
2020-01-10	52.52	52.86	51.99	52.11	1107576
2020-01-13	52.50	53.41	52.28	53.39	803121
2020-01-14	53.42	54.25	53.37	53.63	869226
2020-01-15	53.69	54.11	53.16	53.48	776303
2020-01-16	53.88	55.05	53.46	55.03	1219061
2020-01-17	55.39	56.33	55.05	56.23	1514254
2020-01-21	56.21	57.74	56.02	57.50	1983011
2020-01-22	57.99	58.35	57.06	57.32	1674422
2020-01-23	57.30	57.67	56.90	57.49	1423438
2020-01-24	57.99	58.18	55.62	55.93	990837
2020-01-27	54.60	54.68	53.61	53.68	1250231
2020-01-28	54.09	54.57	53.25	54.38	1144242
2020-01-29	54.59	54.66	53.31	53.32	545068
2020-01-30	52.96	53.70	52.56	53.33	590728
2020-01-31	52.91	53.05	51.68	51.76	803540
2020-02-03	51.79	52.74	51.63	52.40	962266
2020-02-04	52.69	57.22	52.49	55.72	1880687
2020-02-05	56.25	56.98	55.66	56.72	1124761
2020-02-06	56.99	57.21	56.23	56.38	678246
2020-02-07	55.83	56.81	55.28	55.54	640116
2020-02-10	55.25	56.41	55.03	56.36	591045
2020-02-11	56.62	57.86	56.47	57.36	440776
2020-02-12	57.87	58.49	57.33	58.47	544511
2020-02-13	58.11	59.05	57.80	58.39	549860
2020-02-14	58.43	58.77	57.85	58.16	354803
2020-02-18	57.50	57.51	56.32	56.40	853823
2020-02-19	56.69	58.05	56.50	57.96	1081883
2020-02-20	57.92	58.06	56.62	58.00	1024011
2020-02-21	57.65	57.85	56.75	56.98	723712
2020-02-24	54.31	55.80	54.02	55.18	1255872
2020-02-25	55.99	55.99	52.98	53.00	1407226
2020-02-26	53.33	53.95	52.80	52.96	1074975
2020-02-27	51.43	52.68	50.51	51.31	1443258
2020-02-28	50.04	53.46	49.43	53.32	1508101
2020-03-02	54.06	55.41	53.12	55.16	1609798
2020-03-03	55.29	55.95	53.19	53.50	987959
2020-03-04	54.60	55.96	53.87	55.96	759224
2020-03-05	54.75	56.04	53.98	54.33	779388
2020-03-06	52.85	53.20	51.49	52.60	869444
2020-03-09	49.00	50.45	46.34	48.53	1398837
2020-03-10	50.29	51.75	48.45	51.71	1568024
2020-03-11	50.16	50.68	46.97	47.49	1209688
2020-03-12	44.39	45.31	42.36	42.36	1717610
2020-03-13	44.88	47.37	42.70	47.37	1414043
2020-03-16	45.40	45.57	41.69	41.69	1389507
2020-03-17	42.69	45.07	39.07	44.50	1922808
2020-03-18	42.00	43.06	39.09	41.53	1566758
2020-03-19	41.58	44.20	40.56	40.71	1291782
2020-03-20	41.48	43.21	38.73	39.03	1657414
2020-03-23	39.49	40.89	38.12	40.00	1594337
2020-03-24	42.18	44.04	41.19	43.94	1405609
2020-03-25	44.21	46.14	42.57	44.04	1120364
2020-03-26	45.33	48.31	44.05	48.28	819806
2020-03-27	46.24	47.17	44.56	44.76	1190345
2020-03-30	45.08	47.84	45.00	47.54	1080172
2020-03-31	47.28	47.72	44.15	44.77	910519
2020-04-01	42.81	43.71	40.93	41.41	1046899
2020-04-02	40.97	42.31	40.54	42.03	813369
2020-04-03	41.93	42.84	41.24	42.11	893601
2020-04-06	44.20	48.70	43.50	48.50	1074223
2020-04-07	50.45	50.79	47.44	47.59	1140962
2020-04-08	48.71	49.56	47.23	48.93	797239
2020-04-09	50.02	50.65	49.16	49.73	1242202
2020-04-13	49.50	49.92	48.42	49.75	525537
2020-04-14	50.75	51.97	50.58	51.74	693182
2020-04-15	49.82	50.25	48.29	49.02	735461
2020-04-16	49.56	51.52	49.41	51.27	834762
2020-04-17	52.40	53.26	51.47	52.98	765920
2020-04-20	52.04	53.07	51.58	51.68	1012989
2020-04-21	50.43	51.49	46.93	47.26	1341881
2020-04-22	49.35	51.13	48.11	51.05	1002938
2020-04-23	51.01	51.54	50.08	50.46	1168866
2020-04-24	51.00	51.50	49.18	51.21	736243
2020-04-27	51.45	52.49	51.45	52.16	708254
2020-04-28	53.25	54.09	52.73	53.02	648942
2020-04-29	54.21	56.93	53.89	56.48	1163353
2020-04-30	55.84	56.32	54.01	54.23	871144
2020-05-01	53.04	53.04	50.90	51.70	917443
2020-05-04	50.83	52.44	50.60	52.36	720534
2020-05-05	52.71	53.98	51.52	51.93	750473
2020-05-06	52.48	53.99	51.99	52.16	537273
2020-05-07	53.44	54.07	52.80	53.25	741327
2020-05-08	54.32	56.96	54.09	56.70	822931
2020-05-11	55.58	57.58	55.40	56.94	1116870
2020-05-12	56.97	57.26	55.37	55.37	1238061
2020-05-13	54.87	55.32	53.68	53.99	1307808
2020-05-14	53.35	55.67	52.64	55.45	809397
2020-05-15	54.10	56.27	53.49	55.52	974107
2020-05-18	55.00	57.29	54.73	57.03	893438
2020-05-19	56.80	58.59	56.60	57.47	1039136
2020-05-20	59.21	59.37	58.11	58.51	808557
2020-05-21	58.36	59.53	58.36	58.54	1495209
2020-05-22	59.20	59.20	58.04	58.50	576705
2020-05-26	59.95	60.50	59.04	59.32	1009471
2020-05-27	59.48	59.82	57.24	59.46	761386
2020-05-28	59.45	60.28	58.38	58.61	653661
2020-05-29	58.89	59.99	58.45	59.88	588208
2020-06-01	59.42	59.76	57.88	59.07	594709
2020-06-02	59.20	60.31	58.52	60.21	730062
2020-06-03	60.64	63.80	60.43	61.97	1419280
2020-06-04	62.21	62.76	61.17	62.17	1540906
2020-06-05	63.22	64.90	63.00	64.51	1132950
2020-06-08	64.77	64.85	61.99	62.14	1242666
2020-06-09	61.68	63.51	61.30	62.69	1293630
2020-06-10	63.08	63.36	61.75	62.47	1351009
2020-06-11	61.28	61.62	57.93	58.08	1396117
2020-06-12	59.62	60.42	58.06	59.59	860701
2020-06-15	58.39	60.38	57.85	60.16	796564
2020-06-16	61.88	62.92	60.80	62.03	692351
2020-06-17	62.90	63.10	62.20	62.71	781561
2020-06-18	62.61	62.98	61.88	61.98	649456
2020-06-19	62.98	63.12	60.07	60.07	1345783
2020-06-22	59.88	61.09	59.52	61.04	767512
2020-06-23	61.73	61.73	60.55	60.68	817680
2020-06-24	60.14	60.89	58.55	58.89	959547
2020-06-25	58.69	59.22	57.51	59.15	1114037
2020-06-26	59.08	59.26	57.12	57.36	1502130
2020-06-29	57.16	58.35	56.92	57.97	1043443
2020-06-30	57.16	59.35	56.46	59.05	1237749
2020-07-01	59.29	59.64	58.27	58.39	644600
2020-07-02	58.83	60.08	58.50	59.63	614314
2020-07-06	60.78	61.33	60.45	60.77	816621
2020-07-07	60.65	60.83	59.77	59.78	982787
2020-07-08	60.20	60.67	59.13	59.76	658264
2020-07-09	60.12	61.37	59.52	61.14	1153900
2020-07-10	61.41	61.43	58.68	59.05	938223
2020-07-13	59.70	60.42	57.60	57.65	901983
2020-07-14	56.98	58.16	56.16	58.04	973977
2020-07-15	58.03	58.49	56.82	57.93	824586
2020-07-16	57.46	58.20	57.12	57.74	459396
2020-07-17	58.09	58.99	57.61	58.88	634128
2020-07-20	58.88	61.37	58.59	61.20	970769
2020-07-21	61.56	62.04	60.61	61.70	1084345
2020-07-22	61.50	63.33	61.48	62.63	839419
2020-07-23	65.29	71.51	65.00	69.65	4304758
2020-07-24	67.44	68.29	65.76	67.84	1572409
2020-07-27	68.80	70.50	68.12	69.54	1135796
2020-07-28	69.10	70.84	68.63	69.19	1139991
2020-07-29	70.23	72.06	69.28	71.10	1076350
2020-07-30	70.00	72.26	70.00	72.20	961398
2020-07-31	72.50	73.00	71.09	71.91	944015
2020-08-03	72.57	74.26	72.22	74.01	928460
2020-08-04	74.04	74.28	72.30	73.00	1095977
2020-08-05	73.11	73.90	73.04	73.48	900559
2020-08-06	73.55	73.97	72.64	72.79	674680
2020-08-07	72.69	73.21	69.35	70.26	1063268
2020-08-10	70.44	70.63	68.56	68.92	1002145
2020-08-11	68.69	69.96	68.62	69.22	825069
2020-08-12	69.62	72.07	69.38	71.06	941993
2020-08-13	71.14	71.65	70.49	70.66	522331
2020-08-14	70.79	71.25	69.42	69.73	523796
2020-08-17	70.48	71.15	70.07	70.72	664865
2020-08-18	70.62	71.79	70.25	71.30	1144465
2020-08-19	71.30	71.87	70.84	71.05	782536
2020-08-20	70.66	70.75	69.08	69.34	638885
2020-08-21	69.31	69.84	68.69	69.43	619339
2020-08-24	70.07	70.89	68.81	69.30	395986
2020-08-25	69.17	70.07	69.01	69.88	282378
2020-08-26	70.46	70.46	69.63	69.85	535306
2020-08-27	70.02	70.29	67.69	67.84	796116
2020-08-28	68.22	68.76	67.96	68.30	613629
2020-08-31	68.08	68.32	66.89	66.89	574051
2020-09-01	67.58	68.90	67.00	68.86	801430
2020-09-02	69.69	71.64	69.19	70.74	725854
2020-09-03	69.43	69.43	65.09	66.90	1993235
2020-09-04	66.81	67.27	64.16	66.54	1706169
2020-09-08	64.26	65.08	62.51	62.51	1124051
2020-09-09	63.80	65.05	63.17	64.80	1185751
2020-09-10	65.24	65.90	64.59	64.99	1612188
2020-09-11	66.13	66.51	64.75	65.39	1127514
2020-09-14	66.61	67.93	66.10	67.65	948627
2020-09-15	68.01	69.07	67.78	68.98	720578
2020-09-16	69.86	69.86	68.00	68.09	796683
2020-09-17	66.22	68.13	66.00	68.11	841328
2020-09-18	68.79	68.82	65.85	66.56	1541181
2020-09-21	65.46	66.69	64.96	66.60	615813
2020-09-22	67.14	67.17	65.46	67.07	1050260
2020-09-23	67.14	68.46	66.67	66.91	1063096
2020-09-24	66.44	69.15	66.44	68.20	978802
2020-09-25	68.07	69.71	67.31	69.22	1054801
2020-09-28	69.87	71.70	69.72	71.40	1011982
2020-09-29	71.85	74.15	71.50	73.20	979006
