EWBC Historical Prices

Summary

Key Stock Metrics

68.78

(June 14, 2024)

52-Week Low

113.95

(November 25, 2024)

52-Week High

113.95

(November 25, 2024)

All-Time High

85.43

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-02-03	4.81	4.88	4.75	4.75	52000
1999-02-04	4.88	4.88	4.88	4.88	400
1999-02-08	5.00	5.00	4.69	4.81	495200
1999-02-09	4.88	4.88	4.75	4.78	88200
1999-02-10	4.81	4.81	4.69	4.72	83800
1999-02-11	4.69	4.69	4.56	4.63	938600
1999-02-12	4.59	4.59	4.50	4.56	112600
1999-02-16	4.63	4.63	4.53	4.63	23200
1999-02-17	4.63	4.66	4.63	4.66	34800
1999-02-18	4.66	4.66	4.63	4.63	12000
1999-02-19	4.69	4.69	4.63	4.63	5000
1999-02-22	4.72	4.72	4.63	4.63	12600
1999-02-23	4.63	4.69	4.56	4.69	144400
1999-02-24	4.63	4.69	4.63	4.69	1800
1999-02-25	4.69	4.69	4.56	4.56	30800
1999-02-26	4.69	4.69	4.63	4.69	408400
1999-03-01	4.69	4.69	4.63	4.63	800
1999-03-02	4.63	4.88	4.63	4.88	75000
1999-03-03	4.75	4.75	4.75	4.75	18000
1999-03-04	4.81	4.81	4.75	4.75	2200
1999-03-05	4.63	4.63	4.63	4.63	8000
1999-03-08	4.63	4.75	4.63	4.75	11600
1999-03-09	4.75	4.75	4.56	4.66	205800
1999-03-10	4.69	4.69	4.63	4.63	10000
1999-03-11	4.63	4.88	4.63	4.75	209000
1999-03-12	4.94	4.94	4.81	4.81	408400
1999-03-15	4.94	4.94	4.81	4.81	4800
1999-03-16	4.81	4.88	4.81	4.81	767800
1999-03-17	4.88	4.88	4.84	4.88	118200
1999-03-18	4.81	4.94	4.81	4.94	150400
1999-03-19	4.88	4.88	4.81	4.84	56200
1999-03-22	4.81	4.81	4.75	4.75	10600
1999-03-23	4.75	4.75	4.75	4.75	34800
1999-03-24	4.75	4.75	4.72	4.75	80000
1999-03-25	4.67	4.69	4.67	4.69	52800
1999-03-26	4.63	4.63	4.63	4.63	200
1999-03-29	4.63	4.63	3.50	3.75	348400
1999-03-30	4.25	4.69	4.25	4.50	216600
1999-03-31	4.44	4.69	4.44	4.47	206400
1999-04-01	4.56	4.56	4.44	4.47	309600
1999-04-05	4.44	4.47	4.44	4.44	46600
1999-04-06	4.44	4.47	4.44	4.47	14000
1999-04-07	4.47	4.47	4.41	4.41	5600
1999-04-08	4.41	4.41	4.19	4.25	20400
1999-04-09	4.19	4.25	4.19	4.25	355800
1999-04-12	4.38	4.38	4.38	4.38	5200
1999-04-13	4.44	4.53	4.44	4.44	28600
1999-04-14	4.56	4.81	4.53	4.63	48400
1999-04-15	4.69	4.88	4.69	4.88	253600
1999-04-16	4.88	4.97	4.78	4.78	326400
1999-04-19	4.81	4.88	4.75	4.84	215400
1999-04-20	4.81	4.88	4.75	4.88	108200
1999-04-21	4.88	4.88	4.75	4.88	210400
1999-04-22	4.87	4.94	4.75	4.81	365000
1999-04-23	4.94	4.94	4.75	4.75	183800
1999-04-26	5.00	5.00	4.81	4.88	104200
1999-04-27	4.44	4.94	4.44	4.81	344800
1999-04-28	4.94	4.97	4.88	4.94	35000
1999-04-29	4.97	4.97	4.88	4.88	36400
1999-04-30	4.97	4.97	4.88	4.94	115000
1999-05-03	4.88	5.03	4.88	5.00	146400
1999-05-04	5.03	5.41	5.00	5.19	211400
1999-05-05	5.25	5.31	5.19	5.25	244200
1999-05-06	5.31	5.31	5.16	5.19	88600
1999-05-07	5.19	5.25	5.19	5.25	18800
1999-05-10	5.22	5.22	5.22	5.22	13200
1999-05-11	5.25	5.25	5.13	5.25	36800
1999-05-12	5.38	5.38	5.11	5.13	228400
1999-05-13	5.06	5.19	5.06	5.19	41800
1999-05-14	5.06	5.28	5.06	5.25	1286000
1999-05-17	5.25	5.31	5.22	5.25	68800
1999-05-18	5.31	5.34	5.28	5.34	31800
1999-05-19	5.34	5.34	5.31	5.31	15400
1999-05-20	5.31	5.31	5.09	5.19	113000
1999-05-21	5.06	5.13	4.81	5.03	901800
1999-05-24	5.06	5.06	5.00	5.06	64000
1999-05-25	5.03	5.03	5.03	5.03	20200
1999-05-26	5.03	5.03	5.00	5.00	67400
1999-05-27	5.03	5.06	5.00	5.00	78600
1999-05-28	5.00	5.06	5.00	5.06	36600
1999-06-01	5.00	5.06	5.00	5.03	135200
1999-06-02	5.00	5.06	5.00	5.03	47400
1999-06-03	5.03	5.03	5.00	5.03	177400
1999-06-04	5.03	5.06	5.00	5.03	81800
1999-06-07	5.06	5.06	5.00	5.00	336600
1999-06-08	4.97	5.06	4.97	5.00	91600
1999-06-09	5.00	5.03	5.00	5.00	7600
1999-06-10	5.00	5.03	5.00	5.02	42200
1999-06-11	5.03	5.03	4.94	4.97	142000
1999-06-14	4.97	4.97	4.91	4.94	72800
1999-06-15	4.94	5.00	4.88	4.97	27000
1999-06-16	4.97	4.97	4.88	4.88	42600
1999-06-17	4.92	4.97	4.92	4.97	13200
1999-06-18	4.97	4.97	4.95	4.97	5600
1999-06-21	4.92	4.92	4.88	4.88	91800
1999-06-22	4.84	4.94	4.84	4.94	2000
1999-06-23	4.94	4.94	4.84	4.94	18200
1999-06-24	4.94	4.97	4.88	4.88	11600
1999-06-25	4.91	4.97	4.88	4.97	57600
1999-06-28	4.97	5.06	4.94	5.00	761000
1999-06-29	5.06	5.13	5.00	5.06	109600
1999-06-30	5.03	5.06	4.91	5.03	594800
1999-07-01	5.03	5.06	4.88	4.94	82000
1999-07-02	4.97	5.00	4.88	5.00	30000
1999-07-06	5.00	5.00	4.94	5.00	52000
1999-07-07	5.00	5.00	4.88	4.88	110000
1999-07-08	4.91	4.94	4.91	4.94	51000
1999-07-09	4.75	5.00	4.75	4.97	153400
1999-07-12	5.03	5.22	5.00	5.19	2220200
1999-07-13	5.19	5.19	5.13	5.19	89000
1999-07-14	5.19	5.19	5.06	5.13	246200
1999-07-15	5.14	5.16	5.06	5.13	402400
1999-07-16	5.09	5.16	5.06	5.16	163200
1999-07-19	5.19	5.28	5.19	5.25	564000
1999-07-20	5.23	5.31	5.22	5.31	581000
1999-07-21	5.31	5.31	5.25	5.28	39600
1999-07-22	5.25	5.31	5.19	5.23	173000
1999-07-23	5.25	5.25	5.16	5.16	31000
1999-07-26	5.13	5.22	5.13	5.22	40800
1999-07-27	5.16	5.22	5.16	5.22	14600
1999-07-28	5.16	5.16	5.13	5.13	40000
1999-07-29	5.13	5.13	5.06	5.06	10000
1999-07-30	5.16	5.16	4.94	5.09	10800
1999-08-02	5.03	5.22	5.03	5.16	125600
1999-08-03	5.13	5.19	5.13	5.19	10200
1999-08-04	5.16	5.16	5.03	5.09	8000
1999-08-05	5.13	5.13	5.00	5.06	12000
1999-08-06	5.06	5.06	4.91	5.06	236200
1999-08-09	5.00	5.00	4.94	4.97	113200
1999-08-10	4.97	5.00	4.94	5.00	121600
1999-08-11	4.94	5.00	4.94	5.00	82000
1999-08-12	4.88	5.00	4.88	5.00	1517800
1999-08-13	4.95	5.00	4.91	4.91	653600
1999-08-16	4.88	4.97	4.88	4.97	6200
1999-08-17	4.97	4.97	4.88	4.97	295200
1999-08-18	4.94	5.09	4.94	5.09	13200
1999-08-19	5.05	5.05	4.94	4.98	15400
1999-08-20	5.03	5.06	5.00	5.00	399800
1999-08-23	5.03	5.06	4.97	4.97	11400
1999-08-24	5.06	5.06	5.00	5.00	278600
1999-08-25	5.00	5.00	4.97	4.97	22400
1999-08-26	5.00	5.00	4.97	5.00	22000
1999-08-27	4.98	5.00	4.94	4.98	48200
1999-08-30	4.98	4.98	4.94	4.97	17000
1999-08-31	5.00	5.03	4.88	4.94	311400
1999-09-01	4.95	4.97	4.81	4.84	212600
1999-09-02	4.88	4.94	4.81	4.86	637600
1999-09-03	4.88	4.94	4.84	4.88	41600
1999-09-07	4.94	5.00	4.94	5.00	625000
1999-09-08	5.00	5.03	4.94	5.00	1019800
1999-09-09	5.00	5.03	4.97	5.00	76000
1999-09-10	4.91	4.97	4.81	4.91	51600
1999-09-13	4.81	4.91	4.81	4.88	3000
1999-09-14	4.89	4.89	4.88	4.88	3800
1999-09-15	4.94	5.00	4.91	4.97	22600
1999-09-16	4.95	5.00	4.91	4.91	26800
1999-09-17	4.88	5.00	4.84	4.97	88800
1999-09-20	4.92	4.97	4.92	4.97	3000
1999-09-21	4.91	5.09	4.91	5.03	1866200
1999-09-22	5.05	5.09	5.00	5.05	446400
1999-09-23	5.06	5.25	5.06	5.20	52400
1999-09-24	5.22	5.25	5.13	5.13	24000
1999-09-27	5.20	5.20	5.19	5.19	6400
1999-09-28	5.22	5.22	5.19	5.19	61000
1999-09-29	5.22	5.38	5.22	5.31	300200
1999-09-30	5.33	6.00	5.31	5.94	4027800
1999-10-01	5.88	5.88	5.66	5.75	378800
1999-10-04	5.70	5.72	5.44	5.72	98000
1999-10-05	5.53	5.81	5.53	5.69	80800
1999-10-06	5.81	5.81	5.72	5.78	386000
1999-10-07	5.73	5.81	5.66	5.69	111400
1999-10-08	5.75	5.75	5.63	5.66	44200
1999-10-11	5.72	5.72	5.67	5.69	3400
1999-10-12	5.63	5.63	5.44	5.56	12200
1999-10-13	5.56	5.56	5.41	5.56	138000
1999-10-14	5.69	5.81	5.66	5.72	144800
1999-10-15	5.78	5.78	5.50	5.75	373200
1999-10-18	5.67	5.78	5.59	5.66	265200
1999-10-19	5.75	5.81	5.69	5.75	110400
1999-10-20	5.77	5.81	5.72	5.75	41600
1999-10-21	5.78	5.78	5.69	5.78	395400
1999-10-22	5.78	5.84	5.72	5.81	84800
1999-10-25	5.81	5.88	5.75	5.88	498600
1999-10-26	5.91	6.00	5.91	6.00	288600
1999-10-27	6.03	6.06	6.00	6.03	98600
1999-10-28	6.06	6.13	6.03	6.09	176400
1999-10-29	6.13	6.19	6.03	6.19	628000
1999-11-01	6.22	6.75	6.13	6.63	639600
1999-11-02	6.64	6.94	6.59	6.63	583600
1999-11-03	6.81	6.81	6.63	6.69	132800
1999-11-04	6.72	6.81	6.61	6.69	189600
1999-11-05	6.73	6.81	6.66	6.69	461400
1999-11-08	6.72	6.75	6.50	6.66	267600
1999-11-09	6.63	6.63	6.25	6.38	318200
1999-11-10	6.33	6.81	6.19	6.63	162000
1999-11-11	6.64	6.72	6.34	6.53	187600
1999-11-12	6.47	6.50	6.38	6.50	85200
1999-11-15	6.53	6.63	6.50	6.63	50600
1999-11-16	6.67	6.75	6.56	6.56	131000
1999-11-17	6.59	6.75	6.56	6.72	125200
1999-11-18	6.75	6.75	6.63	6.63	116400
1999-11-19	6.66	6.69	6.44	6.53	239000
1999-11-22	6.48	6.56	6.48	6.53	59800
1999-11-23	6.50	6.53	6.38	6.50	65600
1999-11-24	6.38	6.50	6.31	6.44	33600
1999-11-26	6.44	6.44	6.34	6.38	70400
1999-11-29	6.41	6.44	6.31	6.38	98000
1999-11-30	6.31	6.31	5.97	6.16	83400
1999-12-01	6.08	6.25	6.06	6.13	419600
1999-12-02	6.00	6.31	6.00	6.19	173200
1999-12-03	6.13	6.25	6.00	6.06	33200
1999-12-06	6.06	6.25	6.06	6.13	280600
1999-12-07	6.13	6.25	6.06	6.06	42200
1999-12-08	6.19	6.19	5.94	6.06	11800
1999-12-09	6.03	6.03	5.75	5.75	71200
1999-12-10	5.75	5.78	5.59	5.63	333400
1999-12-13	5.63	5.63	5.25	5.38	625600
1999-12-14	5.34	5.50	5.25	5.28	109200
1999-12-15	5.28	5.38	4.88	4.88	713800
1999-12-16	4.89	4.97	4.81	4.84	519200
1999-12-17	4.94	4.94	4.75	4.75	488000
1999-12-20	4.84	4.88	4.72	4.75	199200
1999-12-21	4.83	4.94	4.78	4.81	524200
1999-12-22	4.86	5.38	4.81	5.25	378800
1999-12-23	5.16	5.47	5.13	5.47	59600
1999-12-27	5.41	5.75	5.38	5.69	99000
1999-12-28	5.59	5.72	5.38	5.50	45200
1999-12-29	5.59	5.78	5.53	5.69	105000
1999-12-30	5.72	5.75	5.64	5.64	18000
1999-12-31	5.66	5.72	5.25	5.72	89000
2000-01-03	5.50	5.69	5.44	5.44	86200
2000-01-04	5.38	5.38	5.13	5.22	196400
2000-01-05	5.19	5.28	5.19	5.25	184200
2000-01-06	5.19	5.28	5.03	5.13	319600
2000-01-07	5.13	5.19	5.09	5.13	327000
2000-01-10	5.13	5.25	5.06	5.19	35400
2000-01-11	5.25	5.28	5.19	5.25	52400
2000-01-12	5.13	5.28	5.13	5.25	99800
2000-01-13	5.27	6.25	5.19	6.09	438800
2000-01-14	6.09	6.56	6.00	6.50	172400
2000-01-18	6.52	6.63	6.00	6.22	199000
2000-01-19	6.14	6.22	6.00	6.09	33400
2000-01-20	6.31	6.34	5.75	5.88	124800
2000-01-21	5.83	5.88	5.63	5.69	76200
2000-01-24	5.77	6.00	5.69	5.88	102400
2000-01-25	5.88	5.94	5.69	5.75	266000
2000-01-26	5.94	6.06	5.69	6.06	329800
2000-01-27	5.84	6.13	5.75	5.94	169200
2000-01-28	6.13	6.38	6.13	6.28	423600
2000-01-31	6.33	6.34	6.22	6.28	182600
2000-02-01	6.28	6.31	5.84	6.28	124600
2000-02-02	6.38	6.38	6.25	6.28	106600
2000-02-03	6.38	6.38	6.13	6.22	169200
2000-02-04	6.22	6.22	6.06	6.16	196200
2000-02-07	6.16	6.31	6.06	6.28	657000
2000-02-08	6.30	6.34	6.25	6.31	709400
2000-02-09	6.28	6.34	6.28	6.28	376200
2000-02-10	6.30	6.56	6.28	6.44	448600
2000-02-11	6.50	6.56	6.34	6.47	334800
2000-02-14	6.44	6.44	6.00	6.00	54200
2000-02-15	6.00	6.31	6.00	6.22	146200
2000-02-16	6.25	6.31	6.13	6.25	37200
2000-02-17	6.28	6.34	6.25	6.25	114800
2000-02-18	6.28	6.31	6.06	6.06	17800
2000-02-22	6.25	6.28	5.56	5.56	166800
2000-02-23	5.72	6.06	5.69	5.97	98800
2000-02-24	5.97	6.19	5.97	6.19	99400
2000-02-25	6.19	6.31	6.19	6.28	1036800
2000-02-28	6.23	6.28	6.19	6.19	92600
2000-02-29	6.22	6.28	6.16	6.28	302800
2000-03-01	6.28	6.31	6.22	6.25	36200
2000-03-02	6.25	6.31	5.34	5.41	115200
2000-03-03	5.44	6.03	5.44	6.00	35000
2000-03-06	6.00	6.09	5.91	6.00	16800
2000-03-07	5.88	5.91	5.63	5.78	72800
2000-03-08	5.78	6.19	5.69	6.00	42600
2000-03-09	5.97	6.06	5.97	6.00	33400
2000-03-10	6.00	6.00	5.50	5.78	887400
2000-03-13	5.69	5.94	5.69	5.94	618600
2000-03-14	5.88	5.97	5.75	5.75	371400
2000-03-15	5.81	5.91	5.38	5.69	176600
2000-03-16	5.72	5.80	5.69	5.69	160400
2000-03-17	5.64	5.80	5.63	5.72	132800
2000-03-20	5.72	5.78	5.63	5.69	76000
2000-03-21	5.66	5.66	5.38	5.47	39800
2000-03-22	5.44	6.00	5.38	5.94	62000
2000-03-23	6.00	6.00	5.50	5.94	56000
2000-03-24	5.88	5.97	5.50	5.59	118600
2000-03-27	5.63	5.81	5.63	5.63	29800
2000-03-28	5.81	5.81	5.59	5.66	105200
2000-03-29	5.58	5.59	5.06	5.34	266200
2000-03-30	5.34	5.50	5.25	5.38	204400
2000-03-31	5.47	5.56	5.44	5.53	205400
2000-04-03	5.53	5.69	5.53	5.66	51600
2000-04-04	5.63	5.69	5.38	5.44	82400
2000-04-05	5.33	5.69	5.33	5.47	634800
2000-04-06	5.63	5.97	5.63	5.94	81800
2000-04-07	6.00	6.31	6.00	6.25	177600
2000-04-10	6.28	6.31	6.22	6.22	45600
2000-04-11	6.25	6.31	6.19	6.23	54400
2000-04-12	6.25	6.28	5.84	6.19	117200
2000-04-13	6.25	6.31	5.81	5.88	1279800
2000-04-14	5.88	6.13	5.81	5.81	144000
2000-04-17	5.97	6.19	5.81	6.13	46800
2000-04-18	6.13	6.31	6.03	6.19	120200
2000-04-19	6.13	6.22	6.00	6.13	303000
2000-04-20	6.13	6.13	6.00	6.00	169600
2000-04-24	6.03	6.13	5.81	5.81	29200
2000-04-25	5.88	6.09	5.88	5.94	31400
2000-04-26	6.06	6.22	6.06	6.22	56600
2000-04-27	6.16	6.22	6.16	6.16	61000
2000-04-28	6.16	6.25	6.13	6.25	37800
2000-05-01	6.31	6.31	6.22	6.25	131600
2000-05-02	6.28	6.31	6.19	6.19	549600
2000-05-03	6.22	6.22	6.06	6.06	753400
2000-05-04	6.08	6.16	6.03	6.03	236200
2000-05-05	6.13	6.13	6.03	6.06	539600
2000-05-08	6.13	6.13	6.06	6.06	30600
2000-05-09	6.13	6.16	6.13	6.13	4400
2000-05-10	6.17	6.22	5.97	6.03	339000
2000-05-11	6.03	6.19	5.97	6.06	229200
2000-05-12	6.13	6.13	5.94	5.94	315400
2000-05-15	6.00	6.00	5.69	5.69	206800
2000-05-16	5.81	5.88	5.75	5.81	159400
2000-05-17	5.84	6.00	5.75	5.91	147800
2000-05-18	5.94	6.00	5.88	5.89	178000
2000-05-19	6.00	6.03	5.75	5.81	177400
2000-05-22	5.81	6.13	5.78	5.94	2129800
2000-05-23	6.00	6.19	6.00	6.13	115200
2000-05-24	6.05	6.25	6.00	6.19	361800
2000-05-25	6.23	6.38	6.23	6.25	156600
2000-05-26	6.28	6.28	6.06	6.13	94400
2000-05-30	6.13	6.31	6.09	6.09	117200
2000-05-31	6.16	6.22	6.09	6.16	310200
2000-06-01	6.19	6.38	6.16	6.28	494400
2000-06-02	6.30	6.41	6.30	6.38	153800
2000-06-05	6.41	6.41	6.28	6.41	29000
2000-06-06	6.47	6.59	6.47	6.53	648600
2000-06-07	6.56	6.59	6.50	6.56	661400
2000-06-08	6.80	6.81	6.66	6.75	255200
2000-06-09	6.78	6.78	6.59	6.67	169400
2000-06-12	6.81	6.81	6.72	6.81	419400
2000-06-13	6.78	6.81	6.66	6.80	558200
2000-06-14	6.80	6.81	6.75	6.78	373400
2000-06-15	6.81	7.00	6.75	6.91	434000
2000-06-16	6.80	6.88	6.44	6.56	622600
2000-06-19	6.52	6.56	6.44	6.56	147200
2000-06-20	6.53	6.56	6.41	6.56	29400
2000-06-21	6.56	6.56	6.25	6.31	222600
2000-06-22	6.34	6.38	6.28	6.31	117600
2000-06-23	6.38	6.41	6.19	6.28	256400
2000-06-26	6.27	6.38	6.23	6.31	226000
2000-06-27	6.27	6.44	6.22	6.44	729600
2000-06-28	6.44	6.88	6.38	6.75	436200
2000-06-29	6.69	6.88	6.63	6.88	218400
2000-06-30	6.84	7.31	6.81	7.19	1082600
2000-07-03	7.25	7.31	7.00	7.31	220000
2000-07-05	7.31	7.34	7.16	7.28	847600
2000-07-06	7.16	7.44	7.16	7.44	1625400
2000-07-07	7.44	7.56	7.38	7.53	624000
2000-07-10	7.53	7.69	7.50	7.63	341800
2000-07-11	7.56	7.66	7.53	7.59	1526000
2000-07-12	7.59	7.81	7.59	7.72	438400
2000-07-13	7.81	8.09	7.73	8.06	447000
2000-07-14	8.17	8.19	7.69	7.84	476200
2000-07-17	7.94	7.94	7.44	7.56	443800
2000-07-18	7.47	8.19	7.44	8.16	255000
2000-07-19	8.17	8.19	8.09	8.13	234600
2000-07-20	8.16	8.19	7.88	7.97	365200
2000-07-21	7.88	8.06	7.88	8.00	249600
2000-07-24	8.00	8.03	7.89	7.97	118200
2000-07-25	8.03	8.03	7.94	7.94	337600
2000-07-26	7.89	8.09	7.75	8.06	224800
2000-07-27	8.06	8.09	7.75	7.94	680600
2000-07-28	7.94	8.00	7.88	8.00	151400
2000-07-31	7.96	8.19	7.94	8.00	492200
2000-08-01	8.13	8.25	8.06	8.16	679000
2000-08-02	8.25	8.25	8.06	8.13	69600
2000-08-03	8.19	8.34	8.06	8.06	194000
2000-08-04	8.22	8.28	8.13	8.28	276800
2000-08-07	8.36	8.38	8.25	8.31	192600
2000-08-08	8.27	8.34	8.19	8.25	728800
2000-08-09	8.22	8.25	8.13	8.16	791400
2000-08-10	8.09	8.25	8.00	8.25	124600
2000-08-11	8.23	8.44	8.09	8.44	311400
2000-08-14	8.50	8.56	8.44	8.50	786800
2000-08-15	8.53	8.69	8.41	8.53	874000
2000-08-16	8.53	8.56	8.47	8.53	92400
2000-08-17	8.50	8.50	8.28	8.41	108600
2000-08-18	8.39	8.47	8.28	8.47	40600
2000-08-21	8.44	8.59	8.44	8.56	373400
2000-08-22	8.53	8.97	8.53	8.59	238400
2000-08-23	8.63	8.66	8.38	8.38	474200
2000-08-24	8.44	8.53	8.44	8.50	164600
2000-08-25	8.48	8.53	8.41	8.44	46800
2000-08-28	8.50	8.50	8.38	8.41	23200
2000-08-29	8.38	8.38	8.13	8.25	120600
2000-08-30	8.16	8.31	8.16	8.25	22800
2000-08-31	8.28	8.56	8.19	8.53	618000
2000-09-01	8.56	8.63	8.47	8.50	120400
2000-09-05	8.53	8.53	8.47	8.53	222400
2000-09-06	8.52	8.53	8.50	8.53	228800
2000-09-07	8.53	8.56	8.50	8.50	138000
2000-09-08	8.53	8.56	8.50	8.50	391800
2000-09-11	8.53	8.53	8.47	8.53	184600
2000-09-12	8.52	8.63	8.50	8.63	632800
2000-09-13	8.63	9.91	8.59	9.53	725200
2000-09-14	9.75	10.25	9.66	10.25	1095400
2000-09-15	10.09	10.31	9.72	9.97	322200
2000-09-18	10.00	10.06	9.94	9.97	337800
2000-09-19	9.97	10.03	9.66	9.72	372000
2000-09-20	9.67	9.91	9.47	9.50	477000
2000-09-21	9.41	9.50	9.16	9.44	1115800
2000-09-22	9.38	9.56	9.19	9.44	258200
2000-09-25	9.44	9.63	9.44	9.63	118200
2000-09-26	9.63	9.69	9.44	9.50	388200
2000-09-27	9.38	9.47	9.03	9.13	169400
2000-09-28	9.00	9.28	8.94	9.25	338400
2000-09-29	9.25	9.81	9.22	9.78	662400
2000-10-02	9.83	9.84	9.53	9.63	153200
2000-10-03	9.63	9.84	9.63	9.66	39800
2000-10-04	9.82	9.91	9.69	9.72	299200
2000-10-05	9.81	9.81	9.66	9.69	85600
2000-10-06	9.77	9.78	9.69	9.69	338400
2000-10-09	9.80	9.80	9.44	9.75	70400
2000-10-10	9.63	9.78	9.56	9.66	328200
2000-10-11	9.66	9.69	9.47	9.63	182600
2000-10-12	9.53	9.81	9.50	9.50	548000
2000-10-13	9.47	9.69	9.41	9.69	216600
2000-10-16	9.63	9.66	9.41	9.47	195000
2000-10-17	9.47	9.69	9.41	9.63	998000
2000-10-18	9.53	9.59	9.47	9.50	1093200
2000-10-19	9.59	9.59	9.44	9.47	501600
2000-10-20	9.50	9.50	9.19	9.19	131600
2000-10-23	9.13	9.25	9.13	9.16	91600
2000-10-24	9.22	9.28	9.03	9.09	484000
2000-10-25	9.00	9.13	8.91	9.09	195000
2000-10-26	9.09	9.19	8.97	9.00	306600
2000-10-27	9.47	9.47	9.06	9.34	255400
2000-10-30	9.49	9.49	9.19	9.44	207400
2000-10-31	9.45	9.53	9.41	9.47	705800
2000-11-01	9.43	9.47	9.41	9.47	318400
2000-11-02	9.46	9.53	9.41	9.50	404600
2000-11-03	9.38	9.59	9.38	9.53	2067000
2000-11-06	9.53	9.56	9.47	9.50	132600
2000-11-07	10.81	10.81	9.69	9.88	6167400
2000-11-08	9.97	10.00	9.66	9.75	1454600
2000-11-09	9.75	9.78	9.69	9.78	892600
2000-11-10	9.78	9.91	9.69	9.88	259600
2000-11-13	9.72	9.94	9.56	9.66	1018400
2000-11-14	9.72	10.13	9.72	10.03	675400
2000-11-15	10.06	10.44	9.91	10.44	1008000
2000-11-16	10.31	10.53	10.28	10.31	487600
2000-11-17	10.38	10.44	10.30	10.38	302200
2000-11-20	10.34	10.34	9.88	10.00	160000
2000-11-21	10.06	10.09	9.97	10.06	182800
2000-11-22	10.00	10.25	9.97	10.25	169800
2000-11-24	10.29	10.38	10.25	10.38	77800
2000-11-27	10.40	10.69	10.34	10.50	106400
2000-11-28	10.44	11.00	10.38	10.38	315600
2000-11-29	10.47	10.91	10.47	10.69	296800
2000-11-30	10.53	11.00	10.50	10.94	614600
2000-12-01	11.00	11.38	10.81	11.34	249600
2000-12-04	11.50	11.81	11.38	11.69	1209600
2000-12-05	11.56	11.56	11.13	11.38	314600
2000-12-06	11.38	11.81	11.34	11.60	533800
2000-12-07	11.66	11.66	11.38	11.44	460600
2000-12-08	11.63	11.72	11.50	11.72	198000
2000-12-11	12.09	12.15	11.69	11.81	701600
2000-12-12	11.93	11.94	11.19	11.56	531800
2000-12-13	11.62	11.69	11.44	11.66	255600
2000-12-14	11.68	11.68	11.00	11.00	291400
2000-12-15	11.00	11.22	10.94	11.16	489600
2000-12-18	11.13	11.81	11.13	11.69	482000
2000-12-19	11.63	12.28	11.63	12.16	411200
2000-12-20	12.11	12.19	11.81	12.03	1056600
2000-12-21	12.09	12.44	11.81	12.41	550400
2000-12-22	12.50	12.59	12.47	12.50	505000
2000-12-26	12.55	12.94	12.44	12.72	180200
2000-12-27	12.84	13.34	12.72	13.13	512800
2000-12-28	13.28	13.31	12.72	12.74	623600
2000-12-29	12.78	12.81	12.41	12.47	386800
2001-01-02	12.38	12.47	11.63	12.03	343000
2001-01-03	12.02	12.16	11.88	12.03	272400
2001-01-04	12.11	12.56	12.06	12.19	794800