2020-09-30	72.92	75.16	72.60	74.34	1249395
2020-10-01	76.01	78.31	75.03	76.65	1379855
2020-10-02	75.04	76.98	75.04	75.92	1016420
2020-10-05	76.72	78.93	76.47	78.90	1041466
2020-10-06	78.76	81.76	78.76	80.09	1034856
2020-10-07	81.06	82.03	79.68	81.76	862838
2020-10-08	81.24	82.86	81.24	82.15	602976
2020-10-09	82.79	83.41	82.50	82.75	835395
2020-10-12	84.14	84.40	83.09	83.61	659794
2020-10-13	84.13	85.14	83.53	83.91	848189
2020-10-14	84.00	84.39	81.80	82.43	1081306
2020-10-15	81.05	82.52	80.21	82.02	1290366
2020-10-16	83.24	83.24	81.28	81.41	909777
2020-10-19	82.05	82.80	80.74	81.02	1026921
2020-10-20	81.64	82.02	80.17	80.62	1022545
2020-10-21	81.45	82.36	79.47	79.90	1255387
2020-10-22	81.64	82.72	77.80	78.63	1136040
2020-10-23	78.75	79.75	77.78	78.35	917167
2020-10-26	77.40	78.30	76.08	77.23	1097841
2020-10-27	77.36	77.49	76.05	76.71	607667
2020-10-28	74.92	75.89	74.72	74.72	660167
2020-10-29	74.97	76.47	74.75	75.87	1040343
2020-10-30	75.01	75.99	74.14	74.77	577753
2020-11-02	75.80	77.57	75.74	77.05	934898
2020-11-03	77.55	80.33	77.55	80.06	834374
2020-11-04	81.00	83.66	79.79	82.93	902677
2020-11-05	84.69	85.70	84.00	84.58	794449
2020-11-06	84.53	87.79	84.46	87.37	896474
2020-11-09	89.40	90.43	87.84	88.02	1063406
2020-11-10	86.52	88.95	85.37	86.00	901274
2020-11-11	86.97	88.24	86.91	87.60	637391
2020-11-12	87.52	87.83	84.78	85.04	686928
2020-11-13	86.81	87.14	84.73	85.32	439953
2020-11-16	85.50	87.83	85.17	87.76	974484
2020-11-17	87.73	88.39	86.35	88.21	754062
2020-11-18	88.45	90.40	88.45	88.76	1073754
2020-11-19	88.56	89.99	87.98	89.97	437800
2020-11-20	89.87	90.98	89.11	89.22	532988
2020-11-23	89.66	90.31	88.17	90.01	499023
2020-11-24	90.68	90.97	88.85	89.98	588699
2020-11-25	89.97	90.05	88.43	88.96	458984
2020-11-27	89.86	90.95	89.02	90.28	206171
2020-11-30	90.13	92.75	89.87	92.62	859704
2020-12-01	93.04	94.85	92.80	94.00	752111
2020-12-02	93.71	94.04	93.06	93.19	392635
2020-12-03	93.48	94.78	93.00	93.39	343684
2020-12-04	93.44	96.31	93.34	96.22	472265
2020-12-07	96.42	98.06	95.57	97.67	641807
2020-12-08	100.12	100.12	97.90	99.03	605276
2020-12-09	98.04	98.69	91.90	92.47	1147091
2020-12-10	91.82	93.64	90.77	93.10	703138
2020-12-11	92.36	94.25	91.78	94.19	531732
2020-12-14	94.90	95.85	94.37	95.34	634871
2020-12-15	96.61	98.00	96.29	97.63	502209
2020-12-16	97.59	97.70	94.64	95.01	526145
2020-12-17	95.50	96.46	95.22	96.29	570188
2020-12-18	96.00	97.14	95.32	95.78	1222144
2020-12-21	94.43	98.29	94.26	97.90	647452
2020-12-22	98.23	98.90	97.08	97.60	356556
2020-12-23	97.99	98.57	95.68	95.77	440591
2020-12-24	96.38	96.51	94.81	96.26	252199
2020-12-28	95.79	97.39	94.34	94.58	498263
2020-12-29	94.31	94.98	92.68	94.37	694195
2020-12-30	94.82	96.70	94.82	96.37	335994
2020-12-31	96.31	96.96	95.22	96.10	555698
2021-01-04	96.89	99.49	94.43	95.20	755341
2021-01-05	95.11	96.96	94.87	96.92	578582
2021-01-06	95.95	97.50	94.76	96.01	815993
2021-01-07	97.19	99.57	96.50	99.46	1398145
2021-01-08	100.55	102.41	98.00	99.53	1043407
2021-01-11	98.91	102.10	98.55	101.50	835317
2021-01-12	102.16	104.23	101.77	103.61	796698
2021-01-13	104.23	106.37	103.61	104.99	1489455
2021-01-14	106.72	109.15	106.72	108.60	1080016
2021-01-15	108.60	109.36	106.68	107.57	1097410
2021-01-19	109.58	111.11	107.99	109.62	984406
2021-01-20	111.60	111.60	107.69	108.91	889463
2021-01-21	110.00	113.68	110.00	113.56	1290244
2021-01-22	112.22	113.56	111.19	112.33	895963
2021-01-25	113.52	114.00	107.81	108.60	705068
2021-01-26	108.80	109.53	105.68	105.84	550453
2021-01-27	105.08	106.30	99.45	99.94	964517
2021-01-28	101.75	102.64	99.03	101.37	1013457
2021-01-29	101.17	101.84	96.97	98.39	998295
2021-02-01	100.08	102.79	98.73	102.04	840270
2021-02-02	106.48	106.48	97.54	98.11	1260211
2021-02-03	98.49	99.80	94.88	95.46	1201644
2021-02-04	95.42	96.58	94.60	95.90	1130816
2021-02-05	96.21	96.92	94.17	94.37	786118
2021-02-08	95.51	97.50	95.14	96.70	739428
2021-02-09	96.08	97.33	95.50	96.11	676784
2021-02-10	96.68	98.49	95.39	95.75	880972
2021-02-11	96.60	100.35	96.60	99.11	1219980
2021-02-12	99.17	103.37	98.21	103.28	1447378
2021-02-16	105.13	107.99	104.18	107.25	1782426
2021-02-17	105.81	106.36	100.62	103.17	931094
2021-02-18	101.63	103.17	100.31	102.15	672997
2021-02-19	104.07	105.64	103.44	105.57	1439756
2021-02-22	103.47	106.13	103.16	104.30	1414036
2021-02-23	101.60	105.53	99.13	103.99	964068
2021-02-24	103.65	109.33	102.88	109.08	1033190
2021-02-25	107.48	109.50	103.67	103.71	1120023
2021-02-26	105.28	106.90	101.56	105.21	993444
2021-03-01	106.61	109.81	106.00	109.65	697174
2021-03-02	110.00	110.37	103.95	104.06	590140
2021-03-03	104.84	106.12	101.82	101.82	741214
2021-03-04	101.04	101.87	94.51	97.22	1355557
2021-03-05	99.61	100.49	93.71	100.32	931886
2021-03-08	98.37	100.00	93.50	93.99	987960
2021-03-09	94.14	102.19	94.14	101.53	898544
2021-03-10	103.27	104.10	98.47	98.66	747374
2021-03-11	102.22	104.90	99.98	104.66	1059214
2021-03-12	101.62	103.81	101.44	102.58	565747
2021-03-15	103.00	105.53	101.64	105.47	760581
2021-03-16	107.16	108.82	104.67	105.44	715867
2021-03-17	104.54	108.19	102.21	106.82	711471
2021-03-18	104.53	105.58	101.50	101.61	649023
2021-03-19	102.23	104.86	100.12	102.87	812876
2021-03-22	105.49	106.78	103.73	105.00	660176
2021-03-23	105.01	105.73	101.78	102.24	634023
2021-03-24	104.70	106.44	102.48	102.65	794714
2021-03-25	100.46	104.24	99.65	103.75	485918
2021-03-26	103.64	110.18	103.44	110.03	715086
2021-03-29	109.59	111.07	105.07	106.60	955343
2021-03-30	105.79	109.45	105.44	108.80	578223
2021-03-31	109.89	113.57	109.59	111.80	1291516
2021-04-01	113.55	120.78	113.25	120.09	1545511
2021-04-05	124.00	126.41	118.83	120.41	1896566
2021-04-06	119.32	122.60	118.53	119.15	996498
2021-04-07	119.15	120.13	118.41	118.63	1100795
2021-04-08	120.40	123.29	119.49	122.05	1292865
2021-04-09	121.76	121.76	119.81	121.45	802022
2021-04-12	121.40	121.40	117.82	119.70	980213
2021-04-13	121.33	121.33	116.09	118.31	987988
2021-04-14	117.89	119.95	117.08	118.00	778714
2021-04-15	118.98	120.60	117.89	119.30	750300
2021-04-16	119.50	119.52	116.09	117.38	810432
2021-04-19	116.22	117.02	110.92	113.15	1014410
2021-04-20	113.37	113.44	109.56	110.72	1025320
2021-04-21	110.60	113.30	110.03	113.21	975321
2021-04-22	112.81	113.14	109.14	109.99	776327
2021-04-23	110.91	113.48	110.91	113.15	658673
2021-04-26	113.61	116.14	113.08	115.26	1003169
2021-04-27	112.83	115.81	111.27	114.78	1174572
2021-04-28	114.69	115.42	113.39	114.79	924322
2021-04-29	117.00	117.59	113.08	114.91	868814
2021-04-30	112.87	114.84	111.67	112.58	909602
2021-05-03	114.58	114.93	111.10	111.36	1160922
2021-05-04	110.80	111.61	106.17	108.89	1264791
2021-05-05	110.86	112.08	108.19	110.70	661273
2021-05-06	109.75	111.31	107.85	111.30	767367
2021-05-07	112.68	114.80	112.18	114.71	867977
2021-05-10	112.73	113.76	107.88	108.20	1660871
2021-05-11	105.41	109.44	103.65	109.19	1262403
2021-05-12	104.59	107.34	101.16	101.61	1930725
2021-05-13	103.95	107.37	103.77	105.35	1385240
2021-05-14	106.71	110.64	105.57	109.45	1026647
2021-05-17	107.14	108.34	104.81	107.35	1084217
2021-05-18	108.67	109.18	106.16	106.23	600675
2021-05-19	104.95	109.00	104.59	108.05	970564
2021-05-20	108.50	111.62	108.30	111.16	625672
2021-05-21	111.45	111.95	109.31	109.81	583110
2021-05-24	111.46	113.65	110.81	113.18	649265
2021-05-25	114.11	115.00	112.56	113.07	645244
2021-05-26	112.62	113.93	112.34	113.37	405676
2021-05-27	113.58	115.44	112.74	113.89	737936
2021-05-28	114.58	115.56	113.33	114.45	415921
2021-06-01	115.00	116.00	113.46	114.01	773040
2021-06-02	113.81	115.84	113.40	114.83	566582
2021-06-03	113.25	114.12	112.14	112.78	848795
2021-06-04	113.91	116.51	113.90	116.22	736244
2021-06-07	115.77	115.80	114.53	115.00	618208
2021-06-08	116.21	116.55	113.51	113.81	596027
2021-06-09	114.64	115.26	113.60	113.80	458022
2021-06-10	114.94	117.28	114.36	115.57	955744
2021-06-11	115.53	116.94	114.86	116.41	620535
2021-06-14	116.69	120.14	116.11	119.36	888890
2021-06-15	118.67	119.98	118.00	119.67	729129
2021-06-16	121.00	121.88	119.06	119.87	1014678
2021-06-17	119.49	120.76	117.73	119.89	602913
2021-06-18	118.59	119.12	116.31	117.24	1081804
2021-06-21	117.60	119.24	116.80	117.86	870316
2021-06-22	118.01	122.05	117.15	120.70	1259778
2021-06-23	120.71	122.90	118.22	118.57	770467
2021-06-24	119.70	120.62	118.72	119.30	534027
2021-06-25	119.40	120.00	117.32	117.75	1083623
2021-06-28	118.57	121.67	118.57	121.40	908466
2021-06-29	121.38	124.41	120.79	123.26	882755
2021-06-30	123.00	123.65	121.30	122.97	741774
2021-07-01	122.70	123.57	118.36	118.50	745769
2021-07-02	119.70	119.85	117.79	118.58	426819
2021-07-06	119.09	119.74	115.51	117.87	818656
2021-07-07	119.43	120.34	115.68	116.95	412321
2021-07-08	114.12	116.20	112.54	115.54	678889
2021-07-09	117.99	118.35	115.54	118.00	772301
2021-07-12	117.96	119.61	117.76	118.54	517305
2021-07-13	118.23	118.34	116.90	117.72	423137
2021-07-14	117.06	119.83	116.68	117.82	572813
2021-07-15	117.26	117.29	113.87	114.97	458758
2021-07-16	115.73	116.62	112.07	112.26	427956
2021-07-19	109.79	112.68	109.57	112.55	607608
2021-07-20	112.86	117.75	111.70	116.49	845559
2021-07-21	116.29	119.65	116.29	119.63	555730
2021-07-22	119.26	120.33	117.99	118.41	409141
2021-07-23	119.19	120.35	118.33	119.71	322605
2021-07-26	119.30	120.78	118.14	118.76	568108
2021-07-27	118.79	120.33	113.14	116.44	969407
2021-07-28	117.32	120.14	116.39	119.78	1048734
2021-07-29	119.78	120.37	118.09	120.15	644856
2021-07-30	118.63	122.40	118.58	120.64	470003
2021-08-02	120.95	122.89	120.64	121.31	706746
2021-08-03	122.20	123.67	121.78	122.74	630423
2021-08-04	123.41	126.41	122.78	124.21	935783
2021-08-05	125.50	125.50	121.43	121.96	517653
2021-08-06	121.36	122.06	120.23	121.58	512069
2021-08-09	123.34	123.88	120.33	121.72	448838
2021-08-10	122.44	122.45	117.33	119.98	568182
2021-08-11	120.05	120.47	115.48	116.24	688845
2021-08-12	115.46	115.46	112.84	113.41	962531
2021-08-13	113.00	116.23	112.92	116.15	825308
2021-08-16	116.08	117.86	115.09	116.04	372923
2021-08-17	114.95	115.11	111.77	112.85	643901
2021-08-18	112.78	114.47	111.53	111.63	380988
2021-08-19	110.24	113.14	109.39	112.82	426717
2021-08-20	112.69	113.79	110.43	112.58	550828
2021-08-23	113.41	116.13	113.06	115.12	618719
2021-08-24	115.96	116.40	114.93	115.15	548017
2021-08-25	115.18	116.50	114.85	115.75	493233
2021-08-26	115.37	116.75	114.50	116.33	537357
2021-08-27	117.05	120.47	117.05	120.07	679676
2021-08-30	120.96	122.31	119.74	120.70	428045
2021-08-31	120.65	121.06	118.24	120.14	710179
2021-09-01	121.07	121.32	119.19	119.45	606005
2021-09-02	119.47	121.86	119.29	121.07	441031
2021-09-03	119.53	122.30	119.53	121.81	397118
2021-09-07	122.30	122.30	120.60	121.69	520970
2021-09-08	121.10	121.33	119.36	119.80	360964
2021-09-09	119.92	120.51	118.96	119.71	469364
2021-09-10	121.21	123.38	120.46	120.64	496612
2021-09-13	122.48	124.52	121.47	124.07	592591
2021-09-14	124.40	128.22	123.70	128.06	1148526
2021-09-15	128.33	131.17	126.54	131.09	1202729
2021-09-16	130.59	133.30	129.70	133.07	1145734
2021-09-17	133.23	133.23	130.06	132.05	1265607
2021-09-20	129.03	130.47	126.61	128.76	963386
2021-09-21	129.71	130.95	127.81	129.98	592487
2021-09-22	131.21	133.87	129.36	133.59	871254
2021-09-23	133.98	135.99	133.67	134.83	729575
2021-09-24	133.56	133.61	131.60	132.46	632320
2021-09-27	130.80	132.28	130.00	130.45	839623
2021-09-28	130.08	130.65	123.64	123.65	1266369
2021-09-29	124.39	126.88	123.70	126.07	1282073
2021-09-30	130.56	131.57	125.67	125.90	946763
2021-10-01	126.88	127.02	123.11	124.86	794460
2021-10-04	124.34	124.46	119.28	120.15	1082172
2021-10-05	120.58	121.76	119.22	121.17	913457
2021-10-06	119.36	120.58	118.10	120.36	594976
2021-10-07	122.00	123.03	121.20	121.75	473023
2021-10-08	122.12	122.25	120.66	121.18	626564
2021-10-11	120.34	123.93	120.34	122.55	521642
2021-10-12	123.98	123.98	120.83	121.67	595287
2021-10-13	122.48	123.73	120.49	121.11	562591
2021-10-14	123.00	127.96	123.00	127.90	1035171
2021-10-15	129.25	131.01	128.27	129.98	1147776
2021-10-18	129.27	129.79	128.12	129.66	728112
2021-10-19	130.00	130.84	128.83	129.25	562714
2021-10-20	128.24	131.11	127.32	130.83	574723
2021-10-21	129.44	133.97	128.96	133.87	783724
2021-10-22	134.75	138.70	133.25	137.28	1184304
2021-10-25	137.65	137.98	135.49	136.13	1235228
2021-10-26	129.54	137.16	129.25	132.85	991409
2021-10-27	134.39	136.15	132.89	135.03	1116607
2021-10-28	136.76	139.26	135.40	138.71	851926
2021-10-29	137.18	140.93	137.18	140.78	682299
2021-11-01	140.33	143.37	139.75	142.91	648608
2021-11-02	142.89	144.39	142.35	144.24	601092
2021-11-03	144.60	146.46	142.56	146.12	694498
2021-11-04	146.30	148.52	145.11	148.44	1294971
2021-11-05	149.14	149.40	144.73	145.34	975994
2021-11-08	145.65	149.47	144.42	147.95	1332355
2021-11-09	148.58	149.40	146.00	148.47	707958
2021-11-10	146.20	147.99	143.80	145.18	1090696
2021-11-11	147.36	150.57	144.94	149.87	884467
2021-11-12	150.84	150.90	149.15	149.76	992274
2021-11-15	150.70	152.45	147.45	149.97	692945
2021-11-16	149.94	153.94	149.33	153.12	1064257
2021-11-17	153.12	154.04	150.96	152.67	827422
2021-11-18	154.23	154.91	151.37	153.82	723263
2021-11-19	153.76	155.55	153.41	154.01	764038
2021-11-22	154.79	158.00	151.40	151.52	893980
2021-11-23	150.86	153.73	147.35	150.09	1304001
2021-11-24	148.61	151.62	146.80	151.55	1209226
2021-11-26	148.56	152.96	148.13	149.01	859158
2021-11-29	150.89	155.99	150.78	154.75	1686550
2021-11-30	154.10	157.49	145.00	146.08	7712412
2021-12-01	147.47	153.96	145.21	148.66	1310485
2021-12-02	149.37	154.48	148.16	153.25	1469669
2021-12-03	154.13	155.57	145.96	148.04	1017775
2021-12-06	147.74	148.00	142.42	145.29	906019
2021-12-07	148.43	154.52	147.73	153.20	928674
2021-12-08	153.55	153.99	150.87	152.96	871544
2021-12-09	152.24	153.98	146.57	146.65	906754
2021-12-10	149.92	150.59	145.14	146.89	644753
2021-12-13	147.99	148.08	142.11	142.28	746740
2021-12-14	142.43	144.13	140.20	143.22	761342
2021-12-15	135.70	143.03	130.37	142.54	4354451
2021-12-16	142.54	143.44	132.43	133.43	1761650
2021-12-17	133.00	136.88	130.61	132.96	1548688
2021-12-20	130.89	133.43	128.73	129.84	1154524
2021-12-21	131.58	133.33	129.32	132.96	1379100
2021-12-22	131.74	133.51	129.28	133.47	1113746
2021-12-23	133.81	137.48	133.70	136.78	866363
2021-12-27	136.61	141.09	136.07	140.94	885809
2021-12-28	142.22	142.22	137.52	139.51	807310
2021-12-29	138.20	140.83	137.74	138.90	658325
2021-12-30	139.92	140.54	137.89	138.24	472709
2021-12-31	138.61	139.80	138.06	138.58	476990
2022-01-03	138.68	140.65	136.40	138.39	735328
2022-01-04	138.26	139.65	134.02	139.22	1322440
2022-01-05	138.40	138.58	131.89	132.09	1593954
2022-01-06	131.68	135.36	131.05	134.97	1119516
2022-01-07	134.97	136.06	131.11	132.01	1262506
2022-01-10	129.51	134.08	128.68	133.91	1487025
2022-01-11	133.00	136.73	131.98	135.09	1004501
2022-01-12	135.32	137.84	134.06	135.16	903211
2022-01-13	138.69	139.15	131.64	131.82	1064242
2022-01-14	130.59	133.88	130.28	133.62	754589
2022-01-18	133.27	133.29	127.19	127.48	978590
2022-01-19	131.48	131.87	126.53	127.42	1310889
2022-01-20	129.59	133.12	123.72	123.94	1608020
2022-01-21	123.21	125.75	119.42	120.23	1600182
2022-01-24	118.04	123.12	114.29	122.85	1855274
2022-01-25	118.98	120.40	114.92	116.24	1621240
2022-01-26	120.24	121.85	115.24	116.44	1472435
2022-01-27	117.58	117.73	107.41	109.73	2428241
2022-01-28	110.00	111.66	107.48	111.49	1804718
2022-01-31	111.66	119.98	111.47	119.84	1561278
2022-02-01	122.18	128.70	120.00	128.44	2350725
2022-02-02	130.48	133.11	128.79	132.55	1534938
2022-02-03	128.77	131.25	125.62	126.11	2457303
2022-02-04	124.81	129.99	123.30	128.56	1468281