2001-01-05	12.24	12.24	10.63	11.53	423200
2001-01-08	11.59	11.63	11.44	11.47	749200
2001-01-09	11.52	11.63	11.06	11.13	889600
2001-01-10	11.13	11.50	11.09	11.41	673800
2001-01-11	11.52	11.72	11.44	11.69	435800
2001-01-12	11.71	11.72	11.50	11.63	452800
2001-01-16	11.87	12.09	11.22	12.09	561200
2001-01-17	12.13	12.19	11.72	11.75	745200
2001-01-18	11.70	11.72	11.44	11.69	364800
2001-01-19	11.47	11.59	11.19	11.41	273200
2001-01-22	11.13	11.31	11.00	11.22	132200
2001-01-23	11.13	11.84	11.13	11.75	199000
2001-01-24	11.84	12.13	11.75	12.03	730400
2001-01-25	12.05	12.09	11.81	11.97	639000
2001-01-26	11.99	12.03	11.88	11.88	99800
2001-01-29	11.88	11.94	11.63	11.75	152200
2001-01-30	11.63	11.75	11.44	11.63	178200
2001-01-31	11.66	11.72	11.56	11.59	296800
2001-02-01	11.66	11.75	11.63	11.75	134800
2001-02-02	11.75	12.16	11.75	12.00	565000
2001-02-05	12.06	12.47	12.05	12.34	291200
2001-02-06	12.38	12.81	12.09	12.50	242000
2001-02-07	12.53	12.78	12.25	12.69	1365400
2001-02-08	12.72	13.00	12.50	12.59	564600
2001-02-09	12.74	12.75	12.44	12.47	336400
2001-02-12	12.50	12.63	12.38	12.50	365800
2001-02-13	12.41	12.59	12.41	12.56	289400
2001-02-14	12.59	12.81	12.53	12.63	171200
2001-02-15	12.62	12.78	12.50	12.72	692200
2001-02-16	12.56	12.69	12.31	12.31	404600
2001-02-20	12.31	12.53	12.09	12.22	189400
2001-02-21	12.07	12.31	11.94	12.16	224800
2001-02-22	12.13	12.19	11.81	11.91	334600
2001-02-23	11.85	12.00	11.00	11.81	553600
2001-02-26	11.81	12.50	11.47	11.75	208200
2001-02-27	11.63	11.81	11.44	11.50	401000
2001-02-28	11.53	11.66	11.38	11.53	95200
2001-03-01	11.44	11.53	11.06	11.44	133000
2001-03-02	11.50	11.69	11.44	11.69	278600
2001-03-05	11.75	11.75	11.41	11.44	209200
2001-03-06	11.42	11.63	11.38	11.50	205200
2001-03-07	11.53	11.63	11.44	11.58	175000
2001-03-08	11.59	11.63	11.53	11.59	125200
2001-03-09	11.56	11.59	11.38	11.53	167200
2001-03-12	11.50	11.69	11.31	11.69	153400
2001-03-13	11.51	11.63	10.38	10.50	522800
2001-03-14	9.76	10.00	9.50	9.97	1728600
2001-03-15	9.91	10.25	9.88	9.94	453600
2001-03-16	9.97	10.03	9.25	9.44	1282400
2001-03-19	9.31	9.56	9.19	9.50	458800
2001-03-20	9.50	9.59	9.44	9.44	728400
2001-03-21	9.47	9.56	9.44	9.50	1174000
2001-03-22	9.50	9.56	9.38	9.56	610200
2001-03-23	9.54	10.06	9.54	10.06	728000
2001-03-26	9.99	10.00	9.78	9.94	358400
2001-03-27	10.00	10.06	9.91	10.00	69000
2001-03-28	9.97	9.97	9.78	9.78	260600
2001-03-29	9.70	9.75	9.34	9.47	273400
2001-03-30	9.52	9.63	9.38	9.63	462000
2001-04-02	9.54	9.88	9.50	9.88	231200
2001-04-03	9.69	9.75	8.75	9.22	340400
2001-04-04	9.25	9.38	8.19	8.31	482800
2001-04-05	8.45	9.41	8.45	9.09	256200
2001-04-06	9.31	9.38	9.06	9.09	75200
2001-04-09	9.25	9.30	9.03	9.30	122200
2001-04-10	9.35	9.40	9.25	9.25	66600
2001-04-11	9.30	9.43	9.25	9.27	118400
2001-04-12	9.32	9.55	9.30	9.43	1216000
2001-04-16	9.42	9.43	9.32	9.40	508200
2001-04-17	9.48	9.58	9.45	9.55	1136800
2001-04-18	9.55	9.77	9.53	9.62	536800
2001-04-19	9.63	9.67	9.55	9.61	324000
2001-04-20	9.61	9.74	9.61	9.74	115600
2001-04-23	9.73	9.73	9.62	9.69	610600
2001-04-24	9.73	9.81	9.65	9.81	115000
2001-04-25	9.82	9.98	9.79	9.98	711000
2001-04-26	9.91	10.23	9.90	9.96	132400
2001-04-27	10.12	10.25	10.00	10.25	284000
2001-04-30	10.13	10.54	10.13	10.38	186200
2001-05-01	10.48	10.64	10.38	10.53	295400
2001-05-02	10.49	10.50	10.44	10.46	48600
2001-05-03	10.43	10.55	10.37	10.50	237200
2001-05-04	10.41	11.00	10.39	10.86	388000
2001-05-07	10.95	11.30	10.73	11.14	242400
2001-05-08	11.13	11.48	11.05	11.31	426800
2001-05-09	11.31	11.32	11.16	11.31	306800
2001-05-10	11.33	11.55	11.25	11.53	285000
2001-05-11	11.43	11.52	11.43	11.48	210400
2001-05-14	11.53	11.78	11.46	11.78	398800
2001-05-15	11.71	12.33	11.64	12.05	281600
2001-05-16	12.01	12.25	12.00	12.15	476400
2001-05-17	12.12	12.26	12.09	12.22	425200
2001-05-18	12.22	12.23	12.00	12.05	456600
2001-05-21	12.09	12.09	11.95	11.98	983800
2001-05-22	11.96	12.03	11.93	11.95	897200
2001-05-23	11.95	12.03	11.87	11.99	262800
2001-05-24	12.02	12.04	11.85	12.03	182600
2001-05-25	12.00	12.00	11.96	11.99	185200
2001-05-29	11.97	12.03	11.94	12.03	237600
2001-05-30	12.01	12.04	11.96	11.97	152600
2001-05-31	12.02	12.04	11.83	11.83	301000
2001-06-01	11.97	12.27	11.89	12.25	118000
2001-06-04	12.18	12.25	12.10	12.16	216800
2001-06-05	12.15	12.28	12.06	12.08	169400
2001-06-06	12.08	12.18	12.04	12.04	101800
2001-06-07	12.04	12.10	11.93	12.03	419200
2001-06-08	12.00	12.05	11.96	11.98	185400
2001-06-11	11.95	12.11	11.93	12.11	14600
2001-06-12	12.10	12.10	11.92	12.08	92800
2001-06-13	12.00	12.15	12.00	12.10	166200
2001-06-14	12.12	12.15	12.10	12.10	134800
2001-06-15	12.10	12.13	12.01	12.11	174400
2001-06-18	12.08	12.14	12.07	12.10	173000
2001-06-19	12.03	12.38	12.03	12.30	229600
2001-06-20	12.30	12.55	12.24	12.50	121800
2001-06-21	12.50	12.55	12.38	12.52	124600
2001-06-22	12.55	12.55	12.45	12.48	246200
2001-06-25	12.45	12.53	12.45	12.50	355200
2001-06-26	12.48	12.55	12.17	12.53	381000
2001-06-27	12.50	12.58	12.50	12.58	566800
2001-06-28	12.60	12.76	12.60	12.73	181600
2001-06-29	12.74	13.50	12.70	13.50	319200
2001-07-02	12.95	13.38	12.88	13.25	263800
2001-07-03	13.25	13.30	13.21	13.25	110200
2001-07-05	13.18	13.28	13.16	13.18	96200
2001-07-06	13.17	13.23	12.89	12.90	56200
2001-07-09	12.88	13.04	12.63	12.67	108800
2001-07-10	12.62	12.70	12.47	12.48	214200
2001-07-11	12.45	12.48	12.08	12.08	192400
2001-07-12	12.12	12.13	11.91	12.09	566200
2001-07-13	12.03	12.22	12.02	12.13	397600
2001-07-16	12.21	12.26	12.08	12.17	194600
2001-07-17	12.22	12.26	12.10	12.23	424000
2001-07-18	12.29	12.30	12.20	12.30	670200
2001-07-19	12.35	12.53	12.28	12.41	528400
2001-07-20	12.43	12.44	12.13	12.13	493600
2001-07-23	12.18	12.32	11.66	11.66	667200
2001-07-24	11.61	11.63	10.82	11.33	643600
2001-07-25	11.30	12.04	11.30	11.88	502800
2001-07-26	12.05	12.18	11.90	12.12	559800
2001-07-27	12.15	12.22	12.04	12.08	194200
2001-07-30	12.06	12.70	11.99	12.70	215000
2001-07-31	12.73	12.88	12.58	12.76	356200
2001-08-01	12.87	13.15	12.75	13.05	374000
2001-08-02	13.12	13.13	12.90	12.92	1300200
2001-08-03	13.00	13.03	12.83	12.95	143600
2001-08-06	13.03	13.09	12.90	12.99	314800
2001-08-07	12.88	13.04	12.88	13.04	129600
2001-08-08	12.96	13.05	12.94	12.94	105000
2001-08-09	12.96	12.98	12.75	12.96	125600
2001-08-10	12.97	13.02	12.75	12.98	93800
2001-08-13	12.89	13.17	12.89	13.10	121400
2001-08-14	13.08	13.09	12.95	13.02	137600
2001-08-15	12.98	13.15	12.88	13.13	289800
2001-08-16	13.00	13.12	12.83	12.98	516600
2001-08-17	13.14	13.14	12.95	13.06	94400
2001-08-20	12.88	13.16	12.88	13.12	161800
2001-08-21	13.09	13.14	12.91	12.92	45000
2001-08-22	13.00	13.02	12.92	13.01	66400
2001-08-23	13.01	13.03	12.86	12.96	125600
2001-08-24	12.95	12.98	12.49	12.53	297400
2001-08-27	12.51	12.55	12.38	12.46	502400
2001-08-28	12.37	12.40	12.11	12.11	226600
2001-08-29	12.35	12.35	11.71	11.95	60200
2001-08-30	11.77	11.77	11.48	11.69	850200
2001-08-31	11.65	12.00	11.63	11.81	187400
2001-09-04	11.86	12.00	11.65	11.94	271600
2001-09-05	12.04	12.07	11.86	12.06	201800
2001-09-06	12.09	12.09	11.93	12.03	107200
2001-09-07	11.90	11.99	11.78	11.88	342800
2001-09-10	11.81	11.92	11.72	11.85	499000
2001-09-17	11.48	11.81	11.25	11.69	460600
2001-09-18	11.53	11.88	11.53	11.70	302200
2001-09-19	11.68	12.00	11.38	11.72	386200
2001-09-20	11.60	12.65	11.60	11.65	396000
2001-09-21	11.67	11.78	11.05	11.24	178200
2001-09-24	11.24	11.65	11.24	11.53	186600
2001-09-25	11.53	11.74	11.29	11.74	258200
2001-09-26	11.51	11.62	11.46	11.46	542600
2001-09-27	11.48	11.58	11.32	11.55	207000
2001-09-28	11.55	11.70	11.54	11.70	562800
2001-10-01	11.70	11.78	11.38	11.52	182200
2001-10-02	11.50	11.63	11.22	11.38	415000
2001-10-03	11.47	11.54	11.09	11.48	215600
2001-10-04	11.45	11.53	11.07	11.23	177600
2001-10-05	11.15	11.15	10.91	10.95	220000
2001-10-08	10.91	10.93	10.43	10.59	157200
2001-10-09	10.59	10.66	9.83	10.32	414200
2001-10-10	10.33	10.33	9.64	10.05	375000
2001-10-11	10.00	10.20	9.43	10.08	2701200
2001-10-12	10.01	10.34	10.01	10.12	1177000
2001-10-15	10.03	10.92	10.03	10.91	1140600
2001-10-16	10.84	11.42	10.84	11.35	462000
2001-10-17	11.35	11.42	11.23	11.28	291000
2001-10-18	11.33	11.49	11.19	11.28	376400
2001-10-19	11.23	11.35	11.13	11.23	547400
2001-10-22	11.25	11.55	11.25	11.53	476800
2001-10-23	11.46	11.74	11.42	11.66	997800
2001-10-24	11.73	11.73	11.47	11.64	519000
2001-10-25	11.41	11.75	11.36	11.70	175600
2001-10-26	11.70	11.75	11.50	11.72	106200
2001-10-29	11.73	11.73	11.34	11.35	50000
2001-10-30	11.43	11.57	11.27	11.47	67600
2001-10-31	11.40	11.50	11.18	11.30	185600
2001-11-01	11.47	11.50	11.13	11.38	220200
2001-11-02	11.31	11.40	11.23	11.23	139000
2001-11-05	11.45	11.45	11.15	11.15	301200
2001-11-06	11.10	11.28	10.90	11.02	308000
2001-11-07	11.08	11.09	10.95	10.99	150400
2001-11-08	10.89	11.08	10.75	10.91	250800
2001-11-09	10.97	11.02	10.75	10.80	365800
2001-11-12	10.72	10.81	10.33	10.72	661000
2001-11-13	10.82	11.04	10.70	10.99	428400
2001-11-14	10.93	11.03	10.76	10.86	190000
2001-11-15	10.81	11.00	10.77	10.82	308600
2001-11-16	10.86	10.96	10.75	10.93	46200
2001-11-19	10.95	11.06	10.82	10.99	148000
2001-11-20	10.93	11.07	10.80	11.00	253200
2001-11-21	10.95	11.13	10.95	11.13	430600
2001-11-23	11.11	11.12	11.00	11.02	30400
2001-11-26	11.06	11.16	11.05	11.14	288800
2001-11-27	11.13	11.13	10.96	11.01	352800
2001-11-28	11.01	11.05	10.95	11.03	209800
2001-11-29	11.02	11.17	11.00	11.17	448000
2001-11-30	11.03	11.17	11.02	11.06	615000
2001-12-03	11.06	11.19	11.00	11.17	430400
2001-12-04	11.20	11.25	11.10	11.21	363200
2001-12-05	11.25	11.32	11.13	11.17	1145800
2001-12-06	11.23	11.43	11.18	11.39	752200
2001-12-07	11.32	11.70	11.32	11.63	557600
2001-12-10	11.58	11.75	11.41	11.65	180400
2001-12-11	11.58	11.70	11.57	11.66	135200
2001-12-12	11.73	11.76	11.61	11.65	168400
2001-12-13	11.60	11.74	11.53	11.53	144200
2001-12-14	11.62	11.67	11.53	11.62	248600
2001-12-17	11.54	11.88	11.53	11.88	162000
2001-12-18	11.73	12.10	11.73	12.02	270400
2001-12-19	11.90	12.25	11.90	12.18	408200
2001-12-20	12.18	12.71	12.15	12.43	395600
2001-12-21	12.57	13.47	12.40	13.27	980400
2001-12-24	13.45	13.46	12.92	13.23	204800
2001-12-26	13.22	13.22	12.97	13.03	334000
2001-12-27	13.04	13.27	12.90	13.25	234600
2001-12-28	13.17	13.17	12.83	12.85	522600
2001-12-31	12.79	12.93	12.78	12.88	298600
2002-01-02	12.95	12.97	12.43	12.74	195600
2002-01-03	12.78	12.94	12.59	12.83	462400
2002-01-04	12.93	13.35	12.87	13.09	524200
2002-01-07	13.20	13.73	13.20	13.30	630400
2002-01-08	13.33	13.41	12.72	13.20	300400
2002-01-09	13.20	13.23	13.00	13.10	85400
2002-01-10	13.00	13.25	13.00	13.19	47600
2002-01-11	13.11	13.28	13.00	13.06	90600
2002-01-14	13.06	13.06	12.73	12.73	72200
2002-01-15	12.74	13.11	12.74	12.95	128800
2002-01-16	12.95	13.17	12.68	12.71	281400
2002-01-17	12.66	12.96	12.66	12.88	129400
2002-01-18	12.83	12.94	12.56	12.56	97000
2002-01-22	12.60	12.83	12.60	12.73	350800
2002-01-23	12.75	12.95	12.69	12.95	174000
2002-01-24	12.94	13.02	12.88	12.96	302000
2002-01-25	12.87	13.15	12.82	12.96	94200
2002-01-28	12.95	13.03	12.79	13.03	283800
2002-01-29	13.00	13.10	12.78	12.96	518400
2002-01-30	13.02	13.08	12.93	13.08	148800
2002-01-31	13.05	13.18	12.98	13.10	540600
2002-02-01	13.05	13.70	13.05	13.59	327000
2002-02-04	13.36	13.55	13.20	13.23	316200
2002-02-05	13.23	13.33	13.20	13.25	247800
2002-02-06	13.23	13.28	13.15	13.24	128200
2002-02-07	13.26	13.40	13.24	13.28	68200
2002-02-08	13.26	13.41	13.25	13.41	158200
2002-02-11	13.43	13.50	13.25	13.41	195800
2002-02-12	13.36	13.58	13.35	13.55	414200
2002-02-13	13.55	13.65	13.50	13.60	151200
2002-02-14	13.62	13.73	13.56	13.64	181000
2002-02-15	13.64	14.10	13.57	13.93	336600
2002-02-19	13.89	14.09	13.80	14.00	214600
2002-02-20	14.03	14.41	13.88	14.39	246800
2002-02-21	14.20	14.70	14.11	14.57	638400
2002-02-22	14.62	14.62	14.09	14.25	248000
2002-02-25	14.25	14.33	14.16	14.33	678400
2002-02-26	14.33	14.38	14.22	14.33	251400
2002-02-27	14.24	14.43	14.24	14.38	422600
2002-02-28	14.40	14.53	14.40	14.48	257200
2002-03-01	14.50	14.70	14.50	14.55	228000
2002-03-04	14.55	14.80	14.50	14.72	192400
2002-03-05	14.77	14.77	14.50	14.56	215800
2002-03-06	14.54	14.71	14.50	14.60	385400
2002-03-07	14.64	14.65	14.50	14.55	434600
2002-03-08	14.50	14.73	14.50	14.61	207000
2002-03-11	14.55	14.55	14.28	14.31	328400
2002-03-12	14.31	14.38	13.97	14.14	339800
2002-03-13	14.17	14.44	14.13	14.35	142800
2002-03-14	14.23	14.46	14.23	14.46	79400
2002-03-15	14.05	14.60	14.03	14.51	177000
2002-03-18	14.53	14.76	14.52	14.74	116000
2002-03-19	14.70	14.84	14.70	14.80	213800
2002-03-20	14.83	14.85	14.70	14.79	141800
2002-03-21	14.74	14.85	14.68	14.85	115400
2002-03-22	14.80	14.85	14.34	14.34	269600
2002-03-25	14.48	14.58	14.27	14.48	156000
2002-03-26	14.53	14.53	14.39	14.53	79800
2002-03-27	14.45	14.73	14.43	14.56	187600
2002-03-28	14.38	14.70	14.37	14.65	233600
2002-04-01	14.61	14.61	14.49	14.50	148600
2002-04-02	14.51	14.63	14.48	14.58	187400
2002-04-03	14.58	14.69	14.58	14.60	125400
2002-04-04	14.61	14.77	14.60	14.70	123000
2002-04-05	14.70	14.73	14.58	14.62	259600
2002-04-08	14.63	14.70	14.57	14.70	297200
2002-04-09	14.66	14.92	14.65	14.86	160200
2002-04-10	14.78	15.12	14.78	15.10	229600
2002-04-11	15.10	16.40	15.10	16.33	326800
2002-04-12	16.33	17.50	16.12	17.17	983600
2002-04-15	17.17	17.85	17.15	17.53	903000
2002-04-16	17.54	17.66	17.37	17.50	1433600
2002-04-17	17.56	17.75	17.40	17.51	262800
2002-04-18	17.73	17.73	17.20	17.50	187600
2002-04-19	17.50	17.70	17.38	17.68	168800
2002-04-22	17.65	18.03	17.61	17.86	240400
2002-04-23	18.02	18.07	17.84	17.90	124800
2002-04-24	17.86	17.94	17.71	17.79	435600
2002-04-25	17.76	17.88	17.63	17.83	379400
2002-04-26	17.83	17.90	17.66	17.73	171200
2002-04-29	17.67	17.75	17.42	17.72	270600
2002-04-30	17.78	17.90	17.69	17.90	283600
2002-05-01	17.81	18.23	17.64	18.22	272600
2002-05-02	18.25	18.75	18.02	18.73	227200
2002-05-03	18.78	18.83	18.57	18.75	363800
2002-05-06	18.91	19.00	18.09	18.34	274600
2002-05-07	18.30	18.38	17.87	17.99	394400
2002-05-08	18.00	18.10	17.78	18.00	476800
2002-05-09	17.77	18.00	17.72	17.76	119400
2002-05-10	17.75	17.98	17.55	17.57	168400
2002-05-13	17.51	17.60	17.24	17.50	151000
2002-05-14	17.58	17.85	17.22	17.50	222200
2002-05-15	17.41	17.75	17.25	17.40	226800
2002-05-16	17.31	17.48	17.03	17.26	155600
2002-05-17	17.29	17.55	17.08	17.10	98800
2002-05-20	17.08	17.15	16.74	16.84	164000
2002-05-21	16.90	17.00	16.05	16.15	216400
2002-05-22	16.11	16.69	16.10	16.58	231800
2002-05-23	16.63	16.90	16.63	16.86	303200
2002-05-24	16.80	16.94	16.50	16.53	234400
2002-05-28	16.54	16.63	16.10	16.25	205800
2002-05-29	16.26	16.63	16.22	16.45	316200
2002-05-30	16.45	16.94	16.40	16.73	149200
2002-05-31	16.73	17.06	16.53	16.89	232200
2002-06-03	16.90	17.09	16.82	16.99	573600
2002-06-04	17.08	17.11	16.35	16.45	151200
2002-06-05	16.38	16.68	16.20	16.63	405400
2002-06-06	16.63	16.63	16.28	16.53	402000
2002-06-07	16.34	16.67	16.34	16.56	171000
2002-06-10	16.47	16.75	16.26	16.65	189600
2002-06-11	16.49	16.75	16.49	16.63	285800
2002-06-12	16.63	16.80	16.47	16.60	238200
2002-06-13	16.58	16.58	15.98	16.06	315800
2002-06-14	15.93	16.13	15.81	16.08	157800
2002-06-17	15.93	16.41	15.80	16.33	473600
2002-06-18	16.33	16.60	16.28	16.43	216800
2002-06-19	16.43	16.50	16.00	16.00	374800
2002-06-20	16.13	16.26	15.82	15.83	184200
2002-06-21	15.93	16.25	15.86	15.86	1098200
2002-06-24	15.86	16.95	15.86	16.90	453600
2002-06-25	17.00	17.34	16.95	17.13	321200
2002-06-26	16.98	17.30	16.75	17.26	326400
2002-06-27	17.14	18.24	16.93	18.03	316400
2002-06-28	17.83	18.70	17.26	17.26	733000
2002-07-01	17.24	17.54	16.95	17.20	205600
2002-07-02	17.00	17.69	17.00	17.62	151200
2002-07-03	17.50	17.50	16.88	17.07	129600
2002-07-05	17.14	17.80	16.97	17.65	56600
2002-07-08	17.50	18.07	17.50	17.82	282400
2002-07-09	17.80	17.87	17.33	17.45	202400
2002-07-10	17.47	17.63	17.25	17.25	382400
2002-07-11	17.36	17.88	17.28	17.72	424200
2002-07-12	17.64	18.01	17.60	17.66	238200
2002-07-15	17.78	18.08	17.50	18.07	640400
2002-07-16	17.95	18.05	16.90	17.00	565400
2002-07-17	17.03	17.08	16.26	16.92	439200
2002-07-18	16.78	17.00	16.27	16.27	220000
2002-07-19	16.27	16.31	15.83	16.00	149800
2002-07-22	16.02	16.50	15.58	15.98	306400
2002-07-23	15.85	16.05	15.66	15.95	338200
2002-07-24	15.88	16.00	15.13	15.94	604400
2002-07-25	15.80	16.18	15.44	15.96	700600
2002-07-26	15.93	16.17	15.77	15.90	409200
2002-07-29	15.93	17.50	15.93	17.50	1012400
2002-07-30	17.38	17.60	16.73	17.46	1024200
2002-07-31	17.56	18.04	17.30	17.30	671800
2002-08-01	17.49	17.53	17.09	17.45	340200
2002-08-02	17.38	17.55	17.26	17.47	290600
2002-08-05	17.47	17.57	17.12	17.37	606800
2002-08-06	17.47	17.67	17.03	17.15	262400
2002-08-07	17.03	17.59	17.02	17.40	695400
2002-08-08	17.47	17.58	17.22	17.53	282800
2002-08-09	17.28	18.33	17.28	17.78	345000
2002-08-12	17.87	18.35	17.23	18.25	432400
2002-08-13	18.18	19.03	18.12	18.36	733000
2002-08-14	18.42	18.50	17.71	18.50	246400
2002-08-15	18.48	18.55	18.21	18.21	221400
2002-08-16	18.33	18.46	18.00	18.42	174400
2002-08-19	18.28	18.91	18.28	18.79	264400
2002-08-20	18.90	18.90	18.28	18.55	305400
2002-08-21	18.61	18.89	18.43	18.89	163400
2002-08-22	18.70	18.76	18.14	18.36	328200
2002-08-23	18.21	18.45	17.94	18.00	183400
2002-08-26	18.10	18.31	17.92	18.15	199200
2002-08-27	18.02	18.40	18.00	18.13	266400
2002-08-28	18.01	18.13	17.96	18.00	167000
2002-08-29	17.98	18.41	17.95	18.35	144000
2002-08-30	18.41	18.63	18.09	18.13	381600
2002-09-03	18.14	18.14	17.47	17.57	222600
2002-09-04	17.46	17.57	17.31	17.48	236400
2002-09-05	17.46	17.53	17.17	17.22	204600
2002-09-06	17.30	17.30	16.96	17.28	241600
2002-09-09	17.15	17.35	16.79	17.12	170000
2002-09-10	17.05	17.10	16.12	16.28	451200
2002-09-11	16.55	16.90	16.45	16.61	353600
2002-09-12	16.63	16.67	16.32	16.33	704000
2002-09-13	16.33	16.46	16.07	16.35	187600
2002-09-16	16.29	16.38	15.99	16.00	232200
2002-09-17	16.05	16.37	15.85	16.15	189800
2002-09-18	16.10	16.11	15.68	15.75	247200
2002-09-19	15.69	15.95	15.38	15.38	250800
2002-09-20	15.64	15.64	15.33	15.48	433800
2002-09-23	15.40	15.72	15.26	15.58	139600
2002-09-24	15.63	15.75	15.41	15.55	244800
2002-09-25	15.45	16.89	15.45	16.71	469800
2002-09-26	16.78	17.13	16.38	17.13	306000
2002-09-27	17.00	17.13	16.47	16.62	179200
2002-09-30	16.56	17.15	16.20	16.88	274800
2002-10-01	17.10	17.32	16.95	17.15	295200
2002-10-02	17.15	17.15	16.90	16.91	224600
2002-10-03	16.90	17.11	16.25	16.28	475600
2002-10-04	16.27	16.28	15.35	15.64	372800
2002-10-07	15.51	15.75	14.53	14.74	280000
2002-10-08	14.71	14.94	14.13	14.84	618400
2002-10-09	14.33	14.73	14.00	14.23	440800
2002-10-10	14.38	15.23	14.33	15.00	399800
2002-10-11	15.05	15.68	14.85	15.43	266400
2002-10-14	15.50	16.03	15.13	16.00	227200
2002-10-15	16.05	16.56	16.01	16.20	248200
2002-10-16	16.06	16.21	15.82	16.04	178400
2002-10-17	16.23	16.33	16.04	16.15	173200