2022-02-07	129.84	130.25	126.54	127.44	1303963
2022-02-08	126.89	130.36	125.82	130.00	1216589
2022-02-09	132.30	134.49	130.25	133.59	953387
2022-02-10	130.18	136.40	130.18	131.63	1564604
2022-02-11	132.75	133.82	122.86	124.48	1273814
2022-02-14	124.76	127.57	124.10	126.04	1363139
2022-02-15	129.03	134.32	128.94	134.06	1001864
2022-02-16	133.45	136.08	130.77	135.39	784951
2022-02-17	133.67	135.14	132.15	133.50	1690706
2022-02-18	133.50	133.73	129.33	130.19	736537
2022-02-22	127.75	131.48	125.52	126.85	946354
2022-02-23	128.68	130.48	124.30	124.37	918407
2022-02-24	121.00	132.46	118.69	132.19	1124900
2022-02-25	131.01	133.46	127.95	133.34	771740
2022-02-28	131.24	133.04	128.45	130.48	1434590
2022-03-01	130.69	131.84	121.91	123.04	1606758
2022-03-02	123.94	126.98	121.89	126.00	1653197
2022-03-03	127.40	127.44	122.05	122.78	1074666
2022-03-04	121.76	122.78	114.83	116.31	1579104
2022-03-07	116.83	118.27	114.27	114.99	2032164
2022-03-08	115.65	122.12	114.32	119.69	1608401
2022-03-09	123.07	126.19	122.50	125.33	1308650
2022-03-10	121.58	124.54	120.71	123.73	1485077
2022-03-11	125.86	127.00	120.64	120.77	1153350
2022-03-14	120.35	121.46	117.70	119.75	1735860
2022-03-15	120.11	124.30	120.11	124.17	1903511
2022-03-16	126.00	133.88	125.17	133.85	1388830
2022-03-17	132.21	135.42	131.85	134.85	875145
2022-03-18	133.73	136.90	132.65	134.84	2417862
2022-03-21	134.18	136.26	132.06	135.00	835197
2022-03-22	134.99	138.42	134.32	134.76	909480
2022-03-23	133.78	136.32	132.18	132.31	934754
2022-03-24	133.81	136.42	132.40	136.27	1341550
2022-03-25	136.59	137.25	133.98	136.89	795611
2022-03-28	135.34	137.53	134.12	137.52	696636
2022-03-29	139.50	141.82	138.13	140.83	1037468
2022-03-30	139.42	139.61	134.94	135.44	1244218
2022-03-31	137.01	137.81	131.03	131.26	1777974
2022-04-01	132.30	132.73	124.73	125.13	1572504
2022-04-04	125.11	126.71	123.01	124.50	1480421
2022-04-05	124.05	124.66	116.73	117.35	1848439
2022-04-06	115.11	116.25	111.33	112.98	2237143
2022-04-07	112.29	116.15	112.15	114.74	1589625
2022-04-08	113.34	113.47	109.08	109.32	1231286
2022-04-11	108.42	109.17	106.92	107.90	1431861
2022-04-12	110.74	112.45	109.52	110.31	2260821
2022-04-13	110.38	113.98	109.20	113.70	1580525
2022-04-14	114.38	114.46	109.29	110.11	1194863
2022-04-18	109.76	112.91	109.41	112.66	808702
2022-04-19	113.12	117.03	111.20	116.60	966630
2022-04-20	118.50	122.32	118.43	118.68	1128310
2022-04-21	120.39	121.78	115.49	115.60	1119626
2022-04-22	115.13	116.16	112.41	112.67	1561487
2022-04-25	111.29	114.71	110.92	114.59	1258369
2022-04-26	112.50	112.55	109.61	109.78	1652959
2022-04-27	109.94	112.00	107.80	108.22	1209073
2022-04-28	110.33	116.09	108.75	114.95	1807108
2022-04-29	113.32	116.30	111.10	111.39	1588154
2022-05-02	111.42	116.00	110.64	115.80	1453571
2022-05-03	114.37	117.92	114.04	116.51	1081897
2022-05-04	116.87	120.56	113.53	120.54	1010266
2022-05-05	117.46	118.36	112.93	114.60	1480427
2022-05-06	113.66	118.47	111.24	115.06	1171599
2022-05-09	112.11	113.53	105.36	105.50	2042110
2022-05-10	107.89	109.23	102.57	105.97	1529904
2022-05-11	105.08	108.43	101.35	101.51	1480331
2022-05-12	100.48	104.15	99.83	103.30	1123003
2022-05-13	105.32	110.26	105.10	109.24	1111002
2022-05-16	108.08	109.40	106.82	107.01	894207
2022-05-17	110.39	112.77	108.92	112.30	1133794
2022-05-18	110.39	112.51	104.92	105.30	1127593
2022-05-19	104.90	108.28	102.96	105.52	982447
2022-05-20	108.05	108.13	101.02	106.12	1081556
2022-05-23	106.20	108.41	104.80	106.64	601196
2022-05-24	104.14	104.96	99.98	101.28	1142205
2022-05-25	100.25	103.20	100.25	102.40	1274439
2022-05-26	102.63	108.47	101.17	108.08	1093645
2022-05-27	110.16	113.39	109.73	112.86	1006484
2022-05-31	111.94	112.70	109.66	110.96	1515069
2022-06-01	111.88	112.46	107.58	109.83	1504070
2022-06-02	109.24	115.43	108.50	115.43	1406726
2022-06-03	113.73	114.06	110.91	111.68	1188124
2022-06-06	114.27	114.69	110.50	111.42	1168924
2022-06-07	110.00	112.84	109.66	112.68	837441
2022-06-08	112.23	113.40	110.59	111.55	1122131
2022-06-09	110.47	112.12	107.86	107.86	786782
2022-06-10	106.24	107.38	103.76	103.90	1031184
2022-06-13	100.00	101.26	96.23	97.99	1431828
2022-06-14	99.60	100.24	97.72	98.76	1392326
2022-06-15	99.69	103.62	99.09	101.75	1287915
2022-06-16	98.70	99.52	92.06	92.73	1988367
2022-06-17	92.94	94.44	91.37	92.00	1480849
2022-06-21	93.87	96.14	93.87	95.77	1901095
2022-06-22	93.75	96.46	93.35	95.65	1419522
2022-06-23	96.94	97.28	92.59	93.72	990809
2022-06-24	96.65	103.98	95.62	103.90	3744441
2022-06-27	105.23	105.41	101.16	104.62	2256794
2022-06-28	105.67	107.28	103.39	103.45	2035376
2022-06-29	96.07	97.29	90.38	93.89	5701808
2022-06-30	92.86	95.28	91.15	92.13	2108011
2022-07-01	92.01	92.42	86.59	88.38	2085437
2022-07-05	86.88	91.51	85.92	90.75	3479631
2022-07-06	90.99	93.00	89.62	92.22	3264450
2022-07-07	93.26	94.62	91.94	92.78	2069511
2022-07-08	91.56	92.71	89.81	91.49	1805755
2022-07-11	90.58	91.94	88.79	91.01	1379668
2022-07-12	91.61	93.75	90.49	92.30	1479937
2022-07-13	90.22	93.78	89.96	92.89	1590208
2022-07-14	92.18	95.15	90.38	94.50	969745
2022-07-15	95.98	96.35	93.76	96.31	1215182
2022-07-18	97.71	98.77	94.54	95.18	1771409
2022-07-19	96.14	99.57	96.14	99.35	1562105
2022-07-20	99.22	103.61	98.75	102.77	1283794
2022-07-21	104.25	105.34	102.80	105.21	1021102
2022-07-22	104.26	105.20	101.30	102.27	967928
2022-07-25	101.74	101.85	99.81	101.19	933053
2022-07-26	100.34	101.35	99.76	100.32	1083173
2022-07-27	102.37	106.89	102.15	105.72	1645456
2022-07-28	105.84	107.25	102.95	107.13	1303302
2022-07-29	107.03	110.27	106.36	109.90	1039001
2022-08-01	108.79	110.69	107.62	110.28	1633907
2022-08-02	106.40	108.41	103.48	104.80	1594007
2022-08-03	105.16	105.65	100.75	104.74	1863143
2022-08-04	106.06	106.85	104.99	106.13	998918
2022-08-05	103.91	106.13	102.99	105.74	835045
2022-08-08	105.01	106.51	101.91	103.46	820978
2022-08-09	100.73	100.80	94.79	96.79	1763301
2022-08-10	100.56	103.53	99.43	103.30	1371056
2022-08-11	103.85	106.70	101.50	101.72	1125009
2022-08-12	102.67	105.07	102.25	104.53	1222918
2022-08-15	103.77	105.71	103.30	105.39	800476
2022-08-16	105.81	106.32	104.39	105.07	994066
2022-08-17	103.27	104.33	100.58	103.41	1099425
2022-08-18	103.67	106.79	103.64	105.47	800893
2022-08-19	103.82	104.59	102.24	102.90	1129815
2022-08-22	100.49	100.81	98.68	99.02	1178497
2022-08-23	99.37	102.04	99.06	101.09	767762
2022-08-24	101.53	101.71	99.81	100.93	568074
2022-08-25	100.80	106.83	100.80	106.70	1040119
2022-08-26	106.53	107.06	99.99	100.11	1431264
2022-08-29	98.75	100.23	96.19	96.31	1335040
2022-08-30	98.11	98.36	94.44	95.86	1136257
2022-08-31	95.02	96.05	93.87	94.88	1481111
2022-09-01	92.60	92.97	89.20	92.66	1571964
2022-09-02	94.00	94.90	91.15	92.08	954201
2022-09-06	92.35	94.13	91.02	93.08	1330510
2022-09-07	92.87	97.29	92.87	96.91	1232519
2022-09-08	95.98	100.67	95.53	100.61	1359546
2022-09-09	101.92	104.32	101.92	103.31	1011049
2022-09-12	103.31	103.31	101.38	102.83	1182494
2022-09-13	98.13	99.07	95.18	95.39	1597130
2022-09-14	95.76	96.57	93.85	95.15	990968
2022-09-15	94.50	95.43	92.09	93.17	1050770
2022-09-16	91.41	93.58	90.70	92.80	1588657
2022-09-19	91.30	94.53	91.30	94.33	828693
2022-09-20	93.54	94.00	91.40	92.13	728855
2022-09-21	92.77	95.98	91.39	91.44	959722
2022-09-22	91.00	91.00	86.32	87.09	2016178
2022-09-23	86.33	87.38	84.03	87.23	2590528
2022-09-26	87.41	88.86	84.13	84.15	1864073
2022-09-27	85.99	87.21	83.33	84.83	1182532
2022-09-28	83.98	89.68	83.39	89.14	2974666
2022-09-29	87.00	88.71	87.00	87.85	2844567
2022-09-30	86.12	86.23	82.50	83.02	2193854
2022-10-03	83.94	87.72	83.37	86.50	2135789
2022-10-04	89.33	90.87	88.68	89.70	1781357
2022-10-05	89.16	91.20	86.61	90.32	1129788
2022-10-06	90.01	91.76	88.14	88.19	1149556
2022-10-07	85.62	85.82	81.68	82.14	1621213
2022-10-10	82.43	82.48	79.19	80.39	1881795
2022-10-11	79.30	79.92	76.39	77.73	2654993
2022-10-12	77.25	77.99	75.56	76.20	1185099
2022-10-13	71.51	80.40	70.98	78.47	1709151
2022-10-14	79.69	79.82	73.72	73.79	1678395
2022-10-17	76.18	77.37	75.13	75.47	1274115
2022-10-18	78.44	78.94	74.99	76.63	1246390
2022-10-19	75.96	77.11	75.13	76.50	859279
2022-10-20	77.34	78.73	75.07	75.91	1176589
2022-10-21	75.37	77.37	74.81	77.28	1207527
2022-10-24	77.08	77.49	74.92	77.25	1059369
2022-10-25	77.97	81.08	77.75	79.74	1154311
2022-10-26	78.22	82.42	77.48	80.27	1367939
2022-10-27	80.91	82.19	78.75	78.80	1118316
2022-10-28	78.74	82.01	78.18	80.89	1383185
2022-10-31	80.20	80.46	79.15	79.34	1659473
2022-11-01	81.49	81.80	79.70	80.36	1723718
2022-11-02	75.00	75.11	62.45	63.51	9647632
2022-11-03	62.86	63.87	61.87	63.47	3605866
2022-11-04	65.20	65.63	61.75	63.94	2583886
2022-11-07	65.01	66.72	63.85	66.20	1836577
2022-11-08	68.15	69.58	67.01	68.25	1927474
2022-11-09	67.11	67.11	64.74	64.84	1978680
2022-11-10	69.49	74.96	68.46	74.72	3182124
2022-11-11	74.89	77.65	73.95	76.55	1981678
2022-11-14	75.75	76.22	74.05	75.26	2127684
2022-11-15	79.07	81.62	78.31	80.29	2138533
2022-11-16	76.89	77.39	72.69	72.83	1638866
2022-11-17	70.47	72.05	69.87	71.64	1575686
2022-11-18	74.11	74.23	71.13	73.34	1309019
2022-11-21	72.06	72.86	70.50	71.02	1046196
2022-11-22	71.60	73.36	71.07	73.34	1275432
2022-11-23	73.52	75.80	73.43	75.21	819586
2022-11-25	74.58	76.40	74.35	75.79	800017
2022-11-28	73.65	74.44	71.52	72.25	2498408
2022-11-29	72.50	73.12	71.52	72.39	1692585
2022-11-30	72.61	77.38	71.33	77.29	2094628
2022-12-01	77.82	78.53	75.11	76.46	2490076
2022-12-02	74.61	75.88	73.89	75.81	3220805
2022-12-05	75.29	78.52	74.05	74.87	6935538
2022-12-06	75.05	75.05	69.18	69.60	1844400
2022-12-07	68.55	70.51	68.35	69.38	1371097
2022-12-08	69.86	72.31	69.44	71.72	1772354
2022-12-09	70.33	71.73	69.16	69.83	1433137
2022-12-12	69.44	72.69	68.86	72.69	1725815
2022-12-13	77.05	77.47	73.14	74.11	1799070
2022-12-14	73.71	74.94	72.18	73.09	1261526
2022-12-15	71.55	71.94	67.66	67.84	2036190
2022-12-16	67.26	68.28	65.15	66.32	1368124
2022-12-19	66.30	66.63	63.24	64.41	1578906
2022-12-20	63.11	65.33	63.05	64.62	1567668
2022-12-21	65.43	66.83	64.99	66.78	1073165
2022-12-22	64.43	65.13	62.30	64.50	2141926
2022-12-23	64.03	65.54	62.97	65.49	1091037
2022-12-27	65.24	65.75	63.30	64.34	1290891
2022-12-28	63.87	64.35	62.24	62.71	1060935
2022-12-29	63.86	65.72	63.36	65.44	1521667
2022-12-30	64.72	65.79	63.94	65.59	1163443
2023-01-03	66.92	66.95	63.85	64.13	1941160
2023-01-04	65.26	67.76	65.05	67.28	1813736
2023-01-05	66.09	67.54	65.45	66.71	1349035
2023-01-06	68.18	70.58	67.01	70.33	2626628
2023-01-09	72.02	74.90	71.52	74.13	2477375
2023-01-10	74.18	76.52	73.77	76.44	2370048
2023-01-11	77.13	79.16	76.13	79.10	1231674
2023-01-12	80.23	80.23	76.97	79.31	1262260
2023-01-13	77.96	79.84	77.75	79.60	907064
2023-01-17	79.36	80.44	78.56	79.67	1292361
2023-01-18	80.72	82.46	79.40	79.47	1117465
2023-01-19	78.37	78.69	75.05	75.54	1934851
2023-01-20	76.77	78.50	75.73	78.50	1853938
2023-01-23	79.34	84.53	78.66	84.33	1806432
2023-01-24	81.51	82.93	78.54	79.34	1743802
2023-01-25	77.54	80.01	76.63	79.36	1660971
2023-01-26	80.16	81.82	78.45	81.73	1195255
2023-01-27	80.23	81.92	79.14	80.82	1205603
2023-01-30	79.77	79.77	76.72	77.31	1386245
2023-01-31	77.31	80.87	77.30	80.71	1211540
2023-02-01	80.65	86.15	80.01	85.07	2183694
2023-02-02	87.00	89.49	86.59	87.93	2817587
2023-02-03	85.40	87.74	84.26	84.58	1598409
2023-02-06	82.85	83.83	81.84	82.14	1089581
2023-02-07	82.05	85.68	81.27	85.25	1591305
2023-02-08	85.25	85.79	83.31	83.43	1308149
2023-02-09	85.29	86.71	83.99	84.72	2286100
2023-02-10	83.41	84.06	82.48	83.76	2022069
2023-02-13	84.17	86.34	82.76	84.94	2224364
2023-02-14	82.44	87.70	80.31	85.14	3514731
2023-02-15	84.40	87.42	83.11	87.04	2583622
2023-02-16	85.20	88.19	84.27	87.03	3177412
2023-02-17	87.03	87.35	83.45	85.48	2873013
2023-02-21	85.02	85.02	80.59	80.72	2200420
2023-02-22	80.73	83.55	80.73	82.40	1804452
2023-02-23	85.03	86.55	82.85	85.90	2179927
2023-02-24	83.68	84.08	81.91	82.87	1920606
2023-02-27	85.03	85.20	83.69	84.06	1543901
2023-02-28	83.52	86.88	83.43	85.23	1601982
2023-03-01	84.86	86.41	84.58	85.03	1219390
2023-03-02	83.54	85.52	82.14	85.08	1054722
2023-03-03	85.89	87.54	84.56	87.34	1254246
2023-03-06	87.30	88.34	84.29	84.70	1183929
2023-03-07	84.48	84.84	82.10	82.34	1029500
2023-03-08	82.65	86.07	82.31	85.89	1257379
2023-03-09	85.68	87.10	82.41	82.54	1048012
2023-03-10	82.76	82.99	78.40	79.17	1352747
2023-03-13	77.37	80.65	75.94	79.63	1655788
2023-03-14	82.01	83.08	80.81	82.45	1204571
2023-03-15	80.42	80.89	78.50	80.67	1418852
2023-03-16	80.10	84.77	79.51	84.10	1126209
2023-03-17	84.10	84.36	81.30	81.66	1409121
2023-03-20	82.25	83.27	81.79	82.78	1145283
2023-03-21	83.59	84.17	80.93	81.57	1081678
2023-03-22	81.33	83.18	79.09	79.18	1250924
2023-03-23	80.94	83.80	79.85	81.50	1777183
2023-03-24	80.34	80.92	77.38	78.04	1242900
2023-03-27	78.91	80.16	78.15	78.31	1218832
2023-03-28	78.31	78.85	75.22	76.01	1787466
2023-03-29	77.78	81.89	77.34	80.66	2496408
2023-03-30	82.27	82.66	81.15	81.66	1391861
2023-03-31	81.26	83.07	81.08	82.01	1267067
2023-04-03	80.23	80.51	77.08	78.70	1886688
2023-04-04	78.82	78.84	76.22	76.96	1300353
2023-04-05	75.60	76.33	74.46	75.78	1271630
2023-04-06	75.08	75.29	73.55	74.83	840659
2023-04-10	73.60	76.28	73.26	76.21	1324490
2023-04-11	76.80	77.32	76.06	76.49	1380446
2023-04-12	77.31	77.44	72.03	72.09	1635012
2023-04-13	72.15	73.45	71.84	72.85	1338087
2023-04-14	72.97	73.80	71.11	72.22	1145811
2023-04-17	70.96	71.83	70.27	71.73	1583087
2023-04-18	71.89	72.47	70.08	71.62	1578435
2023-04-19	70.47	71.70	70.14	71.61	1518752
2023-04-20	70.86	74.68	70.34	73.94	1732162
2023-04-21	73.82	74.59	72.91	73.04	975010
2023-04-24	73.19	74.37	72.58	72.94	1132241
2023-04-25	71.90	71.95	69.37	69.37	1597238
2023-04-26	69.91	72.03	69.44	71.96	1575959
2023-04-27	72.59	73.66	71.16	73.44	1675753
2023-04-28	73.67	75.00	73.46	74.92	1368360
2023-05-01	74.16	75.46	74.05	74.91	1236827
2023-05-02	74.63	75.44	73.86	75.07	1499550
2023-05-03	75.00	76.72	74.53	74.93	1224972
2023-05-04	74.66	75.93	72.96	74.69	2051308
2023-05-05	76.10	79.11	75.44	78.77	2072532
2023-05-08	78.64	79.57	77.76	79.45	1414260
2023-05-09	78.31	78.87	76.93	78.24	1864690
2023-05-10	79.16	79.69	77.80	78.11	2085911
2023-05-11	89.69	96.85	89.25	93.43	6817018
2023-05-12	94.50	94.50	89.05	90.22	1767690
2023-05-15	90.64	92.20	89.36	91.63	1356919
2023-05-16	90.90	93.25	90.77	91.61	1525926
2023-05-17	92.43	94.14	91.53	93.59	1962971
2023-05-18	93.54	99.06	92.83	98.06	2985627
2023-05-19	97.92	97.92	95.80	96.78	1266168
2023-05-22	95.59	97.26	94.67	96.72	1055268
2023-05-23	95.98	97.35	94.80	95.01	909619
2023-05-24	92.49	95.17	92.49	94.71	1761960
2023-05-25	96.23	100.08	95.63	99.75	2184337
2023-05-26	100.88	108.03	100.38	107.22	3464485
2023-05-30	110.15	111.03	106.60	107.98	2501734
2023-05-31	105.64	107.26	105.09	105.25	2708887
2023-06-01	105.20	110.68	104.63	109.85	2379067
2023-06-02	110.69	110.80	106.71	108.39	1774011
2023-06-05	108.11	108.39	105.68	106.18	1198336
2023-06-06	104.90	108.21	104.47	107.33	838113
2023-06-07	107.67	110.78	107.44	109.09	1240947
2023-06-08	109.09	110.28	107.41	109.34	876445
2023-06-09	109.73	110.29	108.16	109.08	807976
2023-06-12	110.29	112.21	108.88	111.84	1102161
2023-06-13	114.46	114.47	112.18	113.76	1338696
2023-06-14	112.66	114.22	111.23	113.23	1328892
2023-06-15	111.12	111.91	109.59	109.63	1562999
2023-06-16	109.80	110.39	106.17	106.51	3172158
2023-06-20	107.03	107.66	104.85	107.33	1638318
2023-06-21	106.69	107.05	104.21	104.64	1654474
2023-06-22	104.64	106.37	103.94	105.43	818040
2023-06-23	104.00	104.79	103.00	103.54	4425122
2023-06-26	105.03	107.00	104.54	104.63	952059
2023-06-27	104.65	109.22	103.86	109.09	1170916
2023-06-28	107.25	109.03	107.01	107.99	896914