2002-10-18	16.10	16.83	16.01	16.74	236800
2002-10-21	16.77	17.50	16.50	17.31	227400
2002-10-22	17.30	17.30	16.58	16.64	236000
2002-10-23	16.58	16.81	16.46	16.77	368600
2002-10-24	16.57	17.14	16.56	16.88	261000
2002-10-25	16.98	17.31	16.83	17.20	371400
2002-10-28	17.32	17.40	16.63	17.05	324600
2002-10-29	17.18	17.18	16.83	16.97	278800
2002-10-30	17.00	17.27	16.87	17.18	266800
2002-10-31	17.20	17.43	17.09	17.25	364400
2002-11-01	17.15	17.39	17.08	17.39	224400
2002-11-04	17.40	17.50	17.27	17.44	354800
2002-11-05	17.44	17.58	17.30	17.43	216400
2002-11-06	17.42	17.43	17.01	17.36	338000
2002-11-07	17.33	17.33	16.15	16.15	291800
2002-11-08	16.14	16.18	14.92	15.70	498800
2002-11-11	15.70	15.80	15.29	15.41	155800
2002-11-12	15.71	15.83	15.15	15.56	371200
2002-11-13	15.57	16.00	15.33	15.87	422800
2002-11-14	16.00	16.11	15.67	16.01	248800
2002-11-15	16.00	16.73	15.75	16.46	285800
2002-11-18	16.67	16.67	16.38	16.50	471400
2002-11-19	16.64	17.18	16.50	16.94	352800
2002-11-20	16.95	17.50	16.91	17.29	293600
2002-11-21	17.50	17.91	17.31	17.76	364800
2002-11-22	17.67	17.76	17.38	17.45	245600
2002-11-25	17.41	17.50	17.41	17.49	172000
2002-11-26	17.40	17.51	17.25	17.34	295600
2002-11-27	17.50	17.56	17.35	17.55	238000
2002-11-29	17.56	17.63	17.19	17.19	96000
2002-12-02	17.39	17.52	17.35	17.41	218200
2002-12-03	17.50	17.50	17.30	17.38	345000
2002-12-04	17.37	17.56	17.24	17.51	316400
2002-12-05	17.50	17.54	17.24	17.30	227200
2002-12-06	17.25	17.50	17.22	17.50	189400
2002-12-09	17.35	17.50	17.11	17.17	178400
2002-12-10	17.50	17.50	17.02	17.47	192200
2002-12-11	17.50	17.75	17.38	17.67	257200
2002-12-12	17.77	17.82	17.65	17.66	218600
2002-12-13	17.82	17.82	17.30	17.45	177400
2002-12-16	17.66	17.75	17.32	17.54	271600
2002-12-17	17.75	17.75	16.90	17.04	327200
2002-12-18	16.96	17.02	16.63	16.77	286800
2002-12-19	16.68	17.04	16.42	16.67	258000
2002-12-20	16.56	17.44	16.38	17.34	468400
2002-12-23	17.06	17.42	17.02	17.40	429200
2002-12-24	17.40	17.52	17.38	17.40	75400
2002-12-26	17.50	17.76	17.39	17.74	160400
2002-12-27	17.78	17.93	17.63	17.93	246800
2002-12-30	17.83	17.95	17.59	17.94	271400
2002-12-31	17.94	18.50	17.85	18.04	454000
2003-01-02	18.39	18.76	18.13	18.40	499000
2003-01-03	18.40	18.44	18.00	18.07	323600
2003-01-06	18.00	18.35	17.99	18.11	268000
2003-01-07	18.03	18.48	17.92	18.44	349800
2003-01-08	18.23	18.53	18.23	18.25	588600
2003-01-09	18.23	18.56	18.23	18.50	170000
2003-01-10	18.50	18.72	18.33	18.57	220200
2003-01-13	18.53	18.96	18.53	18.83	310000
2003-01-14	18.93	18.95	18.52	18.90	403200
2003-01-15	18.94	19.07	18.78	19.00	280200
2003-01-16	19.08	19.08	18.82	18.93	510000
2003-01-17	18.80	19.12	18.72	19.01	358200
2003-01-21	19.00	19.24	18.83	18.83	519600
2003-01-22	18.86	18.95	18.58	18.66	390800
2003-01-23	18.60	18.64	16.65	17.75	3487000
2003-01-24	17.63	17.76	17.26	17.30	460800
2003-01-27	17.24	17.48	17.04	17.10	423800
2003-01-28	17.13	17.37	16.75	17.28	273000
2003-01-29	17.30	17.50	17.00	17.40	281400
2003-01-30	17.44	17.47	17.09	17.34	241200
2003-01-31	17.41	17.57	17.11	17.48	315800
2003-02-03	17.43	17.48	17.17	17.27	249400
2003-02-04	17.28	17.28	16.88	16.88	307400
2003-02-05	16.98	17.11	16.75	16.84	269200
2003-02-06	16.91	16.91	16.31	16.46	689000
2003-02-07	16.55	16.63	15.95	16.00	388400
2003-02-10	16.00	16.24	15.90	16.24	455800
2003-02-11	16.24	16.28	15.95	16.00	330400
2003-02-12	15.98	16.35	15.96	16.13	390600
2003-02-13	16.18	16.57	16.10	16.42	347600
2003-02-14	16.43	16.73	16.33	16.67	234800
2003-02-18	16.73	16.85	16.63	16.68	246800
2003-02-19	16.64	16.65	16.47	16.53	232600
2003-02-20	16.50	16.66	16.43	16.57	249600
2003-02-21	16.61	17.00	16.53	16.82	206600
2003-02-24	16.87	16.87	16.25	16.35	281200
2003-02-25	16.25	16.54	16.23	16.49	428000
2003-02-26	16.50	16.53	16.25	16.26	163000
2003-02-27	16.25	16.43	16.24	16.33	283600
2003-02-28	16.33	16.77	16.25	16.63	231200
2003-03-03	16.68	16.97	16.59	16.84	324000
2003-03-04	16.75	16.85	16.60	16.66	267400
2003-03-05	16.68	16.93	16.45	16.90	268600
2003-03-06	16.88	16.92	16.73	16.80	167200
2003-03-07	16.65	17.13	16.58	16.96	333200
2003-03-10	17.00	17.04	16.42	16.51	307200
2003-03-11	16.40	16.55	16.10	16.20	432400
2003-03-12	16.10	16.20	15.76	15.88	290000
2003-03-13	15.93	16.13	15.76	16.11	252000
2003-03-14	16.14	16.27	15.70	15.70	555000
2003-03-17	15.23	15.23	14.63	14.88	2601400
2003-03-18	15.00	15.53	14.88	15.44	1155400
2003-03-19	15.45	15.67	15.38	15.54	463400
2003-03-20	15.47	16.04	15.45	15.94	427800
2003-03-21	16.10	16.17	15.88	16.13	459600
2003-03-24	15.93	16.08	15.55	15.59	220000
2003-03-25	15.55	15.74	15.55	15.57	261600
2003-03-26	15.54	15.73	15.45	15.45	361000
2003-03-27	15.45	15.49	15.08	15.33	373000
2003-03-28	15.30	15.67	15.10	15.57	457400
2003-03-31	15.60	15.60	15.25	15.43	191600
2003-04-01	15.50	15.57	15.22	15.52	307000
2003-04-02	15.57	16.01	15.50	15.80	286000
2003-04-03	15.80	15.84	15.58	15.59	215400
2003-04-04	15.54	16.28	15.54	16.03	993200
2003-04-07	16.32	16.52	16.11	16.15	252200
2003-04-08	16.24	16.35	15.90	16.08	231800
2003-04-09	15.97	16.21	15.69	15.77	172200
2003-04-10	15.76	15.80	15.51	15.60	421000
2003-04-11	15.65	15.75	15.48	15.53	196000
2003-04-14	15.50	15.73	15.50	15.69	222800
2003-04-15	15.75	15.91	15.65	15.76	168400
2003-04-16	15.80	15.91	15.40	15.44	242000
2003-04-17	15.57	16.55	15.33	16.39	773400
2003-04-21	16.62	16.67	16.35	16.36	505800
2003-04-22	16.60	16.75	16.36	16.75	301400
2003-04-23	16.77	17.25	16.51	16.67	505000
2003-04-24	16.73	16.80	16.65	16.70	316600
2003-04-25	16.73	16.75	16.65	16.71	88400
2003-04-28	16.77	16.78	16.47	16.49	549400
2003-04-29	16.45	16.77	16.45	16.68	527200
2003-04-30	16.67	16.97	16.58	16.93	351800
2003-05-01	16.63	17.27	16.63	17.10	544800
2003-05-02	17.12	17.64	17.11	17.51	385800
2003-05-05	17.54	17.58	17.38	17.52	368800
2003-05-06	17.47	17.87	17.46	17.84	386800
2003-05-07	17.77	18.00	17.72	17.96	485000
2003-05-08	17.85	17.90	17.75	17.80	347200
2003-05-09	17.84	18.26	17.76	18.26	444600
2003-05-12	18.19	18.26	18.07	18.18	320200
2003-05-13	18.17	18.45	18.03	18.31	209600
2003-05-14	18.49	18.52	18.20	18.33	234000
2003-05-15	18.31	18.50	18.15	18.24	427000
2003-05-16	18.08	18.26	17.80	17.93	360400
2003-05-19	17.93	17.94	17.50	17.50	284400
2003-05-20	17.54	17.83	17.39	17.50	532200
2003-05-21	17.55	17.62	17.38	17.41	174000
2003-05-22	17.40	17.50	17.19	17.40	595600
2003-05-23	17.28	17.81	17.28	17.81	198400
2003-05-27	17.83	18.01	17.67	17.95	533000
2003-05-28	18.01	18.25	17.96	18.17	170000
2003-05-29	18.20	18.36	17.98	18.11	250600
2003-05-30	18.01	18.37	18.01	18.36	165200
2003-06-02	18.38	18.59	18.23	18.43	211200
2003-06-03	18.40	18.48	18.30	18.43	192400
2003-06-04	18.48	18.63	18.40	18.47	144600
2003-06-05	18.46	18.69	18.34	18.60	282600
2003-06-06	18.61	18.75	18.44	18.44	284400
2003-06-09	18.48	18.48	18.16	18.22	309200
2003-06-10	18.20	18.46	18.19	18.36	188800
2003-06-11	18.48	18.48	18.16	18.28	151800
2003-06-12	18.30	18.36	18.18	18.22	423600
2003-06-13	18.22	18.25	17.87	17.87	388200
2003-06-16	17.87	18.10	17.85	17.95	354200
2003-06-17	17.95	17.95	17.69	17.75	272400
2003-06-18	17.70	17.81	17.58	17.65	334200
2003-06-19	17.59	17.62	17.35	17.39	387800
2003-06-20	17.51	17.62	17.36	17.51	506000
2003-06-23	17.55	17.55	16.98	16.99	276200
2003-06-24	16.90	17.07	16.86	16.95	217000
2003-06-25	16.85	17.23	16.85	17.23	292600
2003-06-26	17.23	17.58	17.21	17.55	486000
2003-06-27	17.43	17.83	17.43	17.78	427800
2003-06-30	17.85	18.16	17.81	18.07	581600
2003-07-01	18.09	18.09	17.74	17.85	365800
2003-07-02	17.94	18.49	17.82	18.25	614200
2003-07-03	18.29	18.43	18.18	18.26	110600
2003-07-07	18.20	18.50	18.20	18.48	246600
2003-07-08	18.48	18.65	18.38	18.59	299400
2003-07-09	18.63	18.63	18.44	18.58	250400
2003-07-10	18.50	18.69	18.50	18.61	609200
2003-07-11	18.68	18.92	18.54	18.89	155600
2003-07-14	19.01	19.28	18.92	19.19	295800
2003-07-15	19.30	19.30	18.66	18.98	262000
2003-07-16	18.99	18.99	18.63	18.65	462600
2003-07-17	18.93	19.62	18.88	19.43	859400
2003-07-18	19.60	20.90	19.26	20.69	710000
2003-07-21	20.90	21.24	20.60	21.13	602400
2003-07-22	21.16	21.42	21.10	21.39	324400
2003-07-23	21.43	21.76	21.30	21.76	666000
2003-07-24	21.78	22.11	21.71	21.90	592200
2003-07-25	21.95	22.05	21.67	21.78	318600
2003-07-28	21.73	21.76	21.58	21.66	319400
2003-07-29	21.55	21.75	21.40	21.40	318800
2003-07-30	21.39	21.58	21.25	21.47	261000
2003-07-31	21.30	21.70	21.30	21.62	214400
2003-08-01	21.62	21.62	20.76	20.86	453200
2003-08-04	20.84	20.89	20.56	20.64	389200
2003-08-05	20.61	20.91	20.57	20.57	222000
2003-08-06	20.65	20.78	20.49	20.69	243800
2003-08-07	20.60	20.77	20.50	20.60	121800
2003-08-08	20.67	21.13	20.61	21.07	228600
2003-08-11	21.14	21.35	20.93	21.02	171400
2003-08-12	20.99	21.25	20.95	21.15	256200
2003-08-13	20.96	21.30	20.96	21.18	444600
2003-08-14	21.23	21.23	21.05	21.20	120000
2003-08-15	21.12	21.39	21.06	21.06	108200
2003-08-18	21.18	22.13	21.03	21.99	332200
2003-08-19	22.10	22.48	22.02	22.48	368000
2003-08-20	22.28	22.50	22.27	22.42	268800
2003-08-21	22.40	22.50	22.28	22.40	170200
2003-08-22	22.50	22.50	21.55	21.55	289400
2003-08-25	21.80	21.82	21.55	21.82	383200
2003-08-26	21.82	21.90	21.73	21.78	355000
2003-08-27	21.92	21.92	21.73	21.80	124600
2003-08-28	21.94	22.15	21.72	22.03	97400
2003-08-29	21.90	22.25	21.90	22.17	70200
2003-09-02	22.27	22.53	21.96	22.48	348200
2003-09-03	22.55	22.58	22.38	22.39	156800
2003-09-04	22.25	22.54	22.25	22.49	96600
2003-09-05	22.35	22.53	22.07	22.07	139400
2003-09-08	22.06	22.55	22.06	22.48	232000
2003-09-09	22.40	22.53	22.35	22.40	154600
2003-09-10	22.36	22.52	22.09	22.10	146600
2003-09-11	22.18	22.70	22.16	22.55	176800
2003-09-12	22.67	22.79	22.34	22.68	174400
2003-09-15	22.59	22.79	22.28	22.57	137000
2003-09-16	22.60	22.65	21.98	22.27	440000
2003-09-17	22.23	22.46	22.02	22.08	156600
2003-09-18	22.21	22.51	22.07	22.39	463000
2003-09-19	22.42	22.52	22.26	22.44	208800
2003-09-22	22.27	22.36	22.05	22.19	125400
2003-09-23	22.03	22.08	21.77	21.80	424400
2003-09-24	21.75	22.03	21.59	21.59	335800
2003-09-25	21.73	21.73	20.75	20.85	463600
2003-09-26	20.73	21.15	20.71	20.88	217200
2003-09-29	20.77	21.32	20.55	21.15	376200
2003-09-30	21.16	21.50	21.04	21.38	404000
2003-10-01	21.45	22.08	21.31	22.00	383200
2003-10-02	21.98	22.28	21.90	22.10	384600
2003-10-03	22.29	22.38	22.13	22.35	288800
2003-10-06	22.30	22.55	22.21	22.55	278000
2003-10-07	22.01	22.96	22.01	22.90	254800
2003-10-08	22.90	23.00	22.73	22.76	209600
2003-10-09	22.99	23.58	22.91	23.25	316600
2003-10-10	23.15	23.35	22.95	23.23	158400
2003-10-13	23.27	24.10	23.27	24.00	245000
2003-10-14	24.03	24.22	23.85	24.12	384800
2003-10-15	24.13	24.26	23.90	24.04	167200
2003-10-16	24.15	24.46	23.45	23.62	257400
2003-10-17	23.68	24.10	23.64	23.82	175200
2003-10-20	23.74	23.87	23.52	23.52	100200
2003-10-21	23.52	23.75	23.52	23.75	94400
2003-10-22	23.52	24.21	23.50	23.69	262800
2003-10-23	23.64	24.13	23.62	23.99	141200
2003-10-24	23.93	24.00	23.41	23.55	118200
2003-10-27	23.68	23.85	23.53	23.77	216400
2003-10-28	23.58	23.85	23.58	23.84	148000
2003-10-29	23.84	24.44	23.84	24.44	130600
2003-10-30	24.43	24.61	24.28	24.28	185000
2003-10-31	24.40	24.80	24.33	24.55	261600
2003-11-03	24.72	25.00	24.58	25.00	302400
2003-11-04	24.97	25.63	24.93	25.48	162800
2003-11-05	25.48	25.55	25.14	25.44	293600
2003-11-06	25.43	25.53	25.15	25.50	172000
2003-11-07	25.56	25.69	25.30	25.30	159400
2003-11-10	25.51	25.51	25.03	25.10	125400
2003-11-11	25.08	25.57	24.98	25.39	129000
2003-11-12	25.55	25.92	25.35	25.92	152400
2003-11-13	25.93	25.99	25.70	25.84	100000
2003-11-14	25.98	26.08	25.28	25.39	142600
2003-11-17	25.25	25.62	24.94	25.18	161000
2003-11-18	25.21	25.48	25.15	25.24	202800
2003-11-19	25.13	25.67	25.13	25.54	203800
2003-11-20	25.41	25.71	25.25	25.48	207200
2003-11-21	25.63	25.63	25.00	25.18	215400
2003-11-24	25.18	25.60	25.11	25.58	131600
2003-11-25	25.45	26.18	25.45	26.06	195400
2003-11-26	26.18	26.56	26.12	26.38	132000
2003-11-28	26.35	26.60	26.17	26.19	40800
2003-12-01	26.40	26.93	26.11	26.91	189000
2003-12-02	26.94	27.30	26.87	27.30	174800
2003-12-03	27.09	27.42	26.92	27.06	304200
2003-12-04	27.15	27.15	26.77	26.98	381600
2003-12-05	26.76	27.05	26.76	26.95	179400
2003-12-08	26.69	26.99	26.41	26.67	524600
2003-12-09	26.85	26.85	25.88	25.89	271600
2003-12-10	25.83	25.96	25.44	25.44	143400
2003-12-11	25.25	26.31	25.25	26.11	220800
2003-12-12	26.24	26.24	25.94	26.13	107000
2003-12-15	26.15	26.70	25.80	25.90	188800
2003-12-16	26.03	26.13	25.52	25.65	277400
2003-12-17	26.04	26.05	25.50	25.68	172200
2003-12-18	25.72	25.95	25.59	25.74	330400
2003-12-19	26.02	26.62	25.52	26.62	317400
2003-12-22	26.49	26.60	26.41	26.50	128200
2003-12-23	26.35	26.77	26.35	26.69	304800
2003-12-24	26.68	26.68	26.42	26.42	103200
2003-12-26	26.41	26.76	26.41	26.76	47600
2003-12-29	26.83	27.23	26.60	27.22	120000
2003-12-30	27.12	27.51	27.12	27.50	183000
2003-12-31	27.41	27.51	26.84	26.84	354000
2004-01-02	26.85	27.21	26.41	26.41	172400
2004-01-05	26.42	26.82	25.48	25.68	719000
2004-01-06	25.82	25.82	25.34	25.47	483800
2004-01-07	25.48	25.86	25.33	25.86	585000
2004-01-08	25.96	25.96	25.59	25.61	129800
2004-01-09	25.73	25.73	25.39	25.46	185400
2004-01-12	25.55	25.55	25.29	25.40	152000
2004-01-13	25.31	25.41	24.92	25.25	123200
2004-01-14	25.29	25.49	25.10	25.36	95600
2004-01-15	25.40	25.90	25.25	25.30	173800
2004-01-16	25.48	25.59	24.97	24.98	288200
2004-01-20	24.97	25.12	24.88	25.10	473600
2004-01-21	25.01	25.12	24.95	25.02	328000
2004-01-22	25.08	25.08	24.73	24.75	397400
2004-01-23	24.83	25.05	24.45	24.90	731600
2004-01-26	24.90	25.82	24.81	25.75	501600
2004-01-27	26.03	26.40	25.89	25.92	836600
2004-01-28	26.15	26.78	26.04	26.15	312800
2004-01-29	26.23	26.23	25.84	25.95	272200
2004-01-30	25.83	26.40	25.82	26.15	202800
2004-02-02	26.33	26.70	26.13	26.65	308400
2004-02-03	26.44	26.80	26.44	26.55	213400
2004-02-04	26.51	26.66	25.96	25.96	247600
2004-02-05	26.08	26.45	26.08	26.40	185000
2004-02-06	26.33	26.89	26.33	26.80	182800
2004-02-09	26.76	27.12	26.62	27.01	158400
2004-02-10	26.88	27.50	26.83	27.50	170200
2004-02-11	27.30	27.30	26.99	27.18	222400
2004-02-12	27.09	27.16	26.86	26.89	50400
2004-02-13	26.80	26.98	26.50	26.57	152000
2004-02-17	26.69	27.10	26.53	27.06	116000
2004-02-18	27.04	27.10	26.85	26.85	165600
2004-02-19	26.99	27.15	26.73	26.75	130200
2004-02-20	26.72	26.93	26.58	26.59	318800
2004-02-23	26.70	26.70	26.20	26.34	152600
2004-02-24	26.43	26.71	26.20	26.44	143000
2004-02-25	26.24	26.53	26.03	26.51	117400
2004-02-26	26.54	26.65	26.27	26.64	159400
2004-02-27	26.70	26.75	26.51	26.58	183200
2004-03-01	26.58	26.75	26.50	26.75	115400
2004-03-02	26.77	26.78	26.09	26.09	190200
2004-03-03	26.28	26.31	26.03	26.13	475000
2004-03-04	26.08	26.60	26.08	26.59	254200
2004-03-05	26.37	26.59	26.27	26.42	112600
2004-03-08	26.28	26.75	26.12	26.17	306800
2004-03-09	26.18	26.29	26.05	26.08	353000
2004-03-10	26.10	26.15	25.85	25.91	338200
2004-03-11	25.85	26.20	25.83	25.90	425400
2004-03-12	25.98	26.34	25.91	26.33	251600
2004-03-15	26.24	26.26	25.73	25.78	288400
2004-03-16	25.75	26.00	25.75	25.78	352200
2004-03-17	25.88	26.26	25.88	26.17	184400
2004-03-18	25.97	26.28	25.88	26.03	276600
2004-03-19	26.25	26.33	25.95	26.00	262000
2004-03-22	26.21	26.23	26.00	26.15	472600
2004-03-23	26.25	26.59	26.15	26.37	364000
2004-03-24	26.49	26.49	26.11	26.20	369400
2004-03-25	26.22	26.85	26.13	26.83	392000
2004-03-26	26.72	26.91	26.60	26.82	189600
2004-03-29	26.69	27.31	26.69	27.26	384000
2004-03-30	27.13	27.66	27.13	27.64	389200
2004-03-31	27.70	28.05	27.64	28.00	522400
2004-04-01	28.00	28.23	27.83	28.10	290800
2004-04-02	28.21	28.30	28.01	28.11	283400
2004-04-05	28.17	28.32	28.10	28.25	362800
2004-04-06	28.04	28.45	28.04	28.45	219200
2004-04-07	28.46	28.53	28.20	28.45	334000
2004-04-08	28.50	28.56	28.16	28.16	121400
2004-04-12	28.37	28.56	28.21	28.50	184400
2004-04-13	28.45	28.45	27.53	27.76	285800
2004-04-14	27.78	28.04	27.12	27.33	365800
2004-04-15	27.38	27.60	27.01	27.24	288000
2004-04-16	27.27	27.30	26.90	26.91	450600
2004-04-19	26.90	27.52	26.85	27.48	342400
2004-04-20	27.52	27.75	26.99	27.00	133000
2004-04-21	27.24	27.48	26.98	27.45	171000
2004-04-22	27.51	28.03	27.40	27.99	142000
2004-04-23	28.02	28.30	27.93	28.20	255000
2004-04-26	28.24	28.25	27.85	27.93	173800
2004-04-27	27.88	28.33	27.88	28.27	363600
2004-04-28	28.30	28.38	27.84	27.92	193200
2004-04-29	27.82	28.38	27.82	27.94	416400
2004-04-30	28.08	28.41	27.94	28.17	308400
2004-05-03	28.13	28.56	28.00	28.48	511400
2004-05-04	28.43	28.44	27.98	28.09	339400
2004-05-05	28.11	28.56	28.11	28.37	144200
2004-05-06	28.56	28.58	27.78	28.26	251600
2004-05-07	28.11	28.26	27.03	27.05	293200
2004-05-10	27.13	27.13	26.55	26.78	403400
2004-05-11	26.93	27.16	26.75	27.06	239200
2004-05-12	26.96	27.05	26.66	27.05	319400
2004-05-13	26.72	27.63	26.67	27.35	286400
2004-05-14	27.30	27.86	27.10	27.69	395400
2004-05-17	27.65	27.65	26.97	27.51	340600
2004-05-18	27.63	27.81	27.43	27.65	404800
2004-05-19	27.76	28.21	27.52	27.52	186400
2004-05-20	27.72	28.03	27.49	27.90	201600
2004-05-21	27.99	29.26	27.90	29.16	717600
2004-05-24	29.38	29.39	28.86	28.86	404400
2004-05-25	28.84	28.97	28.77	28.97	644800
2004-05-26	28.98	30.07	28.95	29.84	429600
2004-05-27	29.94	30.62	29.85	30.30	1343800
2004-05-28	30.27	30.37	30.08	30.34	390400
2004-06-01	30.34	30.87	30.26	30.81	368200
2004-06-02	30.89	31.12	30.72	31.05	358400
2004-06-03	31.06	31.13	30.45	30.51	396000
2004-06-04	30.70	30.77	30.46	30.58	459000
2004-06-07	30.73	30.75	30.60	30.68	541400
2004-06-08	30.65	30.78	30.58	30.68	218800
2004-06-09	30.59	30.73	30.15	30.15	369000
2004-06-10	30.22	30.30	29.96	30.10	301800
2004-06-14	30.10	30.10	29.83	29.83	226400
2004-06-15	30.19	30.71	30.04	30.50	423400
2004-06-16	30.60	30.75	30.42	30.63	227600
2004-06-17	30.75	30.76	30.28	30.38	244200
2004-06-18	30.24	30.92	30.12	30.92	464400
2004-06-21	30.97	31.00	30.39	30.50	341800
2004-06-22	30.85	30.85	29.78	30.66	466700
2004-06-23	30.66	30.95	30.43	30.94	375100
2004-06-24	30.94	31.07	30.52	30.60	317500
2004-06-25	30.90	30.94	30.19	30.20	359100
2004-06-28	30.48	30.70	30.09	30.37	336300
2004-06-29	30.08	30.57	30.08	30.40	252600
2004-06-30	30.50	30.77	29.84	30.70	348400
2004-07-01	30.60	30.68	30.00	30.07	308300
2004-07-02	30.01	30.30	30.01	30.30	178900
2004-07-06	30.02	30.30	29.94	30.20	279600
2004-07-07	30.57	30.80	29.98	30.06	239000
2004-07-08	29.95	30.11	29.75	30.01	458900
2004-07-09	30.18	30.30	29.70	30.09	186000
2004-07-12	30.11	30.28	29.92	30.00	212800
2004-07-13	29.99	30.50	29.99	30.39	239900
2004-07-14	30.39	30.57	30.02	30.15	193700
2004-07-15	29.97	30.32	29.87	29.99	311500
2004-07-16	30.12	31.75	30.00	30.68	409200
2004-07-19	30.77	31.92	30.59	31.62	326100
2004-07-20	31.62	32.89	31.42	32.69	404100
2004-07-21	32.80	33.08	31.57	31.59	499300
2004-07-22	31.50	31.94	31.19	31.44	392300
2004-07-23	31.54	31.65	31.24	31.47	238800
2004-07-26	31.70	31.78	31.17	31.51	316900