2023-06-29	108.87	109.74	107.64	108.97	820461
2023-06-30	110.00	111.82	109.59	110.82	1125021
2023-07-03	111.46	111.52	108.98	110.03	755443
2023-07-05	109.95	109.97	106.95	107.29	1614150
2023-07-06	104.71	106.42	103.48	106.32	1288636
2023-07-07	106.33	108.05	105.77	105.84	878685
2023-07-10	106.00	107.71	105.71	107.45	1029283
2023-07-11	107.11	107.88	105.58	106.94	834025
2023-07-12	108.68	108.92	106.62	107.48	1466708
2023-07-13	108.60	112.76	108.37	112.45	1244885
2023-07-14	111.71	111.99	107.13	107.64	1195666
2023-07-17	108.50	112.30	108.30	111.74	1006170
2023-07-18	111.03	111.20	108.98	110.58	929457
2023-07-19	110.98	111.35	108.02	108.44	1058878
2023-07-20	106.28	106.28	103.25	103.52	2389885
2023-07-21	105.35	105.82	103.67	104.50	1554225
2023-07-24	104.95	105.87	104.12	104.86	630892
2023-07-25	104.92	106.83	104.92	105.39	954725
2023-07-26	104.64	105.70	103.42	104.38	1082203
2023-07-27	107.48	109.34	105.69	106.71	1382426
2023-07-28	107.77	109.15	107.65	108.51	1019749
2023-07-31	108.37	110.17	108.30	109.71	909535
2023-08-01	108.10	108.78	107.00	107.68	1034761
2023-08-02	105.20	106.35	103.19	103.55	1761162
2023-08-03	103.05	103.63	100.47	102.74	1689743
2023-08-04	102.20	102.45	100.10	101.03	1675298
2023-08-07	102.39	103.56	101.32	102.99	1049712
2023-08-08	101.04	101.73	99.49	101.59	1091280
2023-08-09	101.90	102.09	99.82	99.93	1272137
2023-08-10	101.36	102.60	99.02	99.92	1190007
2023-08-11	98.49	99.04	95.93	96.22	1317435
2023-08-14	95.37	98.61	95.35	98.52	1159357
2023-08-15	97.94	97.94	95.71	95.87	801789
2023-08-16	95.78	96.08	94.09	94.45	766473
2023-08-17	94.44	95.25	93.69	94.01	1156812
2023-08-18	92.82	95.05	92.54	94.75	1045382
2023-08-21	94.93	98.24	94.67	97.94	1399000
2023-08-22	99.29	99.48	97.00	97.21	873346
2023-08-23	96.74	99.50	96.74	99.07	829047
2023-08-24	100.23	100.38	95.01	95.18	1530687
2023-08-25	95.64	97.08	94.06	96.48	1077372
2023-08-28	97.15	98.15	96.03	97.16	744446
2023-08-29	96.55	101.24	96.39	100.38	872685
2023-08-30	99.97	101.17	99.09	100.58	682677
2023-08-31	99.87	102.16	99.72	101.27	1305520
2023-09-01	102.00	102.78	101.07	102.49	839834
2023-09-05	102.14	102.40	99.73	100.95	633429
2023-09-06	100.54	102.18	98.96	99.68	895291
2023-09-07	97.33	97.78	95.09	97.04	1507977
2023-09-08	96.80	97.44	95.57	96.13	750241
2023-09-11	95.51	95.51	95.51	95.51	67853
2023-09-12	94.42	96.24	94.22	94.22	529702
2023-09-13	94.22	96.15	93.85	94.83	889087
2023-09-14	95.84	96.23	94.44	94.59	800974
2023-09-15	93.65	93.95	90.84	92.00	2214027
2023-09-18	91.75	93.49	91.57	92.80	896445
2023-09-19	92.80	92.82	91.62	91.95	1305853
2023-09-20	92.71	93.17	90.66	90.72	747359
2023-09-21	89.72	91.78	89.34	90.01	1429669
2023-09-22	90.97	92.38	90.43	91.04	1239045
2023-09-25	90.72	91.76	90.02	91.55	739487
2023-09-26	90.73	91.02	88.09	88.82	1627315
2023-09-27	89.67	90.24	88.45	89.35	1085646
2023-09-28	89.03	92.13	88.71	91.74	1214412
2023-09-29	93.34	95.12	93.11	93.91	1414714
2023-10-02	94.23	95.10	92.59	93.39	1234587
2023-10-03	91.96	93.04	89.52	90.77	1643359
2023-10-04	91.56	95.23	91.39	94.98	1639298
2023-10-05	94.74	95.35	93.00	93.16	1639110
2023-10-06	92.52	95.48	92.18	94.79	1123031
2023-10-09	93.00	96.05	92.29	95.54	824845
2023-10-10	96.09	98.05	95.43	97.09	976582
2023-10-11	97.91	98.32	96.38	97.61	721918
2023-10-12	97.79	99.76	97.08	97.98	1151154
2023-10-13	98.22	98.67	95.06	95.44	1134356
2023-10-16	95.84	98.21	95.38	97.45	1059179
2023-10-17	95.64	97.85	94.46	96.99	886730
2023-10-18	95.10	96.24	94.67	95.07	1138875
2023-10-19	96.19	96.19	91.55	91.87	1832860
2023-10-20	91.89	93.42	89.77	90.70	1107431
2023-10-23	90.13	91.31	89.37	89.43	1147559
2023-10-24	90.45	91.49	89.57	91.19	901605
2023-10-25	89.58	89.85	85.99	86.67	2162389
2023-10-26	87.15	89.39	86.75	87.53	1183304
2023-10-27	87.91	88.55	86.83	87.82	991446
2023-10-30	88.00	88.66	86.22	87.64	1296723
2023-10-31	87.67	88.60	86.50	88.04	1502571
2023-11-01	87.80	88.91	86.36	88.82	1916319
2023-11-02	85.48	87.86	84.13	85.71	2654318
2023-11-03	85.48	92.34	85.48	92.26	1904473
2023-11-06	92.68	92.86	89.09	91.02	1297933
2023-11-07	91.10	92.13	90.72	91.37	704465
2023-11-08	91.07	92.02	90.28	91.98	1083047
2023-11-09	92.47	93.72	90.24	90.61	1596586
2023-11-10	91.60	95.93	90.65	95.52	1816713
2023-11-13	94.91	94.93	93.11	94.01	860124
2023-11-14	97.41	101.20	97.18	100.56	2051806
2023-11-15	100.96	103.34	100.23	102.84	1978598
2023-11-16	102.47	103.65	101.62	103.13	2257932
2023-11-17	102.96	103.54	101.94	102.86	1287642
2023-11-20	102.67	105.75	102.43	105.27	1270352
2023-11-21	104.24	105.10	101.96	102.38	1001228
2023-11-22	103.68	104.63	102.77	103.19	799690
2023-11-24	102.86	104.62	102.85	103.87	493859
2023-11-27	103.35	105.43	102.53	104.74	896060
2023-11-28	103.99	105.24	102.84	103.65	1018940
2023-11-29	105.25	106.80	104.29	104.51	1017020
2023-11-30	105.18	105.25	103.31	104.40	1101901
2023-12-01	103.49	108.43	102.54	108.30	1907870
2023-12-04	106.61	107.00	104.02	106.88	1428719
2023-12-05	106.19	106.19	104.07	104.91	726036
2023-12-06	106.58	107.50	104.90	105.01	879182
2023-12-07	105.62	107.37	104.55	106.20	1133582
2023-12-08	105.78	107.97	105.61	106.99	1662705
2023-12-11	107.55	110.28	107.21	110.06	1697670
2023-12-12	109.81	111.04	108.84	110.18	832527
2023-12-13	109.74	114.51	109.74	113.42	1178109
2023-12-14	114.66	119.65	114.28	119.25	2582539
2023-12-15	119.49	119.82	117.85	118.35	3072511
2023-12-18	118.38	119.43	117.05	118.97	1572307
2023-12-19	119.50	119.90	118.22	119.23	995001
2023-12-20	118.44	120.20	115.49	115.60	1246597
2023-12-21	118.13	120.37	117.66	119.63	1205862
2023-12-22	120.49	122.00	118.49	120.01	774342
2023-12-26	121.07	122.58	120.19	121.47	1045978
2023-12-27	121.91	122.54	120.74	121.60	864291
2023-12-28	121.69	121.97	120.60	121.43	912560
2023-12-29	120.77	121.99	119.56	119.82	811820
2024-01-02	117.27	117.27	112.97	114.04	1744055
2024-01-03	111.52	112.11	109.67	110.16	1491089
2024-01-04	108.83	110.97	108.37	109.04	1722869
2024-01-05	109.32	111.29	108.90	109.93	1170076
2024-01-08	110.40	113.39	110.40	112.87	1315624
2024-01-09	111.58	113.66	111.12	112.61	734626
2024-01-10	113.17	113.39	111.24	112.94	724030
2024-01-11	112.33	113.59	109.86	112.07	904944
2024-01-12	111.85	113.27	110.65	111.79	569259
2024-01-16	111.05	113.03	110.03	112.73	841122
2024-01-17	110.85	111.91	109.32	111.62	1389959
2024-01-18	114.79	116.27	112.89	116.02	1561614
2024-01-19	117.16	120.59	116.12	120.34	1663621
2024-01-22	121.35	122.67	120.20	120.87	899998
2024-01-23	121.00	123.51	119.49	123.29	761187
2024-01-24	124.83	125.61	122.40	123.19	1235934
2024-01-25	125.87	126.49	122.42	123.43	1875984
2024-01-26	121.38	122.39	118.76	120.39	1836073
2024-01-29	120.97	123.11	120.23	122.99	1084515
2024-01-30	121.71	122.77	120.82	121.96	1294387
2024-01-31	119.89	120.98	117.07	117.70	2166237
2024-02-01	119.18	119.24	115.64	117.99	1213954
2024-02-02	117.40	119.74	116.77	119.44	1094645
2024-02-05	119.09	120.18	116.82	119.61	773110
2024-02-06	119.71	119.80	116.48	118.57	798502
2024-02-07	119.46	120.46	117.46	119.88	957385
2024-02-08	119.88	125.08	119.43	124.75	1536555
2024-02-09	126.25	127.07	124.96	126.93	1651309
2024-02-12	126.57	128.56	125.67	126.12	1151503
2024-02-13	120.00	125.19	119.00	124.09	1991331
2024-02-14	130.00	134.60	128.34	131.17	3508950
2024-02-15	134.49	136.23	131.63	135.65	2003205
2024-02-16	135.75	140.10	135.09	136.81	2415926
2024-02-20	133.74	136.60	132.11	135.52	2813148
2024-02-21	133.21	134.35	131.92	134.34	1442635
2024-02-22	137.56	137.76	134.83	135.18	2249204
2024-02-23	135.31	135.90	131.31	132.54	1588718
2024-02-26	133.70	134.39	132.38	132.51	999353
2024-02-27	133.45	133.83	131.11	131.89	773335
2024-02-28	130.33	133.03	129.85	131.62	721489
2024-02-29	133.43	135.06	132.67	134.36	1512990
2024-03-01	135.75	139.52	133.73	138.56	2083147
2024-03-04	139.84	141.89	138.36	140.32	1256413