2004-07-27	31.75	32.18	31.75	32.17	287200
2004-07-28	31.94	32.87	31.80	32.64	582300
2004-07-29	32.81	33.93	32.41	33.87	845000
2004-07-30	33.93	33.93	33.45	33.72	595600
2004-08-02	33.40	34.51	33.21	34.35	852300
2004-08-03	34.45	34.45	33.80	34.01	410000
2004-08-04	33.84	34.68	33.84	34.65	273800
2004-08-05	34.67	34.70	33.90	34.04	517100
2004-08-06	33.80	33.84	33.05	33.24	579700
2004-08-09	33.29	33.40	33.01	33.18	314600
2004-08-10	33.32	33.96	33.00	33.92	292300
2004-08-11	33.98	34.10	33.20	33.90	315700
2004-08-12	33.57	33.82	33.40	33.73	296500
2004-08-13	33.95	34.01	33.69	33.87	206200
2004-08-16	34.10	34.65	33.65	34.26	207700
2004-08-17	34.39	34.50	33.76	34.12	270700
2004-08-18	34.30	35.47	33.83	35.44	856300
2004-08-19	35.07	36.26	35.06	35.51	547600
2004-08-20	35.59	35.81	35.43	35.66	320800
2004-08-23	35.90	35.99	35.25	35.48	268200
2004-08-24	35.70	35.85	35.23	35.42	225000
2004-08-25	35.33	35.70	35.11	35.64	486500
2004-08-26	35.35	35.53	34.98	35.00	281000
2004-08-27	35.01	35.53	35.01	35.45	134000
2004-08-30	35.55	36.11	35.04	35.53	151000
2004-08-31	35.69	36.32	35.46	36.23	409500
2004-09-01	36.13	36.77	35.67	35.79	372500
2004-09-02	35.80	35.94	35.48	35.54	318300
2004-09-03	35.59	36.05	35.29	35.54	132500
2004-09-07	35.98	36.53	35.79	36.41	188000
2004-09-08	36.51	36.68	35.90	36.09	382000
2004-09-09	36.28	36.80	35.84	36.63	169200
2004-09-10	36.79	36.88	36.43	36.87	135400
2004-09-13	36.94	37.25	36.76	37.03	221000
2004-09-14	37.04	37.25	36.80	36.84	149200
2004-09-15	37.20	37.20	36.74	36.83	194000
2004-09-16	37.11	37.11	36.36	36.49	493500
2004-09-17	36.67	36.93	35.14	35.55	950900
2004-09-20	35.28	35.55	34.55	35.14	420400
2004-09-21	35.20	35.20	34.89	34.99	369200
2004-09-22	34.85	35.03	33.49	33.51	578700
2004-09-23	33.49	33.80	33.49	33.60	395400
2004-09-24	33.76	33.77	32.39	32.68	875600
2004-09-27	32.61	32.81	32.15	32.24	525300
2004-09-28	32.22	33.25	32.15	33.15	764600
2004-09-29	33.15	33.85	33.07	33.85	597900
2004-09-30	33.27	34.07	33.19	33.59	437700
2004-10-01	33.69	34.06	33.40	34.05	518600
2004-10-04	34.25	34.34	33.80	34.10	406400
2004-10-05	34.25	34.48	33.76	34.03	296400
2004-10-06	34.05	34.89	33.94	34.80	373200
2004-10-07	34.89	34.89	34.25	34.42	230400
2004-10-08	34.17	34.88	34.09	34.45	384900
2004-10-11	34.29	34.73	34.29	34.68	152000
2004-10-12	34.43	34.83	34.14	34.64	132500
2004-10-13	34.69	34.90	34.02	34.18	144700
2004-10-14	34.24	34.26	33.69	33.89	183300
2004-10-15	34.04	35.15	33.89	34.46	285900
2004-10-18	34.40	35.00	34.25	34.69	216900
2004-10-19	34.63	35.08	34.25	34.55	340500
2004-10-20	34.25	34.86	34.05	34.71	332800
2004-10-21	35.15	37.13	35.00	36.92	950700
2004-10-22	36.93	38.70	36.92	37.99	627500
2004-10-25	37.54	39.36	37.50	38.96	721600
2004-10-26	38.92	40.25	38.92	39.66	726900
2004-10-27	40.00	40.00	39.53	39.99	349900
2004-10-28	40.00	40.14	39.51	40.14	252300
2004-10-29	40.25	40.28	39.78	40.04	362100
2004-11-01	40.02	40.30	39.76	40.20	358400
2004-11-02	40.00	40.97	40.00	40.80	407800
2004-11-03	41.05	42.17	40.83	42.17	451900
2004-11-04	42.03	42.18	41.69	42.00	483300
2004-11-05	42.38	42.39	41.65	42.23	311500
2004-11-08	42.21	42.21	41.40	41.64	426800
2004-11-09	42.05	42.52	41.60	42.35	279300
2004-11-10	42.54	42.54	41.96	42.13	212700
2004-11-11	42.06	42.42	41.64	42.11	414800
2004-11-12	42.37	42.70	42.01	42.69	188100
2004-11-15	42.76	43.11	42.33	42.97	224300
2004-11-16	43.00	43.19	40.49	40.56	627100
2004-11-17	40.55	40.93	39.62	39.92	712800
2004-11-18	39.95	40.27	39.54	40.16	331400
2004-11-19	40.02	40.19	39.40	39.62	238800
2004-11-22	39.41	40.44	39.36	40.37	295600
2004-11-23	40.45	40.87	39.95	40.83	229800
2004-11-24	40.90	41.28	40.63	41.27	153000
2004-11-26	41.28	41.40	41.11	41.40	69800
2004-11-29	41.50	42.18	41.50	41.72	373200
2004-11-30	41.83	41.99	41.47	41.47	171900
2004-12-01	41.71	42.95	41.47	42.89	203000
2004-12-02	42.95	43.00	42.26	43.00	259400
2004-12-03	42.98	43.00	42.29	42.31	223200
2004-12-06	42.66	42.68	41.75	41.85	242300
2004-12-07	41.72	41.86	40.18	40.51	172600
2004-12-08	40.29	41.27	40.29	41.07	201100
2004-12-09	40.87	40.90	40.32	40.59	221200
2004-12-10	40.50	41.40	40.30	41.07	243900
2004-12-13	41.39	41.98	41.09	41.81	260200
2004-12-14	41.60	41.96	41.45	41.77	120700
2004-12-15	41.53	41.80	41.35	41.36	253100
2004-12-16	41.34	41.79	40.80	41.17	252500
2004-12-17	40.90	42.18	40.90	41.98	412800
2004-12-20	41.84	42.49	41.22	41.68	170100
2004-12-21	41.95	42.92	41.70	42.92	164600
2004-12-22	42.60	43.58	42.20	43.20	375200
2004-12-23	43.25	43.68	43.25	43.30	131000
2004-12-27	43.50	43.60	41.78	41.84	174400
2004-12-28	41.80	43.00	41.77	42.97	151500
2004-12-29	42.70	42.82	41.70	41.70	250500
2004-12-30	41.68	42.43	41.68	41.86	152100
2004-12-31	41.75	42.28	41.70	41.96	90600
2005-01-03	42.16	42.29	41.23	41.51	257200
2005-01-04	41.29	41.76	40.88	41.07	243600
2005-01-05	41.07	41.79	41.07	41.35	376800
2005-01-06	41.50	41.90	40.92	41.20	173500
2005-01-07	41.53	41.53	39.98	40.10	292800
2005-01-10	39.98	40.69	39.98	40.02	340400
2005-01-11	39.99	40.21	39.33	39.63	293200
2005-01-12	39.55	39.82	38.50	39.01	425300
2005-01-13	39.08	39.35	38.62	38.78	278400
2005-01-14	38.64	38.89	37.95	38.13	419600
2005-01-18	38.18	38.57	37.86	38.39	488500
2005-01-19	38.25	38.50	37.74	38.10	326600
2005-01-20	37.87	38.04	37.40	37.51	348700
2005-01-21	37.45	37.77	37.03	37.28	362000
2005-01-24	37.20	37.40	37.00	37.17	230300
2005-01-25	37.05	37.72	36.93	37.30	258500
2005-01-26	38.08	39.46	37.85	39.35	553200
2005-01-27	39.30	39.30	37.91	37.91	735100
2005-01-28	37.76	37.91	37.04	37.28	393800
2005-01-31	37.27	39.10	37.27	38.94	446700
2005-02-01	38.68	39.52	38.62	39.13	341400
2005-02-02	39.03	39.27	38.77	39.20	166500
2005-02-03	39.24	39.24	38.41	38.69	232500
2005-02-04	38.70	38.83	37.82	38.20	572400
2005-02-07	38.20	38.55	37.91	38.00	420800
2005-02-08	37.90	38.01	37.74	37.88	228500
2005-02-09	37.90	37.93	36.84	36.87	415700
2005-02-10	37.12	37.15	36.72	36.79	349600
2005-02-11	36.76	37.96	36.50	37.64	303200
2005-02-14	37.46	37.73	37.04	37.40	193500
2005-02-15	37.61	37.61	36.45	36.89	436600
2005-02-16	36.91	36.91	36.30	36.66	546000
2005-02-17	36.80	36.80	36.05	36.29	299000
2005-02-18	36.06	36.15	35.67	35.75	291200
2005-02-22	35.67	35.67	34.86	34.86	283500
2005-02-23	34.86	35.52	34.86	35.09	346500
2005-02-24	35.10	35.41	34.95	35.18	267400
2005-02-25	35.20	36.07	35.02	35.93	353600
2005-02-28	36.00	36.26	35.57	35.96	270500
2005-03-01	36.27	37.39	35.81	37.19	550800
2005-03-02	37.14	37.57	36.85	37.34	406600
2005-03-03	37.36	37.63	36.95	37.47	314000
2005-03-04	37.65	38.49	37.41	38.25	431000
2005-03-07	38.20	38.63	38.01	38.44	316400
2005-03-08	38.30	38.42	37.66	37.87	597400
2005-03-09	38.71	38.71	37.70	37.94	369300
2005-03-10	38.05	38.05	37.54	37.63	455300
2005-03-11	37.54	37.83	37.22	37.44	264900
2005-03-14	37.33	37.98	37.29	37.91	228600
2005-03-15	37.90	38.25	37.68	37.85	375900
2005-03-16	37.64	37.80	37.36	37.64	314000
2005-03-17	37.83	38.24	37.57	38.11	367900
2005-03-18	38.11	38.67	37.93	38.47	689500
2005-03-21	38.28	38.50	37.97	38.10	375800
2005-03-22	37.98	38.34	37.44	37.54	295500
2005-03-23	37.54	37.68	36.79	36.85	410200
2005-03-24	36.98	37.11	36.80	36.95	337500
2005-03-28	37.16	37.24	36.83	36.93	354900
2005-03-29	36.81	37.00	36.22	36.33	316700
2005-03-30	36.47	37.20	36.41	37.20	301000
2005-03-31	37.25	37.31	36.75	36.92	356300
2005-04-01	37.29	37.30	36.01	36.09	377000
2005-04-04	36.22	36.42	35.81	36.30	412400
2005-04-05	36.13	36.86	36.13	36.53	415900
2005-04-06	36.69	36.98	36.38	36.48	418900
2005-04-07	36.50	36.71	36.20	36.29	424800
2005-04-08	36.12	36.36	35.78	36.06	464200
2005-04-11	36.26	36.26	35.51	35.60	295500
2005-04-12	35.50	36.51	35.07	36.44	421800
2005-04-13	36.54	36.54	35.32	35.50	339700
2005-04-14	35.45	35.57	34.49	34.49	384000
2005-04-15	33.74	33.85	31.60	31.87	2956000
2005-04-18	32.38	34.05	32.08	33.82	1146100
2005-04-19	33.79	34.25	33.55	33.84	604700
2005-04-20	33.99	33.99	32.97	32.98	566500
2005-04-21	33.18	33.49	32.71	33.22	658200
2005-04-22	33.21	33.21	31.79	32.00	575200
2005-04-25	32.00	32.05	31.82	31.95	737800
2005-04-26	31.77	32.10	31.34	31.39	699400
2005-04-27	31.26	32.05	30.68	31.95	925500
2005-04-28	31.98	31.99	31.36	31.60	458400
2005-04-29	31.47	32.12	31.30	32.12	352600
2005-05-02	32.28	32.52	31.93	32.50	489200
2005-05-03	32.35	32.59	31.95	32.16	217400
2005-05-04	32.18	32.80	32.07	32.69	215200
2005-05-05	32.90	32.90	32.10	32.42	341400
2005-05-06	32.71	32.83	32.30	32.57	218600
2005-05-09	32.44	32.77	32.02	32.15	336400
2005-05-10	32.06	32.27	31.82	31.88	221200
2005-05-11	31.82	32.25	31.55	32.20	188500
2005-05-12	32.15	32.53	32.15	32.41	404400
2005-05-13	32.34	32.50	31.83	32.24	231600
2005-05-16	32.40	33.30	32.19	33.29	266600
2005-05-17	33.40	33.51	33.00	33.43	350400
2005-05-18	33.60	34.94	33.40	34.94	503900
2005-05-19	34.62	34.80	33.93	34.44	531200
2005-05-20	34.50	34.50	33.85	34.21	499500
2005-05-23	34.20	34.30	34.06	34.09	300400
2005-05-24	33.77	34.12	33.60	34.02	451600
2005-05-25	33.90	33.90	33.22	33.37	188600
2005-05-26	33.33	33.95	33.33	33.80	91500
2005-05-27	33.49	33.98	33.40	33.80	75400
2005-05-31	33.83	33.90	33.55	33.64	367300
2005-06-01	33.58	34.50	33.53	34.16	229300
2005-06-02	34.32	34.35	33.97	34.11	304800
2005-06-03	34.06	34.18	33.35	33.36	250200
2005-06-06	33.24	33.62	33.05	33.58	318300
2005-06-07	33.50	33.97	33.48	33.63	228500
2005-06-08	33.65	33.75	33.21	33.42	293600
2005-06-09	33.23	33.40	33.00	33.35	384700
2005-06-10	33.13	33.31	32.88	32.99	407400
2005-06-13	32.90	32.93	32.35	32.65	485800
2005-06-14	32.67	32.67	31.56	32.25	637900
2005-06-15	32.31	32.37	32.00	32.18	536900
2005-06-16	32.41	32.41	32.03	32.12	327600
2005-06-17	32.31	32.31	31.92	32.13	517600
2005-06-20	32.01	32.36	32.00	32.31	248200
2005-06-21	32.13	32.50	32.12	32.22	201200
2005-06-22	32.30	32.70	32.14	32.62	572000
2005-06-23	32.54	32.80	31.78	31.83	324600
2005-06-24	31.74	32.07	31.54	31.95	1534900
2005-06-27	31.93	32.60	31.72	32.53	294700
2005-06-28	32.60	33.42	32.32	33.34	453500
2005-06-29	33.25	33.64	33.17	33.60	334600
2005-06-30	33.65	34.61	33.57	33.59	346300
2005-07-01	34.75	36.29	34.45	35.89	1199200
2005-07-05	36.00	36.30	35.79	36.18	476300
2005-07-06	36.24	36.28	35.78	36.00	617100
2005-07-07	36.00	36.65	35.85	36.63	431000
2005-07-08	36.54	37.44	36.52	37.44	410700
2005-07-11	37.45	38.43	36.84	37.44	558200
2005-07-12	37.40	38.23	37.26	38.00	301600
2005-07-13	38.05	38.05	37.25	37.51	233000
2005-07-14	37.30	37.48	36.63	37.03	247600
2005-07-15	37.01	37.59	37.01	37.41	233300
2005-07-18	37.36	37.36	36.62	36.80	197800
2005-07-19	36.80	37.28	36.41	36.60	205400
2005-07-20	36.55	37.42	36.55	37.42	201300
2005-07-21	37.48	37.90	35.56	36.07	570800
2005-07-22	35.98	36.08	35.37	35.47	795100
2005-07-25	35.40	36.00	35.40	35.64	492300
2005-07-26	35.66	35.74	35.28	35.40	203300
2005-07-27	35.45	35.45	34.90	35.00	299600
2005-07-28	34.92	35.13	34.66	34.78	207000
2005-07-29	34.67	34.86	34.44	34.50	282800
2005-08-01	34.57	34.74	33.99	34.04	314400
2005-08-02	34.00	34.14	33.88	34.14	497200
2005-08-03	34.09	34.65	34.03	34.58	327900
2005-08-04	34.74	34.76	34.35	34.66	453800
2005-08-05	34.75	34.81	34.24	34.41	557300
2005-08-08	34.25	34.73	34.25	34.34	418200
2005-08-09	34.39	34.39	33.97	33.98	311300
2005-08-10	34.06	34.44	34.00	34.26	178400
2005-08-11	34.14	34.91	34.14	34.85	225500
2005-08-12	34.65	34.76	34.60	34.65	297800
2005-08-15	34.65	34.93	34.59	34.65	134500
2005-08-16	34.70	34.70	34.06	34.12	212700
2005-08-17	34.20	34.31	33.89	33.99	271300
2005-08-18	33.98	34.05	33.57	33.90	143300
2005-08-19	33.74	34.07	33.72	33.91	168100
2005-08-22	33.98	34.16	33.91	34.15	95100
2005-08-23	34.16	34.16	33.93	33.99	411700
2005-08-24	34.00	34.00	33.67	33.75	244800
2005-08-25	33.81	33.89	33.65	33.85	121500
2005-08-26	33.70	33.87	33.00	33.06	352800
2005-08-29	33.00	33.00	32.49	32.83	234500
2005-08-30	32.76	33.07	32.59	33.00	237000
2005-08-31	33.31	33.94	33.29	33.94	375700
2005-09-01	33.94	34.90	33.82	34.75	367600
2005-09-02	34.75	34.78	34.09	34.36	137600
2005-09-06	34.18	34.64	34.18	34.60	155300
2005-09-07	34.60	34.60	33.86	33.90	245900
2005-09-08	33.90	34.00	33.59	33.75	472900
2005-09-09	33.85	33.85	33.46	33.73	210600
2005-09-12	33.59	33.77	33.40	33.63	179000
2005-09-13	33.43	33.73	32.70	32.82	184500
2005-09-14	32.95	33.13	32.31	32.45	132300
2005-09-15	32.63	32.63	32.09	32.35	258700
2005-09-16	33.19	34.32	33.15	34.20	608900
2005-09-19	34.04	34.34	34.00	34.07	292000
2005-09-20	34.14	34.40	33.67	33.70	351000
2005-09-21	33.66	33.70	33.00	33.44	308700
2005-09-22	33.48	33.48	32.98	33.18	163500
2005-09-23	33.23	33.76	33.00	33.65	230500
2005-09-26	33.80	34.16	33.80	33.98	278800
2005-09-27	33.98	34.10	33.83	34.00	244400
2005-09-28	34.00	34.07	33.58	33.73	327100
2005-09-29	33.71	34.08	33.68	33.98	192200
2005-09-30	33.91	34.13	33.75	34.04	159700
2005-10-03	33.90	34.50	33.90	34.44	138800
2005-10-04	34.57	34.60	33.82	33.87	229400
2005-10-05	33.80	34.17	33.50	33.55	291100
2005-10-06	33.57	33.84	32.71	32.95	259100
2005-10-07	33.00	33.24	32.49	32.56	314900
2005-10-10	32.56	32.57	32.01	32.31	338100
2005-10-11	32.35	32.35	31.56	31.85	451000
2005-10-12	31.85	32.22	31.73	32.05	275500
2005-10-13	32.07	33.00	31.90	32.90	358200
2005-10-14	32.90	33.71	32.80	33.50	184800
2005-10-17	33.42	33.74	32.96	33.10	286300
2005-10-18	33.09	33.19	32.99	33.06	389200
2005-10-19	33.76	37.00	33.76	36.98	1480700
2005-10-20	36.85	36.98	36.28	36.48	648300
2005-10-21	36.44	36.89	36.36	36.82	416000
2005-10-24	36.82	37.99	36.78	37.94	387100
2005-10-25	37.76	38.01	37.48	37.80	488200
2005-10-26	37.60	37.87	37.60	37.73	266100
2005-10-27	37.58	37.96	37.50	37.76	272000
2005-10-28	37.68	38.47	37.66	38.38	292700
2005-10-31	38.47	38.78	38.14	38.29	374800
2005-11-01	38.08	38.30	37.95	38.15	369100
2005-11-02	38.09	38.83	38.09	38.83	183700
2005-11-03	38.88	38.88	38.09	38.20	414900
2005-11-04	38.17	38.81	38.08	38.74	490500
2005-11-07	38.34	38.58	37.65	38.35	576500
2005-11-08	38.20	38.40	37.80	38.26	230300
2005-11-09	38.35	38.40	37.98	38.30	187700
2005-11-10	38.33	38.44	37.92	38.26	297700
2005-11-11	38.12	38.74	37.92	38.67	169400
2005-11-14	38.52	38.69	37.69	38.69	428700
2005-11-15	38.71	38.77	38.29	38.53	381400
2005-11-16	38.45	38.61	38.26	38.30	166700
2005-11-17	38.46	38.66	38.25	38.62	217200
2005-11-18	38.40	38.55	38.01	38.47	427200
2005-11-21	38.48	38.87	38.29	38.81	221300
2005-11-22	38.85	38.85	38.37	38.51	215900
2005-11-23	38.43	38.85	38.43	38.60	153000
2005-11-25	38.70	38.70	38.08	38.32	99000
2005-11-28	38.55	38.59	38.12	38.13	181100
2005-11-29	38.28	38.50	38.03	38.22	197200
2005-11-30	38.24	38.42	37.75	37.96	433700
2005-12-01	38.00	38.09	37.74	38.09	301500
2005-12-02	37.90	37.91	37.24	37.50	230300
2005-12-05	37.60	37.74	37.04	37.22	241100
2005-12-06	37.29	37.71	37.15	37.41	213900
2005-12-07	37.25	37.46	36.43	36.67	247300
2005-12-08	36.55	36.99	36.29	36.50	134500
2005-12-09	36.50	36.75	36.41	36.50	213000
2005-12-12	36.48	36.68	36.39	36.43	260700
2005-12-13	36.35	37.09	36.31	37.09	270300
2005-12-14	36.76	37.75	36.75	37.38	439100
2005-12-15	37.65	37.65	36.99	37.15	310000
2005-12-16	37.42	37.71	36.92	37.15	319500
2005-12-19	37.06	37.18	36.54	36.64	246500
2005-12-20	36.66	37.57	36.51	36.67	192800
2005-12-21	36.93	36.95	36.44	36.86	342400
2005-12-22	36.89	36.92	36.38	36.73	94600
2005-12-23	36.59	36.87	36.59	36.79	91200
2005-12-27	37.00	37.19	36.65	36.65	191600
2005-12-28	36.73	37.09	36.33	36.84	244800
2005-12-29	37.05	37.34	36.66	36.71	170700
2005-12-30	36.77	36.80	36.17	36.49	149700
2006-01-03	36.50	37.33	36.43	37.10	321900
2006-01-04	37.24	37.57	36.90	37.08	311200
2006-01-05	37.00	37.06	36.79	36.95	108600
2006-01-06	37.09	37.47	36.66	36.83	199400
2006-01-09	36.92	36.99	36.70	36.90	236300
2006-01-10	36.85	37.40	36.85	37.40	178700
2006-01-11	37.42	37.68	37.17	37.39	162300
2006-01-12	37.32	37.45	36.56	36.74	171400
2006-01-13	37.27	37.77	37.13	37.23	487400
2006-01-17	37.30	37.30	36.70	36.77	283900
2006-01-18	36.55	37.04	36.31	36.70	130500
2006-01-19	36.67	36.86	36.26	36.33	207300
2006-01-20	36.45	36.46	35.95	35.96	232000
2006-01-23	36.17	36.17	35.68	35.81	175300
2006-01-24	35.75	36.13	35.74	36.03	170100
2006-01-25	36.24	36.40	35.83	36.21	372900
2006-01-26	36.18	37.13	36.11	36.98	444000
2006-01-27	36.88	38.31	36.83	37.58	493000
2006-01-30	37.66	38.10	36.95	37.12	254100
2006-01-31	36.90	37.23	36.16	36.91	305200
2006-02-01	36.87	37.26	36.76	36.79	239900
2006-02-02	36.57	36.92	36.12	36.34	98600
2006-02-03	36.18	36.35	36.06	36.33	164400
2006-02-06	36.09	36.88	35.11	35.13	328000
2006-02-07	35.23	35.59	34.83	35.51	272100
2006-02-08	35.47	35.75	35.17	35.42	228000
2006-02-09	35.50	35.62	35.10	35.30	239900
2006-02-10	35.43	35.67	35.15	35.67	128700
2006-02-13	35.50	35.77	35.09	35.26	193000
2006-02-14	35.35	35.50	35.25	35.47	119300
2006-02-15	35.30	35.76	35.27	35.75	100400
2006-02-16	35.65	35.98	35.64	35.67	85600
2006-02-17	35.60	35.66	35.31	35.50	116500
2006-02-21	35.44	35.77	35.39	35.73	161700
2006-02-22	35.79	36.74	35.79	36.56	194400
2006-02-23	36.65	37.22	36.44	36.50	181500
2006-02-24	36.62	37.17	36.31	37.02	312100
2006-02-27	37.00	37.52	37.00	37.43	198700
2006-02-28	37.34	38.25	37.27	37.69	347900
2006-03-01	37.81	37.82	37.25	37.61	271500
2006-03-02	37.51	37.86	37.51	37.85	131800
2006-03-03	37.71	37.81	36.76	36.87	231400
2006-03-06	36.83	36.83	36.42	36.52	101900
2006-03-07	36.51	36.67	36.35	36.66	103500
2006-03-08	36.40	36.76	36.40	36.58	101700
2006-03-09	36.65	36.76	36.10	36.13	110300
2006-03-10	36.39	37.10	36.18	37.02	138800
2006-03-13	37.19	37.70	37.18	37.47	233200
2006-03-14	37.60	37.85	37.28	37.72	221800
2006-03-15	37.72	37.72	37.26	37.65	153800
2006-03-16	37.82	37.93	37.43	37.76	184000
2006-03-17	37.88	38.25	37.61	38.24	261500
2006-03-20	38.15	39.59	38.15	39.51	750700
2006-03-21	39.59	39.59	39.06	39.22	816000
2006-03-22	39.25	39.38	38.78	39.20	516800
2006-03-23	39.20	39.20	38.44	38.66	210200
2006-03-24	38.45	38.72	38.29	38.67	177000
2006-03-27	38.57	38.61	38.26	38.56	92000
2006-03-28	38.66	39.23	38.25	38.90	263500
2006-03-29	38.80	39.20	38.72	39.20	136000
2006-03-30	39.08	39.23	38.70	38.80	163900
2006-03-31	38.70	39.20	38.40	38.55	287800
2006-04-03	38.12	38.34	37.05	37.10	497000
2006-04-04	37.00	37.38	36.99	37.22	341500
2006-04-05	37.35	37.42	37.18	37.34	482300
2006-04-06	37.38	37.38	37.10	37.28	104100
2006-04-07	37.41	37.48	37.06	37.22	286700
2006-04-10	37.22	37.40	37.08	37.30	133700
2006-04-11	37.18	37.35	36.98	37.19	183000
2006-04-12	37.19	37.27	36.79	36.86	193300
2006-04-13	36.95	37.32	36.75	37.32	313200
2006-04-17	37.40	37.66	36.97	37.00	237300
2006-04-18	38.29	40.18	38.04	39.65	1759600
2006-04-19	39.65	41.75	39.49	40.90	1075800
2006-04-20	40.01	40.43	39.50	39.93	906200
2006-04-21	40.00	40.10	39.76	40.00	255600
2006-04-24	40.00	40.00	39.48	39.80	295900
2006-04-25	39.94	39.96	39.72	39.81	293300
2006-04-26	39.94	40.74	39.81	40.17	236800
2006-04-27	40.05	40.17	39.84	40.02	397200
2006-04-28	39.87	40.02	39.64	39.67	430900
2006-05-01	39.64	39.71	39.22	39.28	469000
2006-05-02	39.04	39.31	38.74	39.23	525600
2006-05-03	39.28	39.44	39.14	39.31	258700
2006-05-04	39.35	39.43	39.21	39.30	292200
2006-05-05	39.50	39.54	39.13	39.49	190200
2006-05-08	39.52	39.56	39.27	39.38	178700
2006-05-09	39.42	39.45	39.15	39.43	242000
2006-05-10	39.45	39.45	39.20	39.30	186900
2006-05-11	39.47	39.49	38.76	39.08	323600
2006-05-12	39.06	39.44	38.87	39.33	218800
2006-05-15	39.18	39.81	39.18	39.46	259600
2006-05-16	39.63	39.83	39.36	39.71	231200
2006-05-17	39.58	39.58	38.75	39.10	433000
2006-05-18	39.35	39.48	38.65	38.75	171100
2006-05-19	38.73	39.37	38.69	38.98	192700
2006-05-22	38.80	39.40	38.50	39.20	201600
2006-05-23	39.56	39.94	39.22	39.22	215500
2006-05-24	39.31	39.59	38.63	39.21	227900
2006-05-25	39.44	39.62	38.86	39.57	155600
2006-05-26	39.81	39.90	39.40	39.85	139700
2006-05-30	39.91	39.92	39.36	39.45	128900
2006-05-31	39.65	39.95	39.38	39.95	191500
2006-06-01	39.95	40.30	39.71	40.30	149000
2006-06-02	40.49	41.00	40.23	40.91	275000
2006-06-05	41.00	41.09	39.53	39.61	239600
2006-06-06	39.55	40.03	38.70	39.32	403800
2006-06-07	39.43	40.23	39.22	39.73	233700
2006-06-08	39.66	39.93	39.08	39.88	163200
2006-06-09	39.94	40.26	39.51	40.21	305200
2006-06-12	40.25	40.50	39.51	39.51	241000
2006-06-13	39.55	39.79	38.84	38.91	206900
2006-06-14	38.91	39.10	38.13	38.48	229200
2006-06-15	38.63	38.84	38.25	38.62	314500
2006-06-16	38.66	38.82	38.47	38.56	263300
2006-06-19	38.50	38.76	37.78	37.93	192800
2006-06-20	37.77	37.95	37.63	37.66	189900
2006-06-21	37.72	38.37	37.55	37.92	250200
2006-06-22	38.06	38.06	37.38	37.53	382800
2006-06-23	37.33	37.50	36.56	36.76	684500
2006-06-26	36.59	37.00	36.59	37.00	799000
2006-06-27	37.09	37.42	36.84	36.91	493800
2006-06-28	37.10	37.32	36.92	37.14	217900
2006-06-29	37.33	38.16	37.09	38.12	210400
2006-06-30	38.01	38.08	37.76	37.91	355900
2006-07-03	38.00	38.39	37.76	38.39	105300
2006-07-05	38.15	38.19	37.92	38.09	224300
2006-07-06	38.21	38.35	37.76	38.00	93300
2006-07-07	38.03	38.37	37.76	37.82	107977
2006-07-10	38.00	38.27	37.79	38.17	86521
2006-07-11	38.03	38.06	37.28	37.66	146462
2006-07-12	37.50	37.78	37.31	37.42	147610
2006-07-13	37.38	37.59	36.85	36.90	121505
2006-07-14	36.94	37.20	36.71	36.76	158558
2006-07-17	36.88	37.71	36.71	37.60	255036
2006-07-18	37.72	37.76	36.80	37.29	278628
2006-07-19	37.53	38.42	37.43	38.16	210639
2006-07-20	39.38	41.20	39.38	40.67	1183413
2006-07-21	40.16	40.20	38.87	39.53	471467
2006-07-24	39.69	40.63	39.46	39.89	365598
2006-07-25	39.99	40.41	39.60	40.07	179044
2006-07-26	40.18	40.82	40.00	40.70	309675
2006-07-27	40.80	40.98	39.61	39.69	187976
2006-07-28	39.83	40.66	39.83	40.61	232044
2006-07-31	40.35	40.60	40.03	40.35	210535
2006-08-01	40.00	40.52	39.83	40.39	230889
2006-08-02	40.60	40.78	40.34	40.78	127365
2006-08-03	40.50	40.96	40.19	40.88	142966
2006-08-04	40.98	41.17	40.49	40.66	151088
2006-08-07	40.63	40.79	40.07	40.49	132688
2006-08-08	40.70	40.84	39.66	39.79	181693
2006-08-09	39.94	40.17	39.20	39.28	144256
2006-08-10	39.00	39.69	38.86	39.54	137727
2006-08-11	39.59	39.59	39.22	39.43	110191
2006-08-14	39.57	39.95	39.37	39.46	122657
2006-08-15	39.81	40.44	39.44	39.90	139186
2006-08-16	39.99	40.18	39.68	40.08	172888
2006-08-17	40.08	40.26	39.88	40.00	133043
2006-08-18	40.15	40.24	39.78	40.23	134661
2006-08-21	40.25	40.25	40.01	40.20	170882
2006-08-22	40.03	40.29	40.03	40.17	64132
2006-08-23	40.28	40.35	39.29	39.57	82172
2006-08-24	39.57	40.00	39.37	39.90	147980
2006-08-25	39.77	40.13	39.65	40.07	230176
2006-08-28	39.93	40.18	39.87	40.17	133843
2006-08-29	39.96	40.26	39.96	40.22	89110
2006-08-30	40.25	40.55	40.06	40.46	161861
2006-08-31	40.39	40.68	39.82	40.50	255015
2006-09-01	40.54	40.56	40.06	40.33	82679
2006-09-05	40.43	40.65	40.16	40.57	156084
2006-09-06	40.50	40.50	40.12	40.32	136685
2006-09-07	40.20	40.51	39.79	39.86	172478
2006-09-08	40.04	40.07	39.62	40.00	105207
2006-09-11	39.85	39.96	39.42	39.60	159485
2006-09-12	39.69	40.25	39.69	39.97	195050
2006-09-13	40.03	40.24	39.76	40.08	141288
2006-09-14	40.00	40.19	39.63	39.87	189982
2006-09-15	39.97	40.11	39.80	39.88	150166
2006-09-18	39.95	40.01	39.24	39.30	213401
2006-09-19	39.42	39.42	38.70	39.22	197252
2006-09-20	39.27	40.16	39.23	40.04	199327
2006-09-21	40.05	40.38	39.95	40.09	207387
2006-09-22	39.96	40.30	39.41	39.55	265074
2006-09-25	39.74	40.19	39.35	40.05	320346
2006-09-26	39.94	40.16	39.87	40.03	206514
2006-09-27	40.09	40.46	39.78	40.37	127963
2006-09-28	40.46	40.46	39.88	40.20	156562
2006-09-29	40.09	40.10	39.42	39.61	704707
2006-10-02	39.67	39.67	38.67	39.02	524498
2006-10-03	39.00	39.00	38.20	38.55	799127
2006-10-04	38.37	39.77	38.36	39.64	420693
2006-10-05	39.50	39.74	39.37	39.51	224206
2006-10-06	39.51	39.51	38.80	39.10	273831
2006-10-09	39.17	39.40	38.85	39.39	119869
2006-10-10	39.48	39.48	38.96	39.16	326166
2006-10-11	39.07	39.20	38.58	38.74	214830
2006-10-12	38.61	38.74	37.17	37.58	1597798
2006-10-13	37.65	37.94	37.44	37.76	577935
2006-10-16	37.89	37.98	37.40	37.52	338720
2006-10-17	37.50	37.50	36.37	37.06	1206300
2006-10-18	36.90	37.39	36.25	37.01	1275000
2006-10-19	36.89	36.91	36.18	36.50	1222611
2006-10-20	36.50	36.57	36.03	36.40	693898
2006-10-23	36.40	36.72	36.27	36.63	356855
2006-10-24	36.53	36.62	36.30	36.47	309271
2006-10-25	36.35	36.64	36.27	36.46	370418
2006-10-26	36.37	36.45	35.94	36.27	420783
2006-10-27	36.31	36.76	36.09	36.11	526650
2006-10-30	36.01	36.28	35.66	35.98	489852
2006-10-31	36.00	36.53	36.00	36.51	439482
2006-11-01	36.48	36.65	36.29	36.40	479942
2006-11-02	36.40	36.52	36.27	36.44	309017
2006-11-03	36.54	36.63	36.25	36.50	286308
2006-11-06	36.56	36.73	36.41	36.56	311754
2006-11-07	36.56	36.89	36.48	36.63	215793
2006-11-08	36.47	37.25	36.40	37.04	339664
2006-11-09	37.15	37.15	36.82	36.87	203213
2006-11-10	36.98	37.10	36.82	36.96	103728
2006-11-13	37.05	37.30	36.86	37.07	412601
2006-11-14	37.16	37.17	36.57	37.03	192239
2006-11-15	37.03	37.25	36.93	37.14	247821
2006-11-16	37.09	37.26	36.81	37.21	253936
2006-11-17	37.24	37.24	36.44	36.61	600677
2006-11-20	36.67	36.76	36.41	36.54	354033
2006-11-21	36.70	36.70	36.34	36.46	234537
2006-11-22	36.46	36.54	36.16	36.24	147737
2006-11-24	36.28	36.39	36.05	36.14	173289
2006-11-27	36.25	36.25	35.54	35.62	499040
2006-11-28	35.65	35.90	35.47	35.53	285263
2006-11-29	35.62	35.76	35.37	35.56	534286
2006-11-30	35.50	35.65	35.41	35.61	294389
2006-12-01	35.61	35.75	35.12	35.47	276076
2006-12-04	35.39	35.97	35.37	35.87	457058
2006-12-05	35.92	36.07	35.77	35.95	323418
2006-12-06	36.00	36.00	35.86	35.96	455265
2006-12-07	36.12	36.15	35.46	35.61	319135
2006-12-08	35.53	35.61	35.13	35.20	498389
2006-12-11	35.23	35.23	34.60	34.80	660434
2006-12-12	34.88	35.00	34.73	34.95	483002
2006-12-13	34.92	34.96	34.58	34.77	712664
2006-12-14	34.75	34.84	34.38	34.49	845833
2006-12-15	34.57	34.91	34.29	34.83	848757
2006-12-18	34.61	34.83	34.40	34.52	403776
2006-12-19	34.50	34.79	34.42	34.75	473139
2006-12-20	34.72	35.05	34.71	35.00	425619
2006-12-21	34.97	35.18	34.90	35.01	335831
2006-12-22	35.10	35.11	34.90	35.04	350682
2006-12-26	35.00	35.16	34.83	35.10	208701
2006-12-27	35.01	35.51	35.01	35.43	194151
2006-12-28	35.49	35.68	35.39	35.58	222645
2006-12-29	35.56	35.62	35.36	35.42	189717
2007-01-03	35.54	35.75	35.31	35.56	572882
2007-01-04	35.65	35.86	35.51	35.83	464502
2007-01-05	35.83	35.84	35.31	35.37	471288
2007-01-08	35.37	35.47	35.13	35.38	447081
2007-01-09	35.35	35.60	35.09	35.33	280721
2007-01-10	35.21	35.36	35.06	35.26	220161
2007-01-11	35.15	35.84	35.15	35.65	369433
2007-01-12	35.70	35.98	35.66	35.80	223252
2007-01-16	36.00	36.33	36.00	36.13	356052
2007-01-17	36.23	36.34	36.10	36.26	359704
2007-01-18	36.24	36.30	36.09	36.28	568510
2007-01-19	36.27	36.37	36.17	36.35	307897
2007-01-22	36.35	36.50	36.19	36.32	478700
2007-01-23	36.41	36.48	36.20	36.36	985936
2007-01-24	36.48	36.67	36.37	38.00	362698
2007-01-25	37.28	39.09	37.28	38.27	1430201
2007-01-26	37.71	38.26	37.50	37.91	744873
2007-01-29	37.87	38.32	37.62	38.24	749523
2007-01-30	38.12	38.45	37.97	38.10	442818
2007-01-31	38.20	38.53	38.03	38.40	404927
2007-02-01	38.55	38.55	38.09	38.36	463903
2007-02-02	38.31	38.63	38.04	38.30	317027
2007-02-05	38.18	38.36	37.85	38.19	462248
2007-02-06	38.05	38.38	37.96	38.24	237199
2007-02-07	38.36	38.41	38.14	38.34	213488
2007-02-08	38.37	38.37	38.00	38.15	185357
2007-02-09	38.22	38.30	38.07	38.13	199535
2007-02-12	38.10	38.28	37.92	38.18	154678
2007-02-13	38.10	38.27	37.97	38.15	233456
2007-02-14	38.13	38.59	38.04	38.51	225329
2007-02-15	38.44	38.69	38.44	38.60	206641
2007-02-16	38.66	38.87	38.47	38.76	195943
2007-02-20	38.69	38.84	38.48	38.70	242188
2007-02-21	38.51	39.04	38.43	38.94	280730
2007-02-22	38.91	38.98	38.78	38.96	131666
2007-02-23	39.00	39.94	38.41	38.84	202767
2007-02-26	39.00	39.00	38.70	38.81	177607
2007-02-27	38.55	38.55	37.37	37.52	258478
2007-02-28	37.54	37.69	36.60	37.27	295695
2007-03-01	37.14	37.38	36.77	37.21	299019
2007-03-02	37.08	37.16	36.79	37.04	206464
2007-03-05	36.91	37.00	36.45	36.45	379151
2007-03-06	36.56	37.45	36.44	37.33	294535
2007-03-07	37.40	37.40	36.96	37.05	174714
2007-03-08	37.19	37.51	37.01	37.09	309024
2007-03-09	37.12	37.33	36.85	36.99	181048
2007-03-12	37.00	37.00	36.53	36.68	307316
2007-03-13	36.52	36.63	35.75	35.76	579137
2007-03-14	35.75	35.94	35.00	35.33	605349
2007-03-15	35.20	35.48	35.16	35.48	482326
2007-03-16	35.41	35.62	35.41	35.49	249900
2007-03-19	35.61	35.80	35.43	35.47	286124
2007-03-20	35.45	35.56	35.35	35.45	311118
2007-03-21	35.30	36.44	35.30	36.32	271074
2007-03-22	36.47	36.64	36.08	36.52	456106
2007-03-23	36.45	36.98	36.45	36.97	208377
2007-03-26	37.00	37.51	36.56	36.83	346432
2007-03-27	36.83	36.83	36.48	36.70	225732
2007-03-28	36.80	36.86	36.56	36.69	250492
2007-03-29	36.83	37.12	36.75	37.03	263513
2007-03-30	36.95	37.09	36.52	36.77	183990
2007-04-02	36.65	36.82	36.20	36.31	369044
2007-04-03	36.31	36.88	36.25	36.69	254879
2007-04-04	36.81	36.97	36.26	36.56	180929
2007-04-05	36.56	36.56	36.27	36.41	149451
2007-04-09	36.50	36.55	36.23	36.47	187982
2007-04-10	36.48	36.48	36.25	36.34	293421
2007-04-11	36.39	36.39	35.57	35.67	409030
2007-04-12	35.68	35.68	35.15	35.35	465498
2007-04-13	35.35	35.46	35.18	35.31	361983
2007-04-16	35.97	36.33	35.62	35.86	864671
2007-04-17	39.11	40.71	39.01	39.85	2540666
2007-04-18	40.00	40.67	39.76	40.42	850808
2007-04-19	40.41	40.92	40.20	40.56	1198251
2007-04-20	40.55	40.55	39.62	39.71	767317
2007-04-23	39.90	39.90	39.25	39.55	660254
2007-04-24	39.45	40.11	39.29	39.95	1226515
2007-04-25	40.11	40.36	39.97	40.16	671069
2007-04-26	40.35	40.40	40.04	40.20	496514
2007-04-27	40.25	40.49	40.01	40.16	617044
2007-04-30	40.25	40.25	39.80	39.86	712220
2007-05-01	40.00	40.14	39.72	39.90	714875
2007-05-02	40.10	40.30	39.83	39.98	417141
2007-05-03	40.17	40.31	40.02	40.15	375618
2007-05-04	40.13	40.40	40.07	40.34	525406
2007-05-07	40.25	40.68	40.12	40.18	1160440
2007-05-08	40.00	40.22	39.76	40.10	655801
2007-05-09	39.91	40.35	39.80	40.06	389081
2007-05-10	40.06	40.12	39.75	39.80	748532
2007-05-11	39.95	40.33	39.63	40.16	440931
2007-05-14	40.05	40.30	39.86	39.91	396376
2007-05-15	39.78	40.39	39.75	40.14	550963
2007-05-16	40.08	40.49	40.00	40.45	530305
2007-05-17	40.30	40.36	39.91	39.94	356577
2007-05-18	39.92	40.55	39.92	40.40	562985
2007-05-21	40.35	40.50	40.00	40.39	287013
2007-05-22	40.49	40.85	40.32	40.74	508128
2007-05-23	40.85	41.14	40.66	40.75	405513
2007-05-24	40.86	40.97	40.46	40.65	463484
2007-05-25	40.61	40.66	40.10	40.13	325283
2007-05-29	40.24	40.48	39.99	40.38	281343
2007-05-30	40.37	40.66	40.05	40.65	538162
2007-05-31	40.58	40.74	40.40	40.54	400072
2007-06-01	40.57	41.30	40.48	41.30	682123
2007-06-04	41.31	42.30	41.17	41.86	1211272
2007-06-05	41.93	41.93	41.28	41.49	476013
2007-06-06	41.10	41.30	40.89	41.06	503818
2007-06-07	40.90	40.90	39.91	39.91	399477
2007-06-08	39.90	40.26	39.71	40.20	324091
2007-06-11	39.94	40.29	39.94	40.18	447801
2007-06-12	40.21	40.21	39.68	39.80	470280
2007-06-13	39.80	40.20	39.75	40.16	399371
2007-06-14	40.24	40.57	40.16	40.35	376629
2007-06-15	40.40	40.75	40.22	40.35	472681
2007-06-18	40.54	40.85	40.32	40.82	285304
2007-06-19	40.82	40.85	40.39	40.69	386036
2007-06-20	40.84	40.88	40.33	40.35	375252
2007-06-21	40.33	40.36	39.97	40.07	252776
2007-06-22	40.04	40.06	39.34	39.38	1648216
2007-06-25	39.30	39.56	39.03	39.16	457014
2007-06-26	39.21	39.24	38.80	38.94	379517
2007-06-27	38.85	39.22	38.50	39.18	447606
2007-06-28	39.25	39.50	38.86	39.14	232951
2007-06-29	39.15	39.30	38.74	38.88	334633
2007-07-02	39.11	39.30	38.77	38.89	485248
2007-07-03	38.84	38.99	38.81	38.90	187900
2007-07-05	38.93	39.02	38.71	38.97	326711
2007-07-06	38.96	39.01	38.67	38.83	300530
2007-07-09	38.85	39.33	38.85	39.27	485150
2007-07-10	38.99	39.19	38.25	38.29	409694
2007-07-11	38.49	38.60	38.22	38.45	235079
2007-07-12	38.49	39.12	38.43	38.90	447331
2007-07-13	38.94	39.52	38.84	39.50	420030
2007-07-16	39.32	39.64	39.31	39.33	549978
2007-07-17	39.29	39.40	38.99	39.04	489024
2007-07-18	39.19	39.19	37.73	38.20	709933
2007-07-19	39.50	40.26	39.07	39.59	1403700
2007-07-20	39.36	39.46	38.38	38.40	633973
2007-07-23	38.45	38.60	38.02	38.05	550477
2007-07-24	37.96	38.00	37.05	37.20	599431
2007-07-25	37.25	37.52	36.75	37.02	565688
2007-07-26	36.83	36.87	36.31	36.56	787439
2007-07-27	36.61	36.99	36.32	36.43	888296
2007-07-30	36.73	37.26	36.31	37.18	594188
2007-07-31	37.41	37.82	36.55	36.66	761372
2007-08-01	36.74	37.23	36.09	36.60	669062
2007-08-02	36.78	37.58	36.57	37.00	601704
2007-08-03	36.98	37.17	35.38	35.43	640736
2007-08-06	35.68	36.62	35.13	36.55	947951
2007-08-07	36.50	36.62	35.53	35.77	1114164
2007-08-08	35.80	36.31	35.09	35.49	1245748
2007-08-09	35.01	35.28	34.49	35.10	1071061
2007-08-10	34.96	36.22	34.50	35.71	908553
2007-08-13	35.81	36.89	35.68	35.72	804326
2007-08-14	35.87	36.48	35.70	35.80	576139
2007-08-15	35.65	36.09	34.92	35.01	534445
2007-08-16	34.90	36.40	34.88	35.64	1543764
2007-08-17	37.16	38.10	36.22	37.08	857652
2007-08-20	37.08	37.29	36.14	36.55	534058
2007-08-21	36.39	37.45	36.26	37.37	590834
2007-08-22	37.58	37.95	37.29	37.71	536283
2007-08-23	37.97	37.97	37.26	37.43	574923
2007-08-24	37.40	37.57	36.62	37.46	277835
2007-08-27	37.29	37.50	36.63	36.73	236752
2007-08-28	36.50	36.57	35.79	35.79	445006
2007-08-29	35.90	36.03	35.54	35.93	597299
2007-08-30	35.69	36.19	35.19	35.69	306296
2007-08-31	36.00	36.11	35.50	35.80	289705
2007-09-04	35.68	35.85	35.43	35.43	405557
2007-09-05	35.31	35.62	34.75	35.49	536068
2007-09-06	35.44	35.99	35.44	35.86	365834
2007-09-07	35.52	35.63	35.10	35.25	210820
2007-09-10	35.43	35.48	34.85	35.02	337682
2007-09-11	35.05	35.46	35.01	35.27	205743
2007-09-12	35.29	35.46	34.80	34.95	332937
2007-09-13	35.04	35.67	34.76	35.48	367624
2007-09-14	35.41	36.19	35.27	36.16	381730
2007-09-17	35.94	36.26	35.70	36.01	200199
2007-09-18	36.01	36.97	35.46	36.93	465532
2007-09-19	37.00	37.63	36.53	36.66	497695
2007-09-20	36.48	37.24	36.18	36.38	271015
2007-09-21	36.47	36.67	36.10	36.19	339900
2007-09-24	36.11	36.33	35.03	35.30	324825
2007-09-25	35.67	35.69	35.00	35.18	138009
2007-09-26	35.14	35.72	35.02	35.43	202062
2007-09-27	35.43	36.17	35.19	36.04	501341
2007-09-28	36.31	36.42	35.77	35.96	490716
2007-10-01	35.96	36.95	35.90	36.94	451330
2007-10-02	36.94	37.56	36.94	37.45	532489
2007-10-03	37.25	37.87	37.20	37.56	616562
2007-10-04	37.54	37.96	37.37	37.47	501890
2007-10-05	37.72	37.99	37.42	37.70	227080
2007-10-08	37.85	38.42	37.85	38.27	414799
2007-10-09	38.38	38.38	37.74	38.25	367311
2007-10-10	38.08	38.35	37.57	37.64	669099
2007-10-11	37.69	37.69	36.62	36.95	951829
2007-10-12	36.89	37.17	36.70	36.78	538464
2007-10-15	36.62	36.99	36.35	36.84	464444
2007-10-16	36.75	36.90	36.18	36.18	431861
2007-10-17	36.03	36.60	35.54	36.48	782612
2007-10-18	36.08	36.11	34.84	35.15	1094786
2007-10-19	35.15	35.39	34.56	34.60	580927
2007-10-22	34.46	34.72	34.02	34.58	584059
2007-10-23	34.78	34.87	34.30	34.59	517809
2007-10-24	34.33	34.62	33.54	34.08	831329
2007-10-25	33.93	34.08	33.06	33.53	807393
2007-10-26	33.76	34.40	33.66	34.20	647950
2007-10-29	34.24	34.37	33.61	33.91	605604
2007-10-30	33.79	34.02	33.12	33.34	490413
2007-10-31	33.48	34.03	33.29	33.74	588352
2007-11-01	33.44	33.44	32.38	32.46	595884
2007-11-02	32.53	32.69	31.22	31.42	667847
2007-11-05	31.12	31.18	29.72	30.08	1219829
2007-11-06	30.09	30.47	29.35	29.56	1509399
2007-11-07	29.40	29.60	28.31	28.31	1289329
2007-11-08	28.43	29.45	28.27	29.36	1095527
2007-11-09	29.10	30.24	28.76	29.83	793867
2007-11-12	30.00	30.62	29.63	29.73	675899
2007-11-13	30.00	30.80	29.86	30.79	739617
2007-11-14	30.86	31.03	29.42	29.49	970147
2007-11-15	29.52	29.52	28.37	28.64	1508193
2007-11-16	28.75	28.75	27.53	27.74	1772941
2007-11-19	27.71	28.22	27.27	27.75	1689415
2007-11-20	27.22	27.83	26.36	26.82	1748293
2007-11-21	26.62	26.71	25.86	25.86	1388653
2007-11-23	26.16	27.24	26.16	27.07	333808
2007-11-26	27.19	27.24	25.71	25.84	963981
2007-11-27	26.01	26.69	26.01	26.40	868201
2007-11-28	26.40	27.48	26.40	27.14	1204137
2007-11-29	26.99	27.01	26.01	26.17	1144317
2007-11-30	26.67	27.23	26.38	26.95	875473
2007-12-03	27.04	27.31	26.36	26.84	543210
2007-12-04	26.71	26.77	26.28	26.62	906338
2007-12-05	26.84	26.93	26.17	26.44	831460
2007-12-06	26.46	29.86	26.40	29.35	2481560
2007-12-07	29.12	29.54	28.72	29.23	1100100
2007-12-10	29.38	29.95	29.04	29.71	770610
2007-12-11	28.83	29.57	27.80	28.08	1284951
2007-12-12	28.58	28.76	26.78	27.03	1139308
2007-12-13	26.85	26.99	26.28	26.71	696985
2007-12-14	26.32	26.85	26.07	26.11	385292
2007-12-17	26.00	26.17	25.27	25.27	653902
2007-12-18	25.60	25.60	24.06	24.87	2329363
2007-12-19	24.75	25.72	24.75	25.20	1464907
2007-12-20	25.30	25.30	24.21	24.32	2198878
2007-12-21	24.57	24.84	24.31	24.52	2558760
2007-12-24	24.60	24.79	24.25	24.48	714083
2007-12-26	24.46	24.72	24.31	24.48	932676
2007-12-27	24.29	24.58	24.12	24.13	650402
2007-12-28	24.14	24.42	24.00	24.22	839417
2007-12-31	24.03	24.43	23.82	24.23	508265
2008-01-02	24.35	24.35	23.24	23.37	1942142
2008-01-03	23.25	23.50	22.94	23.01	1214004
2008-01-04	22.86	22.91	22.20	22.51	1227623
2008-01-07	22.49	22.66	21.65	21.77	2105901
2008-01-08	21.85	22.00	20.93	20.95	1992654
2008-01-09	20.91	21.55	20.50	21.51	3763006
2008-01-10	21.19	22.10	20.95	21.81	2771035
2008-01-11	21.50	21.73	20.98	21.28	2397345
2008-01-14	21.73	21.75	20.80	21.31	1161198
2008-01-15	20.87	21.66	20.87	21.35	1475042
2008-01-16	21.12	22.41	21.12	22.02	1574372
2008-01-17	21.94	22.15	21.22	21.31	1404756
2008-01-18	21.36	21.92	20.85	21.07	888148
2008-01-22	20.25	22.25	20.12	22.01	1552364
2008-01-23	21.51	25.41	21.50	24.72	2717408
2008-01-24	24.65	25.01	23.79	23.94	1565231
2008-01-25	24.23	24.84	23.51	23.66	1477610
2008-01-28	23.80	24.97	23.13	24.89	1470312
2008-01-29	24.44	24.45	22.06	23.90	3882176
2008-01-30	23.62	23.90	23.09	23.17	2032979
2008-01-31	22.87	24.11	22.27	24.06	1675720