2024-03-05	137.45	139.32	133.41	135.63	1287512
2024-03-06	138.02	140.29	136.71	139.20	1498651
2024-03-07	140.25	146.33	140.06	145.37	2451267
2024-03-08	145.71	146.91	139.83	140.01	1912690
2024-03-11	138.40	139.96	136.45	139.37	1288603
2024-03-12	140.40	142.61	138.45	142.03	1259435
2024-03-13	139.79	141.35	138.64	139.62	1145901
2024-03-14	139.76	139.97	135.95	137.56	1215706
2024-03-15	135.74	138.73	135.42	136.00	2508049
2024-03-18	137.64	139.02	134.91	135.06	1809557
2024-03-19	133.24	134.56	131.67	133.48	1487035
2024-03-20	133.56	137.73	132.79	136.84	1341984
2024-03-21	140.41	143.49	140.37	140.61	1685555
2024-03-22	140.03	141.39	138.42	140.76	702611
2024-03-25	138.55	142.95	138.11	141.94	935117
2024-03-26	142.25	143.02	139.90	140.30	1296458
2024-03-27	141.28	141.64	139.14	140.99	1329531
2024-03-28	140.48	141.46	139.74	140.54	895387
2024-04-01	139.76	141.93	139.15	140.62	1131571
2024-04-02	138.61	139.40	136.44	138.32	1232027
2024-04-03	136.98	141.81	136.98	140.41	665526
2024-04-04	142.27	143.82	134.67	135.28	1750494
2024-04-05	136.13	139.88	135.19	138.85	940792
2024-04-08	138.83	139.67	136.34	136.91	862569
2024-04-09	138.68	139.28	135.76	139.14	991569
2024-04-10	135.80	139.62	135.80	136.05	903894
2024-04-11	137.59	139.31	135.05	139.09	720607
2024-04-12	135.93	137.64	132.55	132.87	1243667
2024-04-15	135.09	135.76	130.32	131.67	1514483
2024-04-16	131.08	132.74	129.86	131.00	1155233
2024-04-17	129.67	131.55	128.36	129.25	1659747
2024-04-18	128.15	130.04	126.41	127.09	1370607
2024-04-19	126.08	127.17	120.92	122.20	1687491
2024-04-22	124.17	125.33	120.36	124.04	1226183
2024-04-23	124.56	127.88	124.11	126.17	993265
2024-04-24	128.84	129.95	125.33	127.84	1371463
2024-04-25	125.95	129.76	122.23	128.54	1338805
2024-04-26	129.41	133.81	129.24	132.60	1074585
2024-04-29	131.54	136.17	131.54	136.06	1869746
2024-04-30	135.95	138.69	132.87	132.92	2326111
2024-05-01	127.52	129.84	122.04	123.31	2963305
2024-05-02	126.65	127.19	123.79	126.60	1320896
2024-05-03	131.13	134.60	131.13	131.80	1600512
2024-05-06	132.98	134.13	132.54	133.90	1314732
2024-05-07	134.59	135.41	132.60	132.70	1110910
2024-05-08	130.63	131.78	128.39	130.01	1538180
2024-05-09	129.98	130.40	129.10	129.38	1234154
2024-05-10	130.43	132.04	129.88	131.55	1447841
2024-05-13	131.78	131.78	128.77	128.79	914261
2024-05-14	128.53	130.58	128.31	130.22	1083374
2024-05-15	131.92	135.19	130.32	133.96	1287598
2024-05-16	133.84	133.98	130.30	130.57	1197102
2024-05-17	131.79	131.85	128.38	129.50	758254
2024-05-20	129.78	133.55	129.78	132.86	1201013
2024-05-21	128.72	132.60	128.72	130.59	805106
2024-05-22	131.93	132.65	130.25	131.01	1282542
2024-05-23	133.50	134.62	127.31	128.35	1715617
2024-05-24	129.66	132.71	128.11	132.29	1048750
2024-05-28	133.75	133.80	130.87	131.41	1573002
2024-05-29	128.26	130.47	128.26	128.92	1307933
2024-05-30	129.07	131.02	129.00	130.14	944130
2024-05-31	130.19	131.15	122.98	126.35	2641244
2024-06-03	129.05	129.15	123.62	126.09	959116
2024-06-04	125.06	127.41	124.65	126.39	1382411
2024-06-05	128.63	132.76	127.91	132.30	1410160
2024-06-06	131.41	132.75	129.17	130.83	1406429
2024-06-07	129.94	131.29	128.13	130.08	832533
2024-06-10	128.55	133.05	127.60	132.43	1164679
2024-06-11	131.38	131.61	129.16	131.28	976958
2024-06-12	135.24	139.81	133.60	137.75	1421557
2024-06-13	136.17	138.27	135.26	137.33	1137423
2024-06-14	135.18	136.28	132.83	133.90	1079541
2024-06-17	133.93	136.30	132.68	135.61	1116705
2024-06-18	135.30	139.69	134.63	137.73	1340289
2024-06-20	137.20	137.43	132.42	133.33	1194767
2024-06-21	133.27	134.03	130.79	133.55	1694841
2024-06-24	132.06	134.30	131.29	131.31	1229926
2024-06-25	131.89	134.88	129.64	134.54	1247501
2024-06-26	134.41	135.00	131.53	133.23	904168
2024-06-27	131.10	135.42	131.10	134.48	1100205
2024-06-28	135.31	138.02	133.13	135.40	5715364
2024-07-01	134.48	135.23	130.30	133.54	1346987
2024-07-02	132.49	136.73	132.46	136.61	1047862
2024-07-03	136.95	142.30	136.17	140.68	1205623
2024-07-05	141.65	141.97	138.98	139.11	771508
2024-07-08	139.76	142.63	138.91	141.52	1187558
2024-07-09	141.03	141.99	139.52	140.23	903727
2024-07-10	141.87	144.09	140.02	143.77	1088779
2024-07-11	145.00	145.45	140.44	140.65	2069851
2024-07-12	140.70	147.57	138.50	144.45	1814107
2024-07-15	144.77	146.87	142.94	145.20	1111123
2024-07-16	146.12	147.40	143.53	146.48	996750
2024-07-17	141.23	144.15	133.58	133.81	3462378
2024-07-18	135.42	136.46	128.22	130.38	2810943
2024-07-19	130.66	132.15	127.05	127.32	1594137
2024-07-22	131.31	133.79	129.06	133.52	1733003
2024-07-23	131.34	133.78	131.10	131.40	916264
2024-07-24	129.16	130.04	124.54	124.72	1807080
2024-07-25	124.36	129.16	121.44	123.63	2047917
2024-07-26	126.55	129.30	125.07	126.72	1398285
2024-07-29	128.94	130.56	126.95	127.78	1251829
2024-07-30	127.78	128.67	121.23	122.44	2375811
2024-07-31	115.20	119.07	106.44	118.29	5209311
2024-08-01	114.43	119.46	108.53	109.88	4926236
2024-08-02	107.00	107.00	100.87	102.14	5638150
2024-08-05	96.66	105.54	95.54	101.88	4252184
2024-08-06	102.84	106.11	100.23	102.17	4472400
2024-08-07	106.76	107.64	97.58	98.09	3270500
2024-08-08	101.58	106.63	99.14	106.49	3024113
2024-08-09	105.49	106.24	102.84	103.93	1289076
2024-08-12	104.63	106.03	102.46	104.65	1720623
2024-08-13	105.76	109.09	104.73	108.66	1565218
2024-08-14	109.52	110.25	105.64	107.69	1525152
2024-08-15	110.79	113.87	110.04	113.35	2215795
2024-08-16	111.41	113.88	110.47	112.81	1202336
2024-08-19	112.31	114.98	110.22	114.59	1292651
2024-08-20	112.93	114.17	111.07	112.09	1575786
2024-08-21	113.44	116.51	112.74	115.36	1400634
2024-08-22	116.36	118.27	111.77	112.01	1737523
2024-08-23	113.73	117.05	112.91	116.32	1610180
2024-08-26	118.42	119.95	112.09	112.53	1526194
2024-08-27	111.86	115.99	111.12	115.54	1420464
2024-08-28	115.37	116.34	111.22	112.84	1001518
2024-08-29	114.50	116.26	111.97	112.52	1095373
2024-08-30	115.46	116.20	114.34	115.87	1848509
2024-09-03	113.64	113.65	107.21	108.31	3673560
2024-09-04	107.20	110.86	106.76	109.14	1672848
2024-09-05	107.06	110.54	106.17	110.17	2134901
2024-09-06	109.83	110.55	106.13	107.11	3653570
2024-09-09	108.61	108.61	104.13	105.00	2488837
2024-09-10	105.36	107.46	103.83	107.37	1311785
2024-09-11	108.32	111.14	105.84	110.67	2705409
2024-09-12	111.23	111.23	107.73	108.23	1436666
2024-09-13	109.63	111.66	108.70	110.67	1459319
2024-09-16	109.51	110.48	108.34	110.15	1328403
2024-09-17	112.23	113.24	110.48	111.64	836666
2024-09-18	112.71	113.70	109.71	110.07	1488581
2024-09-19	115.29	117.19	113.28	115.36	2582348
2024-09-20	113.99	114.08	109.94	110.64	3488939
2024-09-23	112.13	112.59	110.97	111.58	1588992
2024-09-24	112.17	113.12	110.33	112.30	2069544
2024-09-25	112.35	113.54	110.68	111.36	1787799
2024-09-26	115.91	117.88	112.41	116.61	2416724
2024-09-27	116.88	117.44	114.33	114.86	1777988
2024-09-30	113.27	114.19	111.10	112.53	1606768
2024-10-01	113.18	113.52	109.01	109.72	1993255
2024-10-02	109.82	113.59	109.05	112.92	1476665
2024-10-03	111.07	112.75	109.50	110.56	1525415
2024-10-04	113.18	113.90	110.65	112.20	847626
2024-10-07	110.57	111.53	109.10	110.14	1412469
2024-10-08	109.92	110.99	108.50	110.06	1250576
2024-10-09	109.31	110.60	108.59	109.91	1361528
2024-10-10	108.50	109.70	107.60	108.07	1329343
2024-10-11	107.59	110.77	107.59	108.90	1190514
2024-10-14	109.57	111.80	109.01	111.45	1701898
2024-10-15	110.45	111.84	101.94	102.63	4118928
2024-10-16	105.53	105.58	101.91	102.33	2419999
2024-10-17	105.18	107.05	103.27	104.16	3740211
2024-10-18	106.14	106.14	102.98	103.23	1741288
2024-10-21	102.55	104.41	101.97	104.36	1686307
2024-10-22	103.50	104.27	102.35	103.18	1547420
2024-10-23	102.88	104.13	101.23	103.24	1403595
2024-10-24	104.33	104.65	102.78	103.66	1463736
2024-10-25	103.86	106.21	103.86	105.01	1734232
2024-10-28	105.81	106.77	105.12	105.95	1892363