2008-02-01	24.10	25.75	23.84	25.64	1382811
2008-02-04	25.25	25.25	23.81	24.26	1146686
2008-02-05	24.15	24.23	23.31	23.43	1208138
2008-02-06	23.57	23.85	22.79	22.85	647488
2008-02-07	22.87	23.68	22.50	23.14	1012928
2008-02-08	23.27	23.27	21.79	22.33	932475
2008-02-11	22.23	22.48	21.33	21.86	907650
2008-02-12	22.61	22.67	22.06	22.44	868939
2008-02-13	22.58	22.69	21.80	22.24	944404
2008-02-14	22.24	22.29	21.44	21.47	686200
2008-02-15	21.59	21.64	20.96	21.38	694187
2008-02-19	21.53	21.82	21.02	21.09	593977
2008-02-20	21.02	21.80	21.02	21.50	831021
2008-02-21	21.72	21.78	21.15	21.28	1194155
2008-02-22	21.26	21.74	20.98	21.57	800311
2008-02-25	21.52	21.91	21.05	21.74	543849
2008-02-26	21.46	21.88	21.43	21.64	608960
2008-02-27	21.49	21.68	21.05	21.05	1282268
2008-02-28	20.69	20.74	19.73	19.73	3089652
2008-02-29	19.71	19.78	18.75	18.81	1333950
2008-03-03	18.90	18.95	18.30	18.65	1238836
2008-03-04	18.40	18.54	17.86	18.11	1568165
2008-03-05	18.27	18.47	17.99	18.00	1987325
2008-03-06	17.88	18.01	17.36	17.43	2193502
2008-03-07	17.30	17.81	17.26	17.61	2374387
2008-03-10	17.56	17.76	16.96	17.13	1087976
2008-03-11	17.59	18.25	17.36	18.10	2538967
2008-03-12	18.16	18.78	17.87	17.93	2147544
2008-03-13	17.68	18.11	17.39	18.03	1972539
2008-03-14	18.15	18.44	17.50	17.90	1505582
2008-03-17	17.27	18.22	17.20	18.03	1611609
2008-03-18	18.50	18.88	17.94	18.70	1274914
2008-03-19	18.71	18.94	18.21	18.21	900471
2008-03-20	18.28	19.20	18.01	19.20	1118712
2008-03-24	18.92	20.06	18.88	19.68	1178724
2008-03-25	19.76	19.88	19.17	19.75	927923
2008-03-26	19.54	19.75	18.62	18.66	973861
2008-03-27	18.74	18.84	18.22	18.24	1047795
2008-03-28	18.11	18.66	17.50	17.56	717577
2008-03-31	17.52	18.39	17.42	17.75	1152210
2008-04-01	17.90	18.48	17.87	18.30	1233269
2008-04-02	18.36	18.74	17.87	18.41	1465711
2008-04-03	18.30	18.41	17.86	18.20	1447180
2008-04-04	18.24	18.24	17.57	17.70	1308140
2008-04-07	17.50	18.15	17.50	18.07	1058588
2008-04-08	17.92	18.00	17.53	17.75	1023031
2008-04-09	17.69	17.87	17.25	17.33	888438
2008-04-10	17.35	17.47	16.88	17.07	1365285
2008-04-11	16.78	16.98	16.31	16.40	1937329
2008-04-14	16.19	16.29	15.76	15.86	2988010
2008-04-15	16.06	16.10	15.52	15.85	1801564
2008-04-16	13.85	14.60	13.33	14.16	6991157
2008-04-17	13.93	14.50	13.85	14.47	2481708
2008-04-18	14.80	14.86	13.90	13.97	2492148
2008-04-21	13.95	13.97	13.36	13.57	2985491
2008-04-22	13.25	13.52	12.98	13.13	2109077
2008-04-23	13.22	13.90	12.54	12.56	1996051
2008-04-24	12.58	14.54	12.48	14.32	3796858
2008-04-25	14.12	14.73	13.95	14.60	2872515
2008-04-28	14.39	14.89	14.18	14.69	1586127
2008-04-29	14.79	14.79	14.29	14.39	1199299
2008-04-30	14.34	14.62	14.20	14.24	1466597
2008-05-01	14.31	15.38	14.23	15.38	1701318
2008-05-02	15.52	15.63	15.14	15.29	1424495
2008-05-05	15.36	15.49	15.00	15.04	2395119
2008-05-06	15.00	15.25	14.35	14.90	2700273
2008-05-07	14.95	15.16	14.10	14.13	2915095
2008-05-08	14.09	14.29	13.34	13.90	2950067
2008-05-09	13.79	14.31	13.70	13.77	2071452
2008-05-12	13.85	13.99	13.61	13.92	2368578
2008-05-13	13.91	13.95	13.58	13.65	1877964
2008-05-14	13.76	14.06	13.67	13.78	2215945
2008-05-15	13.76	13.89	13.48	13.66	2203342
2008-05-16	13.74	13.79	13.18	13.18	2005934
2008-05-19	13.94	13.94	13.58	13.69	2607968
2008-05-20	13.65	13.73	13.39	13.64	1628801
2008-05-21	13.69	13.94	13.56	13.61	1838323
2008-05-22	13.60	14.08	13.60	13.88	1465887
2008-05-23	13.86	14.00	13.60	13.80	1162658
2008-05-27	13.70	14.32	13.70	14.21	1286680
2008-05-28	14.32	14.34	13.85	13.97	2234387
2008-05-29	13.88	14.02	13.69	13.74	2564581
2008-05-30	13.73	13.73	13.01	13.24	1880882
2008-06-02	13.29	13.29	12.68	13.08	1924172
2008-06-03	12.96	13.23	12.18	12.35	2829619
2008-06-04	12.44	12.49	12.05	12.18	1987003
2008-06-05	12.19	12.68	12.09	12.50	1406233
2008-06-06	12.25	12.25	11.66	11.69	1746768
2008-06-09	11.67	11.67	11.03	11.25	2031827
2008-06-10	11.12	11.50	11.12	11.27	1773927
2008-06-11	11.28	11.32	9.86	9.92	4417550
2008-06-12	10.05	10.31	9.64	9.74	2857134
2008-06-13	9.78	9.83	9.24	9.51	2135196
2008-06-16	9.40	9.90	9.27	9.69	2195172
2008-06-17	9.80	9.90	9.07	9.10	2218448
2008-06-18	9.17	9.17	8.50	8.57	4381755
2008-06-19	8.54	8.68	7.94	8.45	4357875
2008-06-20	8.36	8.36	7.95	8.06	3805686
2008-06-23	8.07	8.14	7.46	7.49	2438989
2008-06-24	7.35	7.40	6.99	7.16	6241339
2008-06-25	7.15	7.84	7.14	7.38	4252961
2008-06-26	7.25	7.38	6.94	7.15	3919276
2008-06-27	7.10	7.33	6.96	7.21	10101050
2008-06-30	7.23	7.23	7.00	7.06	2875066
2008-07-01	6.78	7.64	6.77	7.60	4125042
2008-07-02	7.58	8.38	7.51	7.77	4856453
2008-07-03	7.80	7.84	7.32	7.58	2379438
2008-07-07	7.79	7.80	7.20	7.62	4641125
2008-07-08	7.41	8.95	7.41	8.76	2970286
2008-07-09	8.74	8.90	7.85	8.00	4521434
2008-07-10	8.02	8.25	7.65	8.04	2174974
2008-07-11	7.95	8.37	7.67	8.06	2799320
2008-07-14	8.20	8.25	7.28	7.38	2306773
2008-07-15	7.24	8.00	6.84	7.49	2785618
2008-07-16	7.49	8.72	7.42	8.67	2117191
2008-07-17	8.72	13.00	8.71	11.04	4227600
2008-07-18	11.23	11.23	10.08	10.34	2233145
2008-07-21	10.69	11.35	10.40	10.64	1860764
2008-07-22	10.69	12.00	10.01	12.00	1512423
2008-07-23	12.01	12.95	11.50	12.76	2463856
2008-07-24	12.87	13.00	10.81	11.10	2959625
2008-07-25	11.24	12.45	10.72	10.92	4773041
2008-07-28	10.81	11.23	10.41	10.68	2650406
2008-07-29	11.25	12.64	10.75	12.46	3189928
2008-07-30	12.65	13.07	11.67	12.03	2177655
2008-07-31	11.84	12.47	11.70	11.91	1222110
2008-08-01	12.38	12.84	11.83	12.53	1449636
2008-08-04	12.23	13.18	12.00	13.11	1395447
2008-08-05	13.18	14.90	13.07	14.60	3075776
2008-08-06	14.49	14.67	13.83	14.26	1882674
2008-08-07	14.21	14.59	13.16	13.46	1376305
2008-08-08	13.50	14.75	13.50	13.96	1533276
2008-08-11	14.22	14.86	13.88	14.51	1755904
2008-08-12	14.30	14.59	13.50	13.52	1256709
2008-08-13	13.50	13.63	12.44	13.14	1140315
2008-08-14	12.91	13.90	12.91	13.66	1068921
2008-08-15	14.02	14.68	13.63	13.71	1275029
2008-08-18	13.78	13.94	12.90	12.94	886757
2008-08-19	13.49	13.49	12.00	12.39	1169378
2008-08-20	12.36	12.68	11.95	12.40	1459159
2008-08-21	12.17	12.35	11.95	12.01	1640183
2008-08-22	12.11	12.67	12.00	12.52	1102556
2008-08-25	12.34	12.48	12.00	12.00	719727
2008-08-26	12.01	12.29	12.00	12.03	870046
2008-08-27	12.01	12.35	12.00	12.19	1082287
2008-08-28	12.48	12.49	12.06	12.34	1136228
2008-08-29	12.22	12.71	12.07	12.47	670421
2008-09-02	12.53	13.25	12.50	13.01	1151422
2008-09-03	13.01	14.18	12.62	14.12	1439328
2008-09-04	13.97	14.08	12.97	12.98	1040680
2008-09-05	12.83	13.97	12.50	13.86	786775
2008-09-08	14.96	15.50	13.91	14.76	2461210
2008-09-09	14.57	15.03	13.31	13.58	2299185
2008-09-10	13.74	13.76	12.50	13.26	1405098
2008-09-11	13.22	13.25	12.16	12.87	1747535
2008-09-12	12.63	13.90	12.45	13.72	1319413
2008-09-15	13.00	13.40	12.25	12.62	2346076
2008-09-16	12.44	14.08	12.10	14.07	2181857
2008-09-17	13.73	14.15	12.59	13.80	2413284
2008-09-18	14.01	17.59	13.90	16.13	4030230
2008-09-19	17.31	24.00	15.57	17.65	5532116
2008-09-22	17.40	17.40	13.93	13.93	1569143
2008-09-23	13.85	14.80	13.50	13.55	893711
2008-09-24	13.62	15.55	13.40	15.07	1355963
2008-09-25	15.15	15.78	14.87	15.41	1248888
2008-09-26	15.63	15.77	14.09	15.21	1153331
2008-09-29	14.93	15.31	12.90	13.26	1052806
2008-09-30	13.92	14.21	13.30	13.70	1304471
2008-10-01	14.30	14.70	13.55	14.64	648033
2008-10-02	14.64	15.45	14.10	15.00	1303731
2008-10-03	15.23	16.28	14.66	15.08	1079644
2008-10-06	14.54	16.00	14.04	15.69	952805
2008-10-07	15.96	16.04	12.18	13.20	1104368
2008-10-08	12.30	13.10	12.00	12.33	1097198
2008-10-09	12.34	12.97	11.95	12.00	2369432
2008-10-10	11.99	13.63	11.95	13.59	1863633
2008-10-13	13.80	14.62	12.35	13.41	955711
2008-10-14	15.27	15.27	13.94	14.58	1108012
2008-10-15	13.94	15.00	12.99	12.99	789365
2008-10-16	13.19	14.17	12.78	13.88	1460857
2008-10-17	13.39	15.01	11.99	14.45	1693507
2008-10-20	14.60	15.79	14.60	15.05	1621362
2008-10-21	14.80	15.34	14.00	14.80	991494
2008-10-22	14.33	14.70	13.45	13.91	821909
2008-10-23	13.94	13.94	12.03	12.26	1321015
2008-10-24	11.61	12.99	11.54	12.46	972611
2008-10-27	12.13	13.49	12.13	12.88	1073654
2008-10-28	13.57	15.35	13.40	15.16	1690777
2008-10-29	15.09	15.97	14.44	15.52	1793408
2008-10-30	16.00	16.61	15.71	16.57	1225819
2008-10-31	16.43	17.42	16.23	17.35	993016
2008-11-03	17.20	17.99	17.00	17.84	604908
2008-11-04	17.92	18.40	17.44	17.87	806006
2008-11-05	17.51	18.08	16.53	16.61	891691
2008-11-06	16.36	17.06	15.78	15.84	914378
2008-11-07	16.00	16.05	15.18	15.79	913239
2008-11-10	16.12	16.49	15.55	15.92	693592
2008-11-11	15.72	16.35	15.60	15.79	722216
2008-11-12	15.52	15.99	14.79	14.79	1052750
2008-11-13	15.04	15.90	14.04	15.72	1811778
2008-11-14	15.96	16.23	15.00	15.00	1238675
2008-11-17	14.79	15.36	14.53	15.00	755180
2008-11-18	15.04	15.04	13.80	14.76	1292941
2008-11-19	14.51	14.99	13.66	13.69	1195585
2008-11-20	13.50	13.63	11.14	11.58	1906900
2008-11-21	11.91	12.24	9.85	11.13	2033165
2008-11-24	11.33	13.38	10.99	13.28	1490710
2008-11-25	13.50	13.90	12.97	13.81	750803
2008-11-26	13.24	14.43	13.09	14.22	756690
2008-11-28	13.98	14.84	13.98	14.80	218091
2008-12-01	14.29	14.44	12.02	12.02	806044
2008-12-02	12.38	13.93	12.14	13.78	964537
2008-12-03	13.27	14.09	12.90	13.98	686342
2008-12-04	13.69	14.94	13.69	14.30	813400
2008-12-05	13.89	15.65	13.42	15.64	949979
2008-12-08	15.72	16.29	15.11	15.59	1488519
2008-12-09	15.32	15.92	15.18	15.50	1074687
2008-12-10	15.78	15.99	15.56	15.89	1020884
2008-12-11	15.18	15.78	14.65	14.78	758056
2008-12-12	14.61	15.56	14.47	15.56	597145
2008-12-15	15.47	15.47	13.97	14.53	631828
2008-12-16	14.31	16.02	14.31	15.94	992787
2008-12-17	16.08	16.45	15.50	16.19	765894
2008-12-18	15.57	16.64	15.31	15.45	774685
2008-12-19	15.81	15.99	15.19	15.38	1308422
2008-12-22	16.00	16.00	14.22	14.64	591381
2008-12-23	14.81	14.85	14.07	14.11	623888
2008-12-24	14.17	14.21	13.95	14.05	392144
2008-12-26	14.17	14.79	13.88	14.70	331284
2008-12-29	14.57	14.72	13.96	14.09	362760
2008-12-30	14.32	14.79	13.95	14.77	628215
2008-12-31	14.80	16.03	14.73	15.97	892388
2009-01-02	16.10	16.14	15.61	16.04	347108
2009-01-05	15.45	15.45	14.46	14.95	554153
2009-01-06	15.17	15.22	14.06	14.14	819614
2009-01-07	13.96	13.99	13.30	13.59	1147154
2009-01-08	13.48	13.48	12.48	13.08	992713
2009-01-09	12.61	12.78	12.25	12.27	925360
2009-01-12	12.02	12.10	11.52	11.57	1018709
2009-01-13	11.51	11.80	11.32	11.77	852816
2009-01-14	11.39	11.64	10.85	10.85	841641
2009-01-15	10.84	10.84	9.46	9.79	1228866
2009-01-16	10.04	10.25	9.38	9.98	1183581
2009-01-20	9.74	9.86	8.66	8.66	1274238
2009-01-21	8.50	9.61	8.47	9.60	1242407
2009-01-22	9.35	9.51	8.61	8.75	1252765
2009-01-23	8.51	8.84	8.12	8.82	1662816
2009-01-26	8.87	9.38	8.66	8.97	995238
2009-01-27	9.10	9.50	8.95	9.33	772997
2009-01-28	9.78	10.65	9.76	10.30	1931079
2009-01-29	10.05	10.14	9.42	9.68	1700045
2009-01-30	9.82	10.14	9.39	9.49	1092262
2009-02-02	9.30	9.61	9.11	9.60	913926
2009-02-03	9.66	9.78	8.81	9.19	1143626
2009-02-04	9.17	9.63	8.97	9.10	752569
2009-02-05	9.04	9.89	8.87	9.58	945801
2009-02-06	9.64	10.65	9.64	10.40	1258736
2009-02-09	10.31	10.66	10.05	10.41	722636
2009-02-10	10.29	10.60	8.93	8.93	1006303
2009-02-11	9.55	9.72	8.89	9.17	871979
2009-02-12	9.00	9.00	8.35	8.89	1332881
2009-02-13	8.87	9.01	8.47	8.52	903759
2009-02-17	8.30	8.32	7.51	7.51	1293006
2009-02-18	7.85	7.96	7.31	7.74	1317626
2009-02-19	7.84	7.85	7.05	7.06	683775
2009-02-20	6.92	7.26	6.59	7.09	1439017
2009-02-23	7.20	7.46	6.89	6.90	1001068
2009-02-24	6.98	7.41	6.72	7.24	1388931
2009-02-25	7.14	7.30	6.60	6.94	1974010
2009-02-26	7.09	7.59	7.09	7.17	1311134
2009-02-27	7.00	7.42	6.87	7.11	1285466
2009-03-02	6.94	6.94	5.93	6.04	2159516
2009-03-03	6.17	6.38	5.25	5.37	1506717
2009-03-04	5.47	5.79	4.83	4.92	2166872
2009-03-05	4.80	4.91	3.62	3.63	2725658
2009-03-06	3.48	3.90	3.39	3.69	1983982
2009-03-09	3.65	3.86	3.24	3.24	1980840
2009-03-10	3.34	3.92	3.34	3.89	2330709
2009-03-11	4.07	4.23	3.92	3.94	1587483
2009-03-12	3.93	4.66	3.64	4.62	1417406
2009-03-13	4.68	5.08	4.50	4.90	2172424
2009-03-16	5.02	6.15	5.02	5.43	2363620
2009-03-17	5.45	5.64	4.69	5.05	2607167
2009-03-18	4.99	5.51	4.96	5.40	1785054
2009-03-19	5.49	5.50	4.63	4.65	1839120
2009-03-20	4.72	4.79	4.39	4.44	1270861
2009-03-23	4.67	5.42	4.61	5.42	1810793
2009-03-24	5.47	5.47	4.71	4.74	1089092
2009-03-25	4.83	5.18	4.42	4.87	1322553
2009-03-26	4.94	5.17	4.67	5.09	955064
2009-03-27	4.94	4.97	4.71	4.74	937960
2009-03-30	4.61	4.61	4.18	4.25	1019512
2009-03-31	4.34	4.77	4.31	4.57	947019
2009-04-01	4.47	4.88	4.35	4.85	1055513
2009-04-02	5.03	5.33	4.93	5.21	1327543
2009-04-03	5.18	5.18	4.77	5.02	1199947
2009-04-06	4.97	4.97	4.65	4.78	1003643
2009-04-07	4.67	4.78	4.62	4.63	809981
2009-04-08	4.66	4.74	4.43	4.56	518642
2009-04-09	4.88	5.58	4.88	5.55	1256845
2009-04-13	5.33	6.52	5.31	6.50	1422830
2009-04-14	6.52	6.52	5.61	5.64	1522073
2009-04-15	5.57	5.77	5.28	5.74	1239610
2009-04-16	5.90	5.98	5.49	5.85	1385007
2009-04-17	5.86	6.55	5.49	6.40	1415454
2009-04-20	6.08	6.11	5.37	5.42	1180793
2009-04-21	5.21	5.77	4.80	5.77	1446576
2009-04-22	5.73	6.22	5.45	5.51	1530681
2009-04-23	5.70	5.85	5.33	5.50	1200712
2009-04-24	5.56	5.92	5.41	5.76	1267231
2009-04-27	5.62	5.70	5.15	5.22	951941
2009-04-28	5.11	5.34	5.05	5.14	884857
2009-04-29	5.16	6.08	5.16	6.04	2113412
2009-04-30	6.25	7.30	6.19	6.83	2628047
2009-05-01	6.85	7.19	6.77	6.90	1140352
2009-05-04	6.93	8.39	6.93	8.35	1727117
2009-05-05	8.30	8.75	7.85	8.46	1967993
2009-05-06	8.50	9.32	8.37	9.04	1905327
2009-05-07	9.06	9.49	8.61	8.75	1567270
2009-05-08	8.93	10.45	8.88	10.14	1550678
2009-05-11	9.83	9.99	9.50	9.55	1195123
2009-05-12	9.62	9.71	8.31	8.75	1404400
2009-05-13	8.55	8.63	7.98	8.09	1259402
2009-05-14	8.13	8.53	7.68	8.40	1339633
2009-05-15	8.38	8.56	7.84	8.00	747902
2009-05-18	8.30	9.22	8.21	9.16	1503913
2009-05-19	9.01	9.21	8.60	8.61	918745
2009-05-20	8.69	9.03	8.24	8.30	1147729
2009-05-21	8.21	8.35	7.91	8.27	1059559
2009-05-22	8.35	8.57	8.01	8.07	780990
2009-05-26	8.01	8.72	8.01	8.62	883536
2009-05-27	8.58	8.75	8.07	8.10	917798
2009-05-28	8.20	8.47	7.61	8.05	932895
2009-05-29	8.18	8.25	7.83	8.07	689370
2009-06-01	8.28	8.37	7.79	7.99	1100697
2009-06-02	7.90	8.02	7.80	7.87	764461
2009-06-03	7.76	7.91	7.54	7.64	475805
2009-06-04	7.69	8.20	7.52	8.15	888756
2009-06-05	8.25	8.35	7.76	7.87	921346
2009-06-08	7.80	8.02	7.68	7.91	638358
2009-06-09	7.96	8.05	7.74	7.92	741034
2009-06-10	7.89	7.96	7.63	7.82	901245
2009-06-11	7.83	8.09	7.75	7.98	701945
2009-06-12	7.91	8.11	7.73	7.88	596065
2009-06-15	7.92	7.95	7.49	7.54	555086
2009-06-16	7.53	7.84	7.45	7.52	472925
2009-06-17	7.62	7.67	6.67	6.96	1135155
2009-06-18	7.16	7.53	6.85	7.31	539982
2009-06-19	7.44	7.53	7.19	7.37	1201452
2009-06-22	7.25	7.40	6.64	6.67	821571
2009-06-23	6.74	7.09	6.35	6.50	724684
2009-06-24	6.61	6.83	6.42	6.46	534783
2009-06-25	6.42	6.83	6.37	6.83	635394
2009-06-26	6.74	6.95	6.50	6.83	1005594
2009-06-29	6.84	6.90	6.33	6.70	491479
2009-06-30	6.70	6.72	6.36	6.49	542963
2009-07-01	6.59	6.72	6.43	6.57	348375
2009-07-02	6.61	6.72	6.32	6.41	811622
2009-07-06	6.33	6.49	6.05	6.30	1095236
2009-07-07	6.32	6.58	6.19	6.26	563631
2009-07-08	6.29	6.59	5.93	6.09	1004878
2009-07-09	6.17	6.25	5.99	6.02	729265
2009-07-10	5.99	6.15	5.75	5.80	937311
2009-07-13	5.86	6.20	5.79	6.17	926918
2009-07-14	6.19	6.25	5.90	6.12	694599
2009-07-15	6.24	6.47	6.10	6.44	1387851
2009-07-16	6.25	7.64	6.25	7.39	3397567
2009-07-17	7.41	8.05	6.97	6.99	1911877
2009-07-20	6.48	6.92	6.41	6.72	3008774
2009-07-21	6.72	6.81	6.35	6.71	12578331
2009-07-22	6.61	6.85	6.50	6.63	2352343
2009-07-23	6.60	7.05	6.58	6.77	3152661
2009-07-24	6.69	6.94	6.60	6.88	1686057
2009-07-27	6.93	7.75	6.87	7.65	2119464
2009-07-28	7.65	7.95	7.48	7.85	1647144
2009-07-29	7.81	8.03	7.57	7.96	1355611
2009-07-30	8.00	8.74	8.00	8.55	1995002
2009-07-31	8.54	8.90	8.25	8.84	4945950
2009-08-03	8.90	9.51	8.84	9.30	2069635
2009-08-04	9.17	10.13	8.97	9.76	2318972
2009-08-05	9.82	10.46	9.57	10.25	3718512
2009-08-06	10.33	10.73	9.76	9.96	2107824
2009-08-07	10.00	11.13	10.00	10.67	2047542
2009-08-10	10.56	11.37	10.52	10.92	1302327
2009-08-11	10.88	10.92	9.99	10.24	1592579
2009-08-12	10.23	10.57	10.05	10.36	1252125
2009-08-13	10.60	10.68	10.19	10.47	1232348
2009-08-14	10.41	10.41	9.85	10.10	1107264
2009-08-17	9.71	9.75	9.39	9.42	1253922
2009-08-18	9.48	9.89	9.48	9.77	969026
2009-08-19	9.57	10.09	9.46	10.06	874037
2009-08-20	10.05	10.44	9.89	9.97	1033820
2009-08-21	10.15	10.24	9.98	10.10	1270951
2009-08-24	10.16	10.37	9.63	9.79	1298377
2009-08-25	9.89	10.13	9.67	9.77	846497
2009-08-26	9.72	10.18	9.67	9.80	937728
2009-08-27	9.73	9.99	9.39	9.61	662953
2009-08-28	9.72	9.88	9.44	9.49	755149
2009-08-31	9.30	9.54	9.06	9.21	1506118
2009-09-01	9.09	9.22	8.55	8.66	1824898
2009-09-02	8.60	8.86	8.47	8.51	1199671
2009-09-03	8.60	8.87	8.42	8.63	628855
2009-09-04	8.62	8.83	8.46	8.81	809269
2009-09-08	8.88	9.15	8.76	8.98	1100664
2009-09-09	8.90	9.22	8.75	9.20	2443876
2009-09-10	9.17	9.20	8.95	9.13	1408068
2009-09-11	9.18	9.33	9.00	9.25	1572011
2009-09-14	9.09	9.34	9.09	9.21	864930
2009-09-15	9.00	9.11	8.36	9.00	2012410
2009-09-16	9.04	9.78	8.97	9.44	2144880
2009-09-17	9.44	9.64	8.87	9.13	1901073
2009-09-18	9.18	9.30	8.93	9.10	1910418
2009-09-21	9.00	9.00	8.71	8.87	963817
2009-09-22	9.00	9.14	8.80	9.11	859563
2009-09-23	9.08	9.18	8.85	8.86	784449
2009-09-24	8.95	9.02	8.36	8.47	1559956
2009-09-25	8.41	8.46	8.10	8.30	942209
2009-09-28	8.32	8.73	8.20	8.69	1060265
2009-09-29	8.70	8.72	8.41	8.51	2585575
2009-09-30	8.56	8.77	8.12	8.30	2500485
2009-10-01	8.52	8.56	8.20	8.24	2436801
2009-10-02	8.15	9.10	8.05	9.06	5376132
2009-10-05	9.08	9.23	8.93	8.99	2718789
2009-10-06	9.10	9.24	8.84	8.94	3358221
2009-10-07	8.86	9.08	8.78	9.00	1139676
2009-10-08	9.13	9.13	8.98	9.06	1673516
2009-10-09	9.07	9.11	8.82	9.07	1226971
2009-10-12	9.10	9.19	8.96	9.00	572309
2009-10-13	8.96	9.17	8.59	9.13	1938466
2009-10-14	9.23	9.80	9.20	9.76	1922409
2009-10-15	9.63	9.63	9.37	9.47	1050963
2009-10-16	9.37	9.38	8.99	9.03	1239375
2009-10-19	9.13	9.23	8.94	9.02	960684
2009-10-20	9.02	9.07	8.64	8.72	1103731
2009-10-21	8.66	8.89	8.29	8.36	1730133
2009-10-22	8.56	10.15	8.38	9.96	5056275
2009-10-23	10.00	10.21	9.42	9.52	2128533
2009-10-26	9.56	9.69	9.31	9.37	1918549
2009-10-27	9.43	10.11	9.27	9.80	2412984
2009-10-28	9.83	9.84	9.29	9.57	1847548
2009-10-29	9.69	9.92	9.46	9.86	1343268
2009-10-30	9.72	9.75	8.85	9.03	2540806
2009-11-02	9.15	9.15	8.39	8.55	2315492
2009-11-03	8.44	8.93	8.22	8.92	1940425
2009-11-04	9.02	9.25	8.33	8.36	1850157
2009-11-05	8.50	8.69	8.14	8.39	1094137
2009-11-06	8.21	8.65	8.11	8.65	1896984
2009-11-09	12.55	13.57	12.05	13.41	17480011
2009-11-10	13.30	13.40	12.69	13.14	5074470
2009-11-11	13.04	13.64	13.03	13.46	2917352
2009-11-12	13.37	13.72	13.20	13.30	2838062
2009-11-13	13.27	13.58	13.02	13.47	2514124
2009-11-16	13.63	14.40	13.60	14.09	2612983
2009-11-17	14.15	14.50	14.00	14.41	1072010
2009-11-18	14.55	14.60	14.31	14.55	1019695
2009-11-19	14.35	14.37	13.90	14.08	783022
2009-11-20	13.87	14.42	13.82	13.96	863362
2009-11-23	14.27	14.63	14.20	14.45	1261448
2009-11-24	14.40	14.62	13.91	14.59	1069810
2009-11-25	14.66	14.83	14.30	14.41	567677
2009-11-27	13.58	14.35	13.38	13.85	540962
2009-11-30	13.87	14.59	13.76	14.59	1347270
2009-12-01	14.75	14.89	14.37	14.70	843311
2009-12-02	14.57	15.35	14.57	14.90	1517343
2009-12-03	15.05	15.33	14.50	14.50	827414
2009-12-04	14.98	15.25	14.41	14.83	755375
2009-12-07	14.87	15.08	14.45	14.66	527694
2009-12-08	14.51	14.93	14.51	14.68	608240
2009-12-09	14.74	14.77	14.21	14.38	596738
2009-12-10	14.44	14.44	13.88	14.06	779814
2009-12-11	14.11	14.33	13.95	14.31	634669
2009-12-14	14.44	15.10	14.14	15.06	753558
2009-12-15	14.96	15.30	14.87	15.08	817512
2009-12-16	15.26	15.45	15.07	15.18	536780
2009-12-17	14.98	15.20	14.71	14.73	573071
2009-12-18	14.94	16.49	14.94	16.36	6038521
2009-12-21	16.33	16.95	16.29	16.91	1417176
2009-12-22	16.98	17.28	16.70	17.03	819518
2009-12-23	17.14	17.25	16.79	16.85	580126
2009-12-24	16.93	17.39	16.79	17.19	318833
2009-12-28	16.80	17.10	16.62	16.76	897964
2009-12-29	16.85	16.85	16.23	16.25	591282
2009-12-30	16.07	16.40	15.89	16.15	407768
2009-12-31	16.13	16.35	15.79	15.80	470657
2010-01-04	16.13	16.29	15.38	16.04	1121949
2010-01-05	16.04	16.07	15.52	15.79	758874
2010-01-06	15.79	16.17	15.63	16.06	946609
2010-01-07	16.08	16.99	15.92	16.85	897364
2010-01-08	16.05	16.54	15.80	16.38	1075422
2010-01-11	16.45	16.45	15.69	15.71	897238
2010-01-12	15.52	15.73	15.14	15.49	904416
2010-01-13	15.56	16.08	15.39	15.96	482813
2010-01-14	15.84	16.66	15.80	16.58	609945
2010-01-15	16.63	16.79	15.89	16.24	1134124
2010-01-19	16.55	16.81	16.26	16.81	707168
2010-01-20	16.65	16.95	15.93	16.65	862893
2010-01-21	16.65	17.38	16.44	17.25	1303279
2010-01-22	17.14	18.35	16.96	17.41	2240020
2010-01-25	17.62	17.62	16.85	17.43	1016626
2010-01-26	17.31	18.00	17.07	17.18	1429769
2010-01-27	17.02	18.16	17.00	18.00	1470890
2010-01-28	17.75	17.90	16.15	16.79	2583357
2010-01-29	17.00	17.43	16.29	16.43	1162892
2010-02-01	16.62	16.77	16.09	16.58	1227138
2010-02-02	16.55	16.65	16.25	16.49	632979
2010-02-03	16.43	16.53	15.61	16.17	930974
2010-02-04	15.98	15.98	15.19	15.19	886967
2010-02-05	15.30	15.72	14.76	15.36	889018
2010-02-08	15.29	15.49	14.89	15.20	816195
2010-02-09	15.46	15.66	15.07	15.54	901670
2010-02-10	15.45	15.93	15.37	15.52	583956
2010-02-11	15.46	16.23	15.27	15.95	1283077
2010-02-12	15.78	15.79	15.37	15.44	1376862
2010-02-16	15.67	15.75	15.19	15.61	970937
2010-02-17	15.75	15.94	15.54	15.71	582759
2010-02-18	15.73	16.21	15.72	16.21	693797
2010-02-19	16.17	16.62	16.07	16.54	899684
2010-02-22	16.64	17.00	16.60	16.86	2245604
2010-02-23	16.86	16.87	16.10	16.32	584701
2010-02-24	16.40	17.24	16.38	17.06	1270296
2010-02-25	16.82	17.37	16.77	17.37	1225982
2010-02-26	17.43	17.80	17.05	17.52	3438226
2010-03-01	17.62	17.72	17.10	17.29	887873
2010-03-02	17.27	17.78	17.22	17.58	702627
2010-03-03	17.65	17.76	17.35	17.49	584460
2010-03-04	17.53	17.72	17.46	17.68	368343
2010-03-05	17.80	18.72	17.62	18.67	1167787
2010-03-08	18.63	18.86	18.23	18.29	764494
2010-03-09	18.22	18.45	17.55	18.33	704186
2010-03-10	18.39	19.25	18.39	19.25	1040185
2010-03-11	17.98	18.30	17.76	18.03	2279502
2010-03-12	18.12	18.17	17.47	17.64	1054376
2010-03-15	17.58	17.58	16.92	17.42	1220420
2010-03-16	17.45	17.74	17.10	17.73	1086841
2010-03-17	17.80	18.05	17.59	17.80	696555
2010-03-18	17.78	18.06	17.62	18.04	776223
2010-03-19	18.05	18.23	17.78	18.10	1980910
2010-03-22	17.89	18.45	17.87	18.45	913228
2010-03-23	18.43	18.49	18.11	18.39	516358
2010-03-24	18.29	18.64	18.26	18.38	912087
2010-03-25	18.52	18.78	17.99	18.06	1470901
2010-03-26	18.14	18.50	17.92	18.09	766913
2010-03-29	18.23	18.39	17.85	17.99	449905
2010-03-30	17.98	18.17	17.59	17.77	412083
2010-03-31	17.64	17.92	17.31	17.42	902561
2010-04-01	17.55	17.79	17.48	17.77	409129
2010-04-05	17.69	18.07	17.61	17.87	456365
2010-04-06	17.74	18.42	17.70	18.20	1403005
2010-04-07	18.20	18.37	17.90	18.10	854361
2010-04-08	18.00	18.30	17.80	18.21	586540
2010-04-09	18.23	18.59	18.13	18.44	482063
2010-04-12	18.41	18.50	18.30	18.43	559604
2010-04-13	18.38	18.55	18.06	18.45	431211
2010-04-14	18.62	19.08	18.58	19.04	975493
2010-04-15	19.00	19.12	18.82	18.98	674254
2010-04-16	18.93	19.00	18.01	18.29	837363
2010-04-19	18.13	18.54	17.64	17.94	886543
2010-04-20	18.14	18.25	17.72	18.25	614836
2010-04-21	18.48	18.90	18.21	18.89	822818
2010-04-22	18.72	20.15	18.55	20.12	1721010
2010-04-23	20.19	20.55	19.77	20.15	1201906
2010-04-26	20.15	20.50	19.72	19.78	1144984
2010-04-27	19.67	20.11	19.07	19.38	1698906
2010-04-28	20.12	20.49	19.56	19.91	3143245
2010-04-29	20.14	20.37	18.96	19.86	4216179
2010-04-30	19.32	20.14	19.32	19.61	8338421
2010-05-03	19.83	20.10	19.59	19.72	2750771
2010-05-04	19.43	19.57	18.73	18.98	2184785
2010-05-05	18.79	19.36	18.42	19.17	8629409
2010-05-06	18.86	18.93	16.00	17.70	4757113
2010-05-07	17.61	17.82	16.62	16.70	3879204
2010-05-10	17.54	18.12	17.11	17.58	3746088
2010-05-11	17.23	18.25	17.18	17.69	3866666
2010-05-12	17.84	18.81	17.71	18.76	2425344
2010-05-13	18.70	18.95	18.20	18.34	1653462
2010-05-14	18.13	18.20	17.57	18.16	2277118
2010-05-17	18.24	18.49	17.27	17.99	2474643
2010-05-18	18.11	18.28	17.00	17.11	3045383
2010-05-19	17.04	17.63	16.82	17.05	2288687
2010-05-20	16.77	16.90	15.96	15.98	3520717
2010-05-21	15.75	16.84	15.52	16.53	2440116
2010-05-24	16.49	16.61	16.08	16.18	2573381
2010-05-25	15.79	16.34	15.39	16.19	3325267
2010-05-26	16.49	17.24	16.45	16.61	4956897
2010-05-27	17.11	17.50	16.87	17.49	1919728
2010-05-28	17.40	17.40	16.68	17.00	2270120
2010-06-01	16.83	17.10	16.26	16.26	1612910
2010-06-02	16.33	16.82	16.03	16.82	2562250
2010-06-03	16.77	16.91	16.25	16.70	2068461
2010-06-04	16.22	16.26	15.40	15.47	3269423
2010-06-07	15.61	15.98	15.10	15.10	3086559
2010-06-08	15.20	15.47	14.75	15.29	2913350
2010-06-09	15.45	15.67	14.93	14.98	2048057
2010-06-10	15.23	15.88	15.13	15.86	3730357
2010-06-11	15.55	15.85	15.25	15.61	2248471
2010-06-14	16.29	17.09	16.16	16.67	3939251
2010-06-15	16.61	17.04	16.58	17.00	1608458
2010-06-16	16.82	17.18	16.30	16.48	2551389
2010-06-17	16.54	16.66	16.26	16.57	1655262
2010-06-18	16.70	16.96	16.43	16.65	3778489
2010-06-21	17.00	17.06	16.51	16.80	1792084
2010-06-22	16.81	16.90	16.35	16.46	3236415
2010-06-23	16.42	16.54	15.99	16.30	1825183
2010-06-24	16.14	16.33	15.79	15.82	1887738
2010-06-25	16.06	16.30	15.58	15.92	19006788
2010-06-28	15.91	16.33	15.74	16.16	2084172
2010-06-29	15.89	15.90	15.18	15.26	1948689
2010-06-30	15.36	15.63	15.15	15.25	2278873
2010-07-01	15.47	15.78	14.90	15.60	3086018
2010-07-02	15.79	15.94	15.31	15.52	1466359
2010-07-06	15.86	16.40	15.73	16.04	2579184
2010-07-07	16.13	16.95	16.12	16.83	2587195
2010-07-08	16.98	17.17	16.81	17.15	1162183
2010-07-09	17.07	17.48	16.99	17.38	1937346
2010-07-12	17.36	17.55	16.92	17.06	2821417
2010-07-13	17.17	17.98	17.07	17.94	2016738
2010-07-14	17.56	17.95	17.40	17.81	1425559
2010-07-15	17.75	17.87	17.28	17.72	1354839
2010-07-16	17.53	17.53	16.62	16.70	1533028
2010-07-19	16.75	16.85	16.31	16.66	915232
2010-07-20	16.32	16.90	16.31	16.87	996625
2010-07-21	17.24	17.24	16.47	16.50	1688500
2010-07-22	16.73	17.24	16.73	17.18	943690
2010-07-23	17.05	17.35	16.93	17.34	1076387
2010-07-26	17.14	17.77	17.10	17.77	883540
2010-07-27	17.94	18.00	17.35	17.71	1525289
2010-07-28	17.81	17.81	15.72	15.74	4029232
2010-07-29	16.04	16.05	15.35	15.70	2563063
2010-07-30	15.48	15.73	15.39	15.59	1735066
2010-08-02	15.96	16.25	15.83	16.20	2273991
2010-08-03	16.07	16.45	16.02	16.19	1563909
2010-08-04	16.22	16.49	16.19	16.31	1320211
2010-08-05	16.22	16.44	15.99	16.32	1151608
2010-08-06	16.00	16.29	15.82	16.23	1389476
2010-08-09	16.34	16.73	16.28	16.65	1213994
2010-08-10	16.52	17.18	16.51	16.76	1961668
2010-08-11	16.52	16.57	16.11	16.26	1995457
2010-08-12	16.03	16.25	15.90	16.11	2119982
2010-08-13	16.09	16.28	16.00	16.19	1061294
2010-08-16	16.06	16.11	15.85	16.06	825805
2010-08-17	16.19	16.25	15.92	16.15	908605
2010-08-18	16.09	16.32	15.93	16.15	1106701
2010-08-19	16.06	16.14	15.57	15.83	1459738
2010-08-20	15.80	15.80	15.28	15.61	1141133
2010-08-23	15.73	15.75	14.94	14.94	1486236
2010-08-24	14.76	15.10	14.50	14.99	2110237
2010-08-25	14.94	15.01	14.40	14.57	1790034
2010-08-26	14.73	14.80	14.19	14.22	1507353
2010-08-27	14.45	15.05	14.29	15.05	1478213
2010-08-30	14.91	14.91	14.34	14.34	1041371
2010-08-31	14.25	14.66	14.11	14.63	2357817
2010-09-01	14.85	15.29	14.64	15.29	1263862
2010-09-02	15.23	15.64	15.11	15.64	1167583
2010-09-03	15.83	16.20	15.80	16.20	1327389
2010-09-07	16.13	16.15	15.59	15.67	1653056
2010-09-08	15.73	16.04	15.73	15.80	1062482
2010-09-09	16.06	16.24	15.98	16.23	957349
2010-09-10	16.25	16.46	16.22	16.31	975224
2010-09-13	16.50	16.72	16.46	16.72	1105254
2010-09-14	16.69	16.81	16.33	16.67	1370479
2010-09-15	16.59	16.65	16.37	16.49	1117134
2010-09-16	16.37	16.52	16.18	16.30	596247
2010-09-17	16.41	16.59	16.29	16.55	1271225
2010-09-20	16.68	17.05	16.43	17.00	893392
2010-09-21	17.00	17.00	16.62	16.69	792388
2010-09-22	16.54	16.56	16.15	16.26	906617
2010-09-23	16.09	16.84	16.00	16.19	1537309
2010-09-24	16.42	16.75	16.35	16.49	1012170
2010-09-27	16.45	16.49	16.16	16.19	804137
2010-09-28	16.24	16.34	15.79	16.23	1097158
2010-09-29	16.08	16.40	15.92	15.96	946688
2010-09-30	16.20	16.47	15.94	16.28	1175539
2010-10-01	16.39	16.48	15.98	16.04	888426
2010-10-04	16.02	16.33	16.00	16.17	721034
2010-10-05	16.35	16.80	16.01	16.71	1280822
2010-10-06	16.62	16.82	16.31	16.49	859616
2010-10-07	16.66	16.99	16.54	16.81	880413
2010-10-08	16.81	16.91	16.60	16.83	401396
2010-10-11	16.86	16.96	16.71	16.79	613820
2010-10-12	16.73	16.97	16.57	16.88	619528
2010-10-13	16.99	17.00	16.72	16.95	698952
2010-10-14	16.84	16.89	16.36	16.69	852008
2010-10-15	16.83	16.98	16.51	16.54	585869
2010-10-18	16.47	16.80	16.40	16.76	493394
2010-10-19	16.54	16.91	16.46	16.59	739655
2010-10-20	16.58	16.84	16.30	16.79	531590
2010-10-21	16.84	16.99	16.45	16.60	491237
2010-10-22	16.60	16.95	16.55	16.94	644655
2010-10-25	17.00	17.04	16.76	16.85	699447
2010-10-26	17.25	18.13	17.16	17.69	2181230
2010-10-27	17.64	18.04	17.57	17.81	1132530
2010-10-28	17.91	17.91	17.20	17.34	809728
2010-10-29	17.40	17.63	17.36	17.63	788610
2010-11-01	17.73	17.86	17.23	17.50	847046
2010-11-02	17.67	17.81	17.40	17.62	652834
2010-11-03	17.61	18.22	17.61	18.22	1149840
2010-11-04	18.37	18.59	18.28	18.55	1246408
2010-11-05	18.52	19.33	18.51	18.82	826769
2010-11-08	18.82	18.99	18.62	18.76	1232547
2010-11-09	18.83	19.09	18.20	18.26	1372368
2010-11-10	18.30	18.79	18.24	18.71	1433347
2010-11-11	18.52	18.53	18.34	18.42	771433
2010-11-12	18.34	18.36	17.83	17.90	807702
2010-11-15	17.99	18.16	17.90	17.95	586316
2010-11-16	17.84	17.92	17.31	17.37	995771
2010-11-17	17.34	17.45	17.05	17.06	1173236
2010-11-18	17.23	17.34	16.90	16.99	2422144
2010-11-19	16.91	17.03	16.76	16.99	803933
2010-11-22	16.96	16.98	16.76	16.91	615244
2010-11-23	16.75	17.04	16.68	16.82	849674
2010-11-24	16.99	17.31	16.89	17.29	605890
2010-11-26	17.11	17.25	17.02	17.06	282541
2010-11-29	17.01	17.49	17.00	17.29	1125356
2010-11-30	17.20	17.46	17.00	17.34	2718916
2010-12-01	17.57	17.74	17.42	17.70	1060977
2010-12-02	17.67	18.22	17.60	18.15	998115
2010-12-03	18.05	18.41	17.92	18.38	888561
2010-12-06	18.37	18.54	18.19	18.43	698342
2010-12-07	18.63	18.63	18.19	18.20	867555
2010-12-08	18.16	18.44	18.16	18.36	1362187
2010-12-09	18.45	18.69	18.37	18.69	745937
2010-12-10	18.80	19.32	18.69	19.30	1711329
2010-12-13	19.39	19.49	18.86	19.03	3040951
2010-12-14	19.05	19.12	18.88	19.00	1292982
2010-12-15	18.98	19.25	18.65	18.65	1811718
2010-12-16	18.74	19.04	18.73	18.98	997544
2010-12-17	19.03	19.25	18.82	18.82	18105047
2010-12-20	19.01	19.22	18.52	18.52	2661682
2010-12-21	18.64	19.35	18.64	19.32	2593690
2010-12-22	19.39	20.17	19.37	19.94	2193864
2010-12-23	19.82	19.87	19.54	19.57	1004975
2010-12-27	19.55	19.88	19.37	19.84	555237
2010-12-28	19.77	19.84	19.61	19.75	878303
2010-12-29	19.84	19.84	19.51	19.57	731241
2010-12-30	19.74	20.07	19.62	19.75	1017647
2010-12-31	19.75	19.82	19.54	19.55	864959
2011-01-03	19.77	19.89	19.60	19.73	1576938
2011-01-04	19.72	19.80	19.30	19.61	1667554
2011-01-05	19.60	20.27	19.51	20.23	2946312
2011-01-06	20.19	20.45	20.00	20.35	2925686
2011-01-07	20.45	20.88	19.93	20.21	2992435
2011-01-10	20.20	20.57	19.96	20.42	1324950
2011-01-11	20.68	20.87	20.31	20.64	1345615
2011-01-12	20.84	20.94	20.67	20.78	1047946
2011-01-13	20.81	20.81	20.41	20.64	1120153
2011-01-14	20.64	21.48	20.50	21.31	2730874
2011-01-18	21.33	21.44	20.96	21.36	2144352
2011-01-19	21.30	21.40	20.84	20.88	1421066
2011-01-20	20.70	20.95	20.49	20.62	1471902
2011-01-21	20.75	20.95	20.61	20.78	1214476
2011-01-24	20.81	20.81	20.19	20.32	1518269
2011-01-25	20.29	20.59	20.13	20.55	1525752
2011-01-26	21.26	22.38	21.18	21.83	3037441
2011-01-27	21.88	22.02	21.61	21.99	1629272
2011-01-28	21.64	22.20	21.53	21.56	2272501
2011-01-31	21.63	21.86	21.50	21.71	1149834
2011-02-01	22.00	22.06	21.85	21.95	1474907
2011-02-02	21.87	22.15	21.79	22.00	1096476
2011-02-03	22.02	22.13	21.79	22.00	1604529
2011-02-04	22.01	22.20	21.90	22.12	1728269
2011-02-07	22.27	22.90	22.24	22.69	1480863
2011-02-08	22.72	22.83	22.50	22.59	1187743
2011-02-09	22.55	23.04	22.42	22.75	2679239
2011-02-10	22.67	22.83	22.60	22.76	1279665
2011-02-11	22.69	23.50	22.64	23.50	2401106
2011-02-14	23.41	23.63	23.16	23.46	2435455
2011-02-15	23.40	23.53	23.16	23.27	1520482
2011-02-16	23.35	23.71	23.32	23.64	1317633
2011-02-17	23.32	23.70	23.16	23.17	2389968
2011-02-18	23.08	23.28	22.74	23.23	1685473
2011-02-22	22.96	23.25	22.52	22.75	1126709
2011-02-23	22.79	23.01	22.17	22.39	1195832
2011-02-24	22.36	22.49	21.78	22.16	1371413
2011-02-25	22.29	22.99	22.24	22.98	1600421
2011-02-28	23.18	23.79	22.62	23.22	2330821
2011-03-01	23.33	23.33	22.55	22.58	1945701
2011-03-02	22.50	23.07	22.42	22.56	2113226
2011-03-03	22.77	23.49	22.77	23.26	1338073
2011-03-04	23.23	23.27	22.88	23.15	1281041
2011-03-07	23.29	23.48	22.86	23.11	1452014
2011-03-08	23.19	23.74	23.19	23.56	1439941
2011-03-09	23.52	23.66	23.24	23.37	947186
2011-03-10	23.18	23.19	22.74	22.79	1546279
2011-03-11	22.56	22.96	22.56	22.78	922342
2011-03-14	22.55	22.73	22.15	22.37	1037289
2011-03-15	21.90	22.32	21.62	22.16	1119051
2011-03-16	22.19	22.29	21.60	21.72	1703786
2011-03-17	22.10	22.15	21.53	21.80	938982
2011-03-18	22.05	22.45	21.89	22.17	1700364
2011-03-21	22.34	22.50	22.13	22.24	899969
2011-03-22	22.25	22.40	21.86	21.97	1172610
2011-03-23	21.89	22.10	21.46	21.64	757867
2011-03-24	21.76	21.94	21.38	21.87	813704
2011-03-25	22.00	22.72	21.93	22.39	1410554
2011-03-28	22.36	22.38	21.66	21.73	2120998
2011-03-29	21.75	22.04	21.57	21.99	1005112
2011-03-30	21.98	22.21	21.90	22.14	781894
2011-03-31	22.21	22.21	21.85	21.96	1229647
2011-04-01	22.16	22.40	21.96	22.29	1301671
2011-04-04	22.31	22.60	22.20	22.52	755433
2011-04-05	22.42	22.84	22.36	22.75	1467602
2011-04-06	22.88	23.23	22.77	23.15	899099
2011-04-07	23.13	23.37	23.02	23.04	980699
2011-04-08	23.17	23.30	22.57	22.66	437178
2011-04-11	22.61	22.84	22.41	22.47	438931
2011-04-12	22.31	22.58	22.21	22.35	600034
2011-04-13	22.58	22.58	22.03	22.11	780813
2011-04-14	22.78	22.78	22.01	22.39	724853
2011-04-15	22.47	22.52	22.11	22.44	543606
2011-04-18	22.04	22.28	21.74	22.00	945427
2011-04-19	22.14	22.19	21.58	21.78	561515
2011-04-20	22.05	22.08	21.65	21.79	711268
2011-04-21	21.81	21.89	21.60	21.68	972015
2011-04-25	21.61	21.90	21.44	21.85	731236
2011-04-26	21.91	22.38	21.86	22.11	739155
2011-04-27	22.37	22.45	21.21	21.45	2922120
2011-04-28	21.44	21.56	21.01	21.51	1822012
2011-04-29	21.50	21.52	21.03	21.13	1532752
2011-05-02	21.25	21.56	21.06	21.47	1097369
2011-05-03	21.38	21.60	21.17	21.32	604334
2011-05-04	21.24	21.42	21.09	21.29	885408
2011-05-05	21.21	21.33	20.95	21.06	766217
2011-05-06	21.28	21.36	20.75	20.82	585140
2011-05-09	20.83	21.25	20.70	21.22	1078552
2011-05-10	21.21	21.43	21.08	21.27	808346
2011-05-11	21.29	21.42	20.73	20.73	1245762
2011-05-12	20.53	20.84	20.47	20.74	1387137
2011-05-13	20.74	20.77	20.19	20.49	946954
2011-05-16	20.39	20.95	20.28	20.77	1135429
2011-05-17	20.66	20.89	20.55	20.71	973817
2011-05-18	20.81	20.81	20.42	20.60	1141168
2011-05-19	20.68	21.06	20.64	20.90	1578918
2011-05-20	20.90	20.90	20.18	20.22	1308945
2011-05-23	20.02	20.25	19.66	19.66	1473217
2011-05-24	19.54	19.63	19.38	19.51	1639174
2011-05-25	19.38	19.51	19.30	19.47	921478
2011-05-26	19.45	19.75	19.30	19.72	1116233
2011-05-27	19.72	19.93	19.63	19.80	811230
2011-05-31	20.00	20.19	19.82	20.09	2444575
2011-06-01	20.02	20.07	18.81	18.85	2702053
2011-06-02	18.78	19.10	18.40	18.92	3457614
2011-06-03	18.53	19.02	18.53	18.64	1515929
2011-06-06	18.60	18.60	18.26	18.35	1111870
2011-06-07	18.45	18.64	18.29	18.42	903045
2011-06-08	18.36	18.62	18.25	18.37	984635
2011-06-09	18.42	18.61	18.20	18.44	1194269
2011-06-10	18.38	18.44	18.01	18.14	1214408
2011-06-13	18.19	18.31	17.97	18.20	651619
2011-06-14	18.38	18.90	18.27	18.77	1343009
2011-06-15	18.60	18.73	18.51	18.61	1135244
2011-06-16	18.88	18.98	18.66	18.88	1208920
2011-06-17	19.09	19.37	18.86	19.19	1415656
2011-06-20	19.07	19.50	18.98	19.27	968051
2011-06-21	19.31	19.54	19.12	19.51	1042126
2011-06-22	19.40	19.64	19.30	19.34	1124528
2011-06-23	19.09	19.41	18.81	19.31	1159705
2011-06-24	19.32	19.42	19.11	19.25	916398
2011-06-27	19.26	19.68	19.22	19.60	1274221
2011-06-28	19.63	19.80	19.28	19.72	978922
2011-06-29	19.84	20.04	19.66	20.02	728433
2011-06-30	20.05	20.30	19.91	20.21	791820
2011-07-01	20.22	20.54	20.12	20.51	609808
2011-07-05	20.34	20.52	20.23	20.31	592787
2011-07-06	20.25	20.41	20.16	20.38	1062061
2011-07-07	20.50	20.65	20.42	20.48	824110
2011-07-08	20.27	20.52	20.10	20.47	712683
2011-07-11	20.23	20.39	19.69	19.76	1186925
2011-07-12	19.72	20.41	19.71	20.12	1233103
2011-07-13	20.14	20.43	20.05	20.06	997534
2011-07-14	20.19	20.24	19.43	19.46	1219948
2011-07-15	19.58	19.58	19.10	19.21	944885
2011-07-18	19.29	19.38	18.96	19.31	1091078
2011-07-19	19.42	19.47	19.04	19.27	948039
2011-07-20	19.38	19.76	19.26	19.67	1015005
2011-07-21	19.75	20.46	19.75	20.15	1442943
2011-07-22	20.16	20.27	19.66	19.82	789550
2011-07-25	19.63	19.99	19.53	19.82	1002342
2011-07-26	19.76	19.83	19.58	19.63	750318
2011-07-27	19.52	19.57	18.82	18.86	967730
2011-07-28	18.90	19.15	18.68	18.68	871922
2011-07-29	18.50	18.65	18.34	18.56	1376132
2011-08-01	19.12	19.54	18.74	19.50	2091908
2011-08-02	19.26	19.57	18.97	19.02	1825496
2011-08-03	19.03	19.26	18.40	19.25	1148404
2011-08-04	18.96	19.15	18.09	18.09	2221727
2011-08-05	18.21	18.42	17.13	17.36	3040306
2011-08-08	16.81	17.17	15.76	15.81	3969796
2011-08-09	16.10	17.04	15.66	17.00	3228728
2011-08-10	16.58	16.58	15.72	15.73	2431050
2011-08-11	15.90	16.78	15.71	16.63	1821052
2011-08-12	16.80	16.99	16.05	16.26	1773156
2011-08-15	16.44	16.62	16.41	16.54	1778011
2011-08-16	16.33	16.60	16.23	16.37	1096930