2024-10-29	106.00	109.11	105.03	108.71	1377698
2024-10-30	106.00	108.50	105.97	106.91	2114464
2024-10-31	107.50	107.50	103.13	104.71	2590076
2024-11-01	105.15	108.14	104.77	107.05	2099671
2024-11-04	96.49	102.82	94.92	100.98	3278486
2024-11-05	101.01	103.18	100.25	103.12	2788988
2024-11-06	105.25	107.69	104.17	105.07	3388940
2024-11-07	106.94	108.43	106.04	108.21	2185374
2024-11-08	106.21	107.50	104.46	105.03	2077385
2024-11-11	103.93	104.38	101.89	104.30	2202696
2024-11-12	102.75	106.82	102.70	106.33	4970228
2024-11-13	105.35	107.05	103.84	105.12	2821580
2024-11-14	106.65	106.73	100.93	101.50	2743674
2024-11-15	100.25	100.99	97.61	97.67	3821839
2024-11-18	97.32	99.96	96.39	99.55	2533097
2024-11-19	98.77	99.92	97.90	99.43	1577285
2024-11-20	98.88	100.04	97.78	99.96	1178345
2024-11-21	101.30	105.84	100.89	105.24	3473917
2024-11-22	105.00	107.32	104.89	107.24	2512379
2024-11-25	109.79	109.87	107.73	108.02	2505288
2024-11-26	108.34	108.53	103.44	105.52	2092450
2024-11-27	105.55	106.37	102.96	104.96	1582554
2024-11-29	106.39	107.60	105.09	105.63	1077531
2024-12-02	105.50	109.89	105.33	108.83	1675680
2024-12-03	106.77	108.99	106.77	108.17	1275052
2024-12-04	110.00	110.90	108.42	110.10	2015265
2024-12-05	109.58	110.10	106.93	107.10	1629761
2024-12-06	107.91	109.52	107.23	109.40	1279393
2024-12-09	108.84	111.54	107.41	110.51	1585276
2024-12-10	110.83	110.83	105.35	106.13	2016418
2024-12-11	108.21	110.24	106.53	109.07	2026608
2024-12-12	107.87	110.04	107.00	107.30	1526975
2024-12-13	107.84	108.87	105.03	106.66	2238402
2024-12-16	105.98	107.93	104.47	106.71	1380117
2024-12-17	106.26	109.54	105.06	109.36	1526486
2024-12-18	109.95	112.36	101.75	102.23	3165558
2024-12-19	102.15	102.89	97.84	97.91	2847559
2024-12-20	97.20	101.00	96.80	99.46	4081785
2024-12-23	99.98	102.91	99.87	102.28	1998048
2024-12-24	102.21	103.25	100.73	102.85	617290
2024-12-26	101.65	103.75	101.56	102.23	1060708
2024-12-27	102.00	102.90	100.54	101.77	959598
2024-12-30	100.07	100.17	97.95	99.54	3022103
2024-12-31	100.14	100.51	97.80	99.06	1153128
2025-01-02	99.55	101.09	96.63	97.23	1972940
2025-01-03	98.27	100.77	97.29	100.60	1435060
2025-01-06	102.31	104.85	102.31	102.51	2329172
2025-01-07	103.21	104.54	100.00	101.03	1675763
2025-01-08	100.53	100.53	98.62	99.76	1229711
2025-01-10	98.13	100.13	96.41	98.92	1794136
2025-01-13	96.97	98.56	96.18	98.26	1949421
2025-01-14	98.66	99.99	97.73	99.50	2385289
2025-01-15	102.60	103.43	100.71	101.93	2080498
2025-01-16	104.14	107.98	103.34	104.91	2459133
2025-01-17	106.28	107.26	104.23	106.38	2067622
2025-01-21	107.30	107.98	105.83	106.73	5382245
2025-01-22	107.61	109.90	107.14	107.19	1937906
2025-01-23	105.09	106.15	104.14	105.88	2840247
2025-01-24	105.96	106.46	103.78	104.19	2989317
2025-01-27	101.74	101.83	96.75	98.52	4383407
2025-01-28	99.32	99.40	95.69	97.36	2566660
2025-01-29	98.96	99.45	96.09	98.00	1972717
2025-01-30	99.49	102.51	98.89	101.73	2471478
2025-01-31	101.80	104.44	101.34	101.54	2030039
2025-02-03	99.00	100.32	96.84	99.46	2006795
2025-02-04	99.49	101.61	99.40	101.19	2455725
2025-02-05	100.59	104.24	99.72	103.90	3413544
2025-02-06	102.44	110.46	101.37	109.53	3143086
2025-02-07	109.56	110.35	106.35	106.52	2404540
2025-02-10	108.02	108.92	105.60	106.73	1852359
2025-02-11	106.57	107.84	104.64	105.74	1975084
2025-02-12	104.83	107.86	104.37	107.77	1939693
2025-02-13	107.72	109.28	107.01	108.85	1933710
2025-02-14	108.76	109.20	106.28	107.12	1709676
2025-02-18	108.13	108.68	105.60	107.45	1971573
2025-02-19	106.89	108.47	105.27	107.99	1395700
2025-02-20	108.10	109.95	106.32	107.26	1723565
2025-02-21	108.00	108.00	103.52	104.09	2379835
2025-02-24	104.76	105.03	101.47	102.30	2449862
2025-02-25	102.38	103.54	100.74	101.26	2997359
2025-02-26	102.67	103.91	101.75	103.52	1977498
2025-02-27	103.47	104.09	97.21	97.48	3631129
2025-02-28	103.83	103.98	98.49	101.22	5501598
2025-03-03	103.28	103.28	95.90	96.62	4007720
2025-03-04	96.62	101.49	94.93	98.35	4055434
2025-03-05	98.69	103.07	97.64	102.38	22198794
2025-03-06	99.40	102.30	99.00	100.27	4946499
2025-03-07	100.59	103.50	97.66	102.93	4915248
2025-03-10	100.63	100.69	96.34	97.59	3895684
2025-03-11	97.03	98.00	92.84	93.85	3204736
2025-03-12	96.19	97.12	95.02	95.31	1940074
2025-03-13	94.82	96.18	93.27	94.42	1441699
2025-03-14	96.36	99.14	96.14	98.37	1929252
2025-03-17	97.72	101.81	97.70	100.80	1563504
2025-03-18	99.77	100.78	98.21	100.15	1414525
2025-03-19	100.27	102.52	99.59	100.37	3021898
2025-03-20	98.99	100.87	98.81	99.05	2002486
2025-03-21	96.87	97.46	95.67	96.35	4047223
2025-03-24	98.58	100.24	97.87	98.32	4834055
2025-03-25	98.24	98.37	94.00	94.22	2466000
2025-03-26	94.05	95.22	91.29	92.44	3375883
2025-03-27	91.89	94.55	90.93	92.54	2423445
2025-03-28	91.43	92.42	87.72	88.74	2803743
2025-03-31	87.25	88.05	84.75	87.48	2899918
2025-04-01	86.83	87.22	83.98	86.20	2354210
2025-04-02	84.71	87.91	83.97	85.82	2910323
2025-04-03	80.93	82.10	71.76	71.94	7347619
2025-04-04	69.67	70.72	61.27	65.39	9577321
2025-04-07	63.32	72.18	60.75	66.84	7219044
2025-04-08	70.16	70.41	60.97	62.92	5459502
2025-04-09	64.18	79.40	61.96	78.48	8433591
2025-04-10	73.83	75.18	66.53	68.90	5862316
2025-04-11	68.89	70.10	66.02	69.72	3570593
2025-04-14	72.80	74.57	71.03	72.85	2813797
2025-04-15	72.55	74.25	71.67	72.10	2023882
2025-04-16	68.74	70.66	64.66	67.60	4028328
2025-04-17	68.33	69.59	67.44	68.73	2973856
2025-04-21	67.06	68.01	65.72	67.52	2740132
2025-04-22	68.68	70.15	67.84	69.33	3033401
2025-04-23	72.97	75.25	72.13	72.49	2680507
2025-04-24	73.50	80.05	73.30	79.71	4460990
2025-04-25	78.74	81.65	77.32	80.73	2811351
2025-04-28	80.60	81.11	77.44	79.85	2290161
2025-04-29	79.28	80.13	78.39	78.69	1631835
2025-04-30	76.27	79.42	75.43	79.12	1824583
2025-05-01	79.99	80.85	78.34	79.30	2141099
2025-05-02	81.29	84.33	81.29	83.41	2901384
2025-05-05	82.15	85.01	81.92	83.89	2197976
2025-05-06	82.11	84.15	81.53	83.03	3542819
2025-05-07	77.88	78.46	70.92	78.39	9248929
2025-05-08	80.12	81.95	76.97	77.08	7647567
2025-05-09	78.12	78.92	74.85	76.36	3241709
2025-05-12	82.12	83.83	80.19	82.39	7413513
2025-05-13	82.33	84.56	81.77	83.14	4035690
2025-05-14	83.27	84.50	81.20	81.78	2432587
2025-05-15	80.64	81.77	78.30	78.53	3284046
2025-05-16	78.25	78.67	77.01	78.24	2972688
2025-05-19	76.16	77.44	75.01	75.53	2856956
2025-05-20	75.00	77.21	74.51	76.27	3008383
2025-05-21	75.04	75.92	71.85	72.43	3333396
2025-05-22	72.22	73.99	71.66	73.17	2326801
2025-05-23	70.32	72.71	70.03	72.34	2879724
2025-05-27	74.18	76.06	73.14	74.93	4190320
2025-05-28	75.05	75.05	72.48	72.63	2679791
2025-05-29	73.91	73.91	71.32	72.42	3594904
2025-05-30	70.95	71.19	67.53	68.74	6155699
2025-06-02	68.42	68.82	66.32	68.38	3625708
2025-06-03	68.36	72.01	66.72	71.81	4006206
2025-06-04	72.49	73.84	71.49	72.62	3367866
2025-06-05	72.19	74.13	71.14	72.02	4170776
2025-06-06	73.36	74.95	72.24	72.92	3757422
2025-06-09	74.70	79.47	74.70	78.47	5699032
2025-06-10	79.31	81.16	78.25	79.63	5937547
2025-06-11	81.05	81.13	77.39	78.48	3626717
2025-06-12	78.06	79.64	77.59	79.62	3378414
2025-06-13	76.89	78.49	75.05	75.34	3669721
2025-06-16	77.39	79.58	76.21	78.25	3396029
2025-06-17	77.04	78.46	76.42	76.55	2210346
2025-06-18	76.67	77.87	75.89	76.24	2754094
2025-06-20	77.01	77.27	74.39	75.42	3567234
2025-06-23	75.32	76.52	73.20	75.97	2175672
2025-06-24	78.05	81.90	77.32	81.73	4253376
2025-06-25	81.63	82.55	80.51	82.15	2661104
2025-06-26	82.97	84.18	82.02	83.65	4071583
2025-06-27	83.65	84.60	81.17	82.38	5939311

Explore More About ENTG

Coins representing dividend payouts and trends

ENTG Dividend History

Discover Entegris 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

ENTG Stock Split History

Discover Entegris 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

ENTG Historical Prices

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

Web Analytics