2011-08-17	16.54	16.79	16.39	16.52	870431
2011-08-18	16.04	16.04	15.24	15.33	1913899
2011-08-19	15.05	15.67	14.49	14.80	1963206
2011-08-22	15.23	15.29	14.65	14.70	1381077
2011-08-23	14.80	15.79	14.66	15.78	1218412
2011-08-24	15.72	16.27	15.59	16.03	2173950
2011-08-25	16.31	16.99	15.58	15.79	959580
2011-08-26	15.61	16.17	15.39	16.09	747879
2011-08-29	16.34	16.73	16.31	16.72	756743
2011-08-30	16.55	16.84	16.30	16.66	933473
2011-08-31	16.82	16.95	16.48	16.69	1099381
2011-09-01	16.80	16.87	15.98	15.99	1635981
2011-09-02	15.60	15.72	15.30	15.36	1363222
2011-09-06	14.89	15.43	14.81	15.35	968081
2011-09-07	15.42	16.20	15.42	16.18	1769872
2011-09-08	15.98	16.25	15.75	15.84	796925
2011-09-09	15.65	16.02	15.43	15.49	1086257
2011-09-12	15.21	15.96	15.20	15.94	950014
2011-09-13	15.95	16.64	15.94	16.48	2023327
2011-09-14	16.59	17.02	16.28	16.78	1225321
2011-09-15	16.93	17.08	16.68	17.05	959291
2011-09-16	17.05	17.12	16.50	16.84	904404
2011-09-19	16.48	16.58	16.22	16.35	1234402
2011-09-20	16.42	16.53	15.96	15.96	951333
2011-09-21	15.95	16.09	14.83	14.84	1757363
2011-09-22	14.42	14.90	14.31	14.75	1793106
2011-09-23	14.76	14.98	14.70	14.88	1148970
2011-09-26	15.04	15.50	14.75	15.47	1095871
2011-09-27	15.80	16.04	15.19	15.34	1176730
2011-09-28	15.38	15.51	14.71	14.73	1343923
2011-09-29	15.13	15.51	15.05	15.46	2083796
2011-09-30	15.22	15.57	14.91	14.91	1379245
2011-10-03	14.78	15.24	14.20	14.23	1318579
2011-10-04	14.04	15.00	13.94	14.98	2563755
2011-10-05	14.97	15.13	14.36	15.02	1603009
2011-10-06	15.01	15.92	14.74	15.86	1931744
2011-10-07	15.95	15.95	15.10	15.14	1723876
2011-10-10	15.53	16.16	15.44	16.15	1420533
2011-10-11	15.94	16.27	15.69	16.09	1265923
2011-10-12	16.30	16.71	16.19	16.41	1599534
2011-10-13	16.28	16.28	15.76	16.14	1101050
2011-10-14	16.34	16.63	16.04	16.50	1471278
2011-10-17	16.27	16.35	15.82	15.89	1450043
2011-10-18	16.01	16.87	15.79	16.78	2271779
2011-10-19	16.70	16.98	16.46	16.78	2857428
2011-10-20	16.76	17.49	16.52	17.41	3223994
2011-10-21	17.55	18.07	17.31	18.02	7267628
2011-10-24	18.08	18.89	18.01	18.87	2194357
2011-10-25	18.72	18.81	18.27	18.28	1572009
2011-10-26	18.60	19.18	18.41	19.05	2079456
2011-10-27	19.71	20.13	19.32	19.86	2673554
2011-10-28	19.73	19.93	19.59	19.85	1827812
2011-10-31	19.50	19.90	19.47	19.47	2286793
2011-11-01	18.87	19.25	18.44	18.54	2702591
2011-11-02	18.98	19.63	18.79	19.55	2147880
2011-11-03	19.77	20.14	19.23	20.07	1820389
2011-11-04	19.81	19.98	19.34	19.83	1300321
2011-11-07	19.76	19.98	19.36	19.83	1015021
2011-11-08	19.88	20.19	19.56	20.09	2032683
2011-11-09	19.50	19.75	18.94	19.01	1726172
2011-11-10	19.41	19.57	19.04	19.36	1398792
2011-11-11	19.61	19.79	19.53	19.69	1024863
2011-11-14	19.49	19.64	19.08	19.24	1214807
2011-11-15	19.12	19.62	18.97	19.47	992454
2011-11-16	19.21	19.79	19.12	19.18	1528638
2011-11-17	19.24	19.48	19.03	19.10	1621843
2011-11-18	19.14	19.27	18.95	19.14	736235
2011-11-21	18.74	18.75	18.41	18.54	1471616
2011-11-22	18.50	18.80	18.31	18.59	848592
2011-11-23	18.43	18.48	17.82	17.85	995821
2011-11-25	17.77	18.19	17.75	17.87	397142
2011-11-28	18.50	19.03	18.20	18.50	1879990
2011-11-29	18.51	18.53	17.85	17.93	1955470
2011-11-30	18.65	19.57	18.61	19.57	1573779
2011-12-01	19.40	19.49	19.06	19.15	1516942
2011-12-02	19.44	19.77	19.18	19.26	892888
2011-12-05	19.60	19.97	19.41	19.85	1441831
2011-12-06	19.76	19.78	19.45	19.49	1134403
2011-12-07	19.31	19.66	19.01	19.56	977173
2011-12-08	19.34	19.39	18.90	18.93	940996
2011-12-09	19.09	19.40	19.02	19.17	1436844
2011-12-12	18.90	18.90	18.51	18.70	1532145
2011-12-13	18.87	19.08	18.27	18.44	1110439
2011-12-14	18.31	18.76	18.26	18.33	1102225
2011-12-15	18.62	18.70	18.40	18.53	644404
2011-12-16	18.64	19.19	18.59	18.75	2119096
2011-12-19	18.79	18.93	18.21	18.31	802906
2011-12-20	18.73	19.25	18.71	19.22	1357976
2011-12-21	19.19	19.46	18.90	19.43	915871
2011-12-22	19.48	19.96	19.43	19.79	1315840
2011-12-23	19.89	19.95	19.63	19.80	437585
2011-12-27	19.67	19.95	19.57	19.84	432848
2011-12-28	19.84	19.85	19.44	19.53	576941
2011-12-29	19.54	19.98	19.54	19.97	545833
2011-12-30	19.96	20.00	19.73	19.75	607972
2012-01-03	20.12	20.39	19.83	19.95	1251961
2012-01-04	19.77	20.31	19.58	20.30	932485
2012-01-05	20.06	20.73	19.86	20.69	1866006
2012-01-06	20.69	20.81	20.30	20.72	1199532
2012-01-09	20.79	21.57	20.64	21.49	1486036
2012-01-10	21.85	21.93	21.26	21.36	1033389
2012-01-11	21.23	21.42	21.13	21.34	1065552
2012-01-12	21.39	21.47	21.04	21.42	905732
2012-01-13	21.07	21.50	21.01	21.40	878057
2012-01-17	21.50	21.75	21.33	21.39	888655
2012-01-18	21.39	21.77	21.17	21.76	754839
2012-01-19	21.92	21.99	21.21	21.39	1335083
2012-01-20	22.00	22.69	21.79	22.02	2574413
2012-01-23	21.37	22.25	21.29	22.10	2052029
2012-01-24	21.87	22.39	21.83	22.31	1439883
2012-01-25	22.26	22.59	22.18	22.35	1826489
2012-01-26	22.42	22.45	21.50	21.78	1903120
2012-01-27	21.70	22.09	21.66	21.99	1501525
2012-01-30	21.91	22.03	21.59	21.87	1262862
2012-01-31	22.03	22.33	21.79	21.96	1550702
2012-02-01	22.13	22.56	22.02	22.36	1725986
2012-02-02	22.43	22.43	22.00	22.27	1053894
2012-02-03	22.53	22.66	22.38	22.52	1248256
2012-02-06	22.44	22.48	22.17	22.22	894072
2012-02-07	22.15	22.45	22.10	22.32	766995
2012-02-08	22.22	22.41	22.07	22.32	1049238
2012-02-09	22.37	22.47	22.12	22.40	870334
2012-02-10	22.10	22.22	21.97	22.05	602152
2012-02-13	22.22	22.45	22.16	22.32	578941
2012-02-14	22.22	22.27	21.92	22.11	686358
2012-02-15	22.18	22.37	22.08	22.14	823708
2012-02-16	22.15	22.77	22.09	22.67	1300681
2012-02-17	22.78	22.79	22.57	22.68	633909
2012-02-21	22.75	22.75	22.22	22.33	1005550
2012-02-22	22.29	22.29	21.77	21.83	917234
2012-02-23	21.88	22.15	21.70	22.09	1080637
2012-02-24	22.09	22.22	21.87	22.07	738137
2012-02-27	21.85	22.37	21.78	22.25	751498
2012-02-28	22.25	22.39	22.09	22.14	572140
2012-02-29	22.18	22.42	21.86	22.12	997468
2012-03-01	22.21	23.06	22.21	22.72	1556091
2012-03-02	22.66	22.76	22.45	22.50	1136059
2012-03-05	22.39	22.39	21.95	22.09	1388870
2012-03-06	21.88	21.89	21.17	21.34	1521556
2012-03-07	21.44	21.63	21.30	21.51	1266402
2012-03-08	21.72	22.44	21.49	22.05	1126974
2012-03-09	22.09	22.56	22.07	22.53	789630
2012-03-12	22.56	22.63	22.34	22.51	742524
2012-03-13	22.66	23.61	22.63	23.61	1409965
2012-03-14	23.54	23.86	23.34	23.67	895145
2012-03-15	23.74	24.38	23.60	24.22	1399311
2012-03-16	24.24	24.39	23.74	23.76	2203386
2012-03-19	23.82	24.19	23.54	23.98	1348614
2012-03-20	23.78	24.15	23.70	23.97	627529
2012-03-21	24.05	24.11	23.81	23.89	503937
2012-03-22	23.66	23.79	23.30	23.45	811667
2012-03-23	23.51	23.51	23.01	23.42	1103126
2012-03-26	23.71	23.76	23.37	23.68	898976
2012-03-27	23.72	23.72	23.33	23.37	792388
2012-03-28	23.37	23.75	23.22	23.71	916214
2012-03-29	23.55	23.60	23.04	23.31	825586
2012-03-30	23.49	23.54	23.08	23.09	824156
2012-04-02	23.08	23.26	22.82	23.06	1019872
2012-04-03	23.06	23.31	22.98	23.29	1118373
2012-04-04	23.13	23.25	22.83	23.07	974172
2012-04-05	22.91	23.26	22.91	22.94	615098
2012-04-09	22.64	22.73	22.41	22.56	872342
2012-04-10	22.61	22.62	21.80	21.84	1220209
2012-04-11	22.06	22.43	22.05	22.32	641920
2012-04-12	22.31	22.76	22.31	22.73	466626
2012-04-13	22.61	22.70	21.87	21.87	749610
2012-04-16	22.00	22.23	21.80	22.03	935618
2012-04-17	22.24	22.62	22.03	22.49	1066780
2012-04-18	22.56	22.56	21.70	22.03	1656126
2012-04-19	22.19	22.39	21.83	22.03	833250
2012-04-20	22.13	22.34	21.93	21.93	728952
2012-04-23	21.68	21.81	21.55	21.67	1269339
2012-04-24	21.73	22.09	21.66	22.02	1044514
2012-04-25	22.25	22.66	22.08	22.63	1213761
2012-04-26	22.55	22.87	22.54	22.80	908407
2012-04-27	22.84	23.15	22.57	23.08	1087476
2012-04-30	23.02	23.04	22.61	22.77	777953
2012-05-01	22.75	23.16	22.68	22.98	763513
2012-05-02	22.72	23.20	22.64	23.07	1012988
2012-05-03	22.99	23.24	22.70	22.73	852962
2012-05-04	22.61	22.62	22.11	22.23	933468
2012-05-07	22.12	22.65	22.09	22.49	992917
2012-05-08	22.24	22.50	22.03	22.37	847791
2012-05-09	22.03	22.17	21.71	22.11	1017738
2012-05-10	22.60	23.12	22.45	22.98	2189075
2012-05-11	22.65	23.14	22.59	23.06	1223378
2012-05-14	22.75	23.30	22.55	22.85	2416517
2012-05-15	22.80	22.90	22.20	22.31	1572887
2012-05-16	22.38	22.66	22.07	22.08	685324
2012-05-17	22.12	22.12	21.53	21.54	1149684
2012-05-18	21.61	21.72	21.22	21.27	1073753
2012-05-21	21.34	21.73	21.23	21.71	1360292
2012-05-22	21.71	22.21	21.68	22.02	1349413
2012-05-23	21.75	22.38	21.68	22.26	1451761
2012-05-24	22.29	22.69	22.13	22.68	1399763
2012-05-25	22.64	22.66	22.19	22.24	902149
2012-05-29	22.49	22.53	22.09	22.47	956228
2012-05-30	22.21	22.31	21.96	22.06	605412
2012-05-31	22.12	22.52	21.88	22.39	1057043
2012-06-01	21.88	21.89	21.11	21.14	1398269
2012-06-04	21.22	21.27	20.73	20.82	1719036
2012-06-05	20.79	21.13	20.71	20.84	1017370
2012-06-06	21.08	21.27	20.91	21.22	1209397
2012-06-07	21.51	21.69	21.04	21.07	1629642
2012-06-08	21.07	21.46	20.80	21.45	1611108
2012-06-11	21.70	21.77	20.88	20.89	1044588
2012-06-12	20.96	21.28	20.78	21.28	1362677
2012-06-13	21.17	21.61	21.03	21.22	1264046
2012-06-14	21.22	21.51	21.16	21.48	863419
2012-06-15	21.55	22.06	21.40	21.97	1970703
2012-06-18	21.80	22.32	21.71	22.28	1343041
2012-06-19	22.37	22.74	22.35	22.59	980158
2012-06-20	22.57	22.83	22.42	22.70	793054
2012-06-21	22.70	22.87	22.14	22.16	858802
2012-06-22	22.35	22.39	22.12	22.36	1929827
2012-06-25	21.97	21.99	21.67	21.89	644973
2012-06-26	21.90	22.28	21.76	22.16	481554
2012-06-27	22.24	22.57	22.04	22.52	637952
2012-06-28	22.30	23.00	22.21	22.98	1546302
2012-06-29	23.41	23.49	23.15	23.46	1683766
2012-07-02	23.45	23.66	23.29	23.53	811163
2012-07-03	23.46	23.71	23.42	23.71	360589
2012-07-05	23.58	23.95	23.57	23.84	1488729
2012-07-06	23.57	23.87	23.51	23.73	927636
2012-07-09	23.65	23.77	23.41	23.58	638045
2012-07-10	23.75	23.92	23.17	23.24	1015658
2012-07-11	23.33	23.50	23.15	23.46	732476
2012-07-12	23.28	23.46	23.07	23.32	626296
2012-07-13	23.33	23.86	23.33	23.85	989381
2012-07-16	23.77	24.03	23.55	23.76	679872
2012-07-17	23.94	24.03	23.64	23.96	671345
2012-07-18	23.84	24.10	23.64	23.74	1368167
2012-07-19	22.67	23.69	21.90	22.24	2836380
2012-07-20	21.98	22.22	21.80	22.17	1079701
2012-07-23	21.83	21.99	21.56	21.89	1324704
2012-07-24	21.91	22.10	21.57	21.79	1572099
2012-07-25	21.92	22.05	21.75	21.98	925964
2012-07-26	22.27	22.30	21.83	21.99	1224767
2012-07-27	22.12	22.39	21.71	22.17	842833
2012-07-30	22.11	22.16	21.86	21.89	810085
2012-07-31	21.83	21.98	21.77	21.80	762585
2012-08-01	21.89	21.97	21.57	21.63	801988
2012-08-02	21.46	21.61	21.27	21.54	965107
2012-08-03	21.89	22.23	21.81	22.18	779306
2012-08-06	22.17	22.39	21.87	21.89	717015
2012-08-07	21.55	22.00	21.51	21.79	1640459
2012-08-08	21.63	21.90	21.53	21.84	775891
2012-08-09	21.85	21.89	21.63	21.75	484769
2012-08-10	21.70	21.74	21.47	21.59	857409
2012-08-13	21.64	21.78	21.40	21.71	950280
2012-08-14	21.88	22.00	21.72	21.77	768237
2012-08-15	21.78	21.97	21.74	21.87	588608
2012-08-16	21.86	22.03	21.77	21.89	855186
2012-08-17	21.90	22.08	21.81	22.04	918557
2012-08-20	21.57	22.01	21.52	21.98	1611592
2012-08-21	21.98	22.40	21.93	22.13	1181816
2012-08-22	22.04	22.24	21.91	21.96	823336
2012-08-23	21.92	22.00	21.55	21.69	983331
2012-08-24	21.63	21.77	21.61	21.75	931867
2012-08-27	21.82	21.90	21.63	21.69	826944
2012-08-28	21.64	22.04	21.61	21.93	1108503
2012-08-29	21.99	22.14	21.75	22.08	1063042
2012-08-30	22.04	22.06	21.93	21.96	1174415
2012-08-31	22.13	22.16	21.85	21.94	888815
2012-09-04	21.92	22.25	21.62	22.20	1224536
2012-09-05	22.16	22.20	21.68	21.71	1164572
2012-09-06	21.85	22.30	21.85	22.15	1184611
2012-09-07	22.17	22.52	22.17	22.38	623984
2012-09-10	22.40	22.50	22.18	22.19	428960
2012-09-11	22.22	22.22	22.01	22.11	694637
2012-09-12	22.16	22.35	22.02	22.13	421536
2012-09-13	22.22	22.62	21.95	22.52	753083
2012-09-14	22.35	23.00	22.34	22.92	1330635
2012-09-17	22.89	22.89	22.40	22.41	524785
2012-09-18	22.41	22.46	22.18	22.19	645482
2012-09-19	22.21	22.43	22.16	22.21	393841
2012-09-20	22.01	22.05	21.75	21.96	647079
2012-09-21	22.16	22.17	21.78	21.83	1513258
2012-09-24	21.80	21.98	21.60	21.85	685757
2012-09-25	21.98	22.03	21.50	21.50	887491
2012-09-26	21.54	21.73	21.11	21.12	998679
2012-09-27	21.25	21.53	21.15	21.18	1010043
2012-09-28	21.01	21.23	20.97	21.12	1186476
2012-10-01	21.22	21.23	20.87	21.16	1145757
2012-10-02	21.24	21.36	21.01	21.05	939765
2012-10-03	21.08	21.40	20.96	21.39	979109
2012-10-04	21.49	21.68	21.33	21.60	1043354
2012-10-05	21.73	21.90	21.50	21.56	492478
2012-10-08	21.44	21.73	21.43	21.57	633478
2012-10-09	21.53	21.82	21.27	21.28	974449
2012-10-10	21.34	21.42	21.25	21.34	894703
2012-10-11	21.53	21.68	21.29	21.29	1129903
2012-10-12	21.16	21.19	20.35	20.39	1241684
2012-10-15	20.46	20.53	20.30	20.45	1017649
2012-10-16	20.49	20.55	19.85	19.89	2850298
2012-10-17	19.88	20.45	19.81	20.26	2732262
2012-10-18	21.16	21.70	20.73	21.53	3869703
2012-10-19	21.68	21.94	21.57	21.61	2374363
2012-10-22	21.62	21.68	21.32	21.63	1558429
2012-10-23	21.39	21.54	21.22	21.47	1331779
2012-10-24	21.55	21.63	21.33	21.42	1353080
2012-10-25	21.55	21.76	21.39	21.61	783471
2012-10-26	21.59	21.60	21.38	21.43	783580
2012-10-31	21.41	21.42	20.95	21.29	632687
2012-11-01	21.25	21.81	21.23	21.56	1154986
2012-11-02	21.60	21.77	21.34	21.34	840302
2012-11-05	21.29	21.29	20.83	21.23	979256
2012-11-06	21.32	21.53	21.15	21.50	1156881
2012-11-07	21.15	21.16	20.57	20.69	1150510
2012-11-08	20.73	20.95	20.35	20.37	996049
2012-11-09	20.35	20.98	20.26	20.83	1396488
2012-11-12	20.87	20.95	20.43	20.52	699259
2012-11-13	20.38	20.62	20.19	20.22	572171
2012-11-14	20.23	20.23	19.68	19.71	842436
2012-11-15	20.08	20.26	19.91	20.17	1219255
2012-11-16	20.16	20.39	19.95	20.35	1125136
2012-11-19	20.57	20.80	20.54	20.77	1508764
2012-11-20	20.80	21.09	20.56	21.03	769095
2012-11-21	21.05	21.15	20.94	21.13	580441
2012-11-23	21.21	21.76	21.16	21.75	439060
2012-11-26	21.69	21.80	21.36	21.80	1487746
2012-11-27	21.67	21.87	21.29	21.32	961939
2012-11-28	21.19	21.35	20.83	21.22	717858
2012-11-29	21.34	21.48	21.14	21.45	709436
2012-11-30	21.46	21.46	21.09	21.15	1140624
2012-12-03	21.27	21.35	21.10	21.22	768605
2012-12-04	21.19	21.22	20.83	21.02	937833
2012-12-05	21.13	21.33	21.00	21.06	760869
2012-12-06	21.07	21.43	21.07	21.27	613816
2012-12-07	21.31	21.40	21.16	21.24	653548
2012-12-10	21.21	21.47	21.14	21.26	435009
2012-12-11	21.45	21.58	21.24	21.47	725423
2012-12-12	21.51	21.73	21.46	21.50	551183
2012-12-13	21.49	21.60	21.16	21.16	505072
2012-12-14	21.15	21.22	20.92	20.96	414490
2012-12-17	21.01	21.28	20.88	21.27	1084367
2012-12-18	21.37	21.63	21.13	21.60	568813
2012-12-19	21.55	21.84	21.38	21.62	882239
2012-12-20	21.61	22.16	21.61	22.15	1101173
2012-12-21	21.72	21.79	21.49	21.63	1866068
2012-12-24	21.57	21.75	21.49	21.55	272351
2012-12-26	21.57	21.66	21.31	21.31	508958
2012-12-27	21.50	21.59	21.04	21.33	817374
2012-12-28	21.24	21.45	21.04	21.30	755216
2012-12-31	21.27	21.50	21.11	21.49	742686
2013-01-02	22.13	22.43	22.11	22.29	1471406
2013-01-03	22.30	22.65	22.25	22.62	1052934
2013-01-04	22.88	23.12	22.61	22.96	1197469
2013-01-07	22.80	22.87	22.66	22.76	661337
2013-01-08	22.77	23.01	22.66	22.76	824799
2013-01-09	22.86	22.96	22.73	22.89	886979
2013-01-10	23.10	23.10	22.77	22.90	862718
2013-01-11	22.82	22.97	22.40	22.50	822315
2013-01-14	22.46	22.68	22.40	22.65	550920
2013-01-15	22.55	22.76	22.40	22.76	411951
2013-01-16	22.66	22.85	22.53	22.78	473313
2013-01-17	22.88	23.01	22.79	22.90	713233
2013-01-18	22.94	22.96	22.71	22.92	409524
2013-01-22	22.87	23.20	22.87	23.17	411234
2013-01-23	23.16	23.23	22.94	23.16	701055
2013-01-24	23.21	23.38	22.25	23.10	1109595
2013-01-25	23.29	23.55	23.12	23.46	860630
2013-01-28	23.36	23.77	23.03	23.66	1483492
2013-01-29	23.61	23.84	23.28	23.29	1948402
2013-01-30	23.32	23.49	23.12	23.39	1051900
2013-01-31	23.29	23.64	23.26	23.45	868518
2013-02-01	23.54	23.82	23.48	23.81	888463
2013-02-04	23.53	23.83	23.36	23.59	831845
2013-02-05	23.67	23.86	23.52	23.77	636206
2013-02-06	23.54	23.95	23.37	23.90	875757
2013-02-07	23.85	24.01	23.64	23.95	824414
2013-02-08	23.98	24.17	23.90	23.98	642429
2013-02-11	23.97	24.05	23.78	24.01	590938
2013-02-12	24.02	24.45	24.01	24.43	973957
2013-02-13	24.44	24.55	24.20	24.55	776925
2013-02-14	24.51	24.69	24.43	24.50	705734
2013-02-15	24.47	24.49	24.37	24.45	538221
2013-02-19	24.52	24.91	24.41	24.82	1404377
2013-02-20	24.84	24.93	24.50	24.51	892381
2013-02-21	24.47	24.66	24.32	24.44	948111
2013-02-22	24.56	24.77	24.47	24.77	798672
2013-02-25	24.83	24.91	24.13	24.14	813093
2013-02-26	24.25	24.45	24.04	24.35	776508
2013-02-27	24.36	24.71	24.25	24.64	587046
2013-02-28	24.59	24.87	24.43	24.60	628362
2013-03-01	24.41	24.76	24.20	24.64	1242800
2013-03-04	24.59	24.94	24.54	24.93	928974
2013-03-05	25.00	25.07	24.81	25.04	957786
2013-03-06	25.11	25.25	25.01	25.10	399310
2013-03-07	25.14	25.34	25.07	25.25	615621
2013-03-08	25.43	25.56	25.23	25.39	678517
2013-03-11	25.37	25.55	25.33	25.41	630493
2013-03-12	25.44	25.50	25.27	25.35	487384
2013-03-13	25.43	25.50	25.31	25.46	445505
2013-03-14	25.50	25.78	25.50	25.78	352137
2013-03-15	25.53	25.68	25.29	25.33	2214017
2013-03-18	25.13	25.35	25.02	25.10	814091
2013-03-19	25.19	25.30	24.94	25.07	978895
2013-03-20	25.24	25.34	25.11	25.27	924027
2013-03-21	25.15	25.39	25.09	25.34	785615
2013-03-22	25.40	25.56	25.20	25.49	632624
2013-03-25	25.58	25.63	25.32	25.50	603711
2013-03-26	25.64	25.68	25.45	25.63	424409
2013-03-27	25.52	25.73	25.39	25.64	918313
2013-03-28	25.64	25.70	25.15	25.67	543437
2013-04-01	25.70	25.71	25.28	25.35	597080
2013-04-02	25.52	25.55	25.18	25.20	654021
2013-04-03	25.30	25.30	24.90	25.15	1187861
2013-04-04	25.25	25.34	25.02	25.28	860600
2013-04-05	25.00	25.28	24.90	25.28	734917
2013-04-08	25.40	25.47	25.00	25.41	1008162
2013-04-09	25.47	25.50	25.19	25.29	509985
2013-04-10	25.30	25.61	25.30	25.38	1108844
2013-04-11	25.47	25.48	25.22	25.26	796700
2013-04-12	25.11	25.28	24.95	25.16	1101658
2013-04-15	25.10	25.18	24.54	24.62	975268
2013-04-16	24.88	24.88	24.45	24.58	1147941
2013-04-17	24.32	24.52	23.97	24.04	1858712
2013-04-18	23.26	23.46	22.56	22.67	3287942
2013-04-19	22.96	23.37	22.72	23.36	1891301
2013-04-22	23.55	23.95	23.19	23.77	1914913
2013-04-23	23.83	23.99	23.59	23.78	1027723
2013-04-24	23.65	24.03	23.54	24.03	685197
2013-04-25	24.14	24.24	23.92	24.08	563982
2013-04-26	23.96	24.08	23.78	23.88	676870
2013-04-29	24.03	24.21	23.87	24.11	476890
2013-04-30	24.10	24.33	23.95	24.33	1180279
2013-05-01	24.27	24.29	23.98	24.05	944484
2013-05-02	24.06	24.39	24.03	24.31	798462
2013-05-03	24.50	24.71	24.46	24.53	718172
2013-05-06	24.50	24.78	24.34	24.38	1584388
2013-05-07	24.37	24.71	24.21	24.70	1388852
2013-05-08	24.60	24.75	24.46	24.75	1075452
2013-05-09	24.74	24.79	24.44	24.52	812883
2013-05-10	24.50	24.70	24.34	24.66	710433
2013-05-13	24.66	24.86	24.50	24.85	670515
2013-05-14	24.77	25.14	24.77	25.14	787859
2013-05-15	25.01	25.33	24.99	25.30	731605
2013-05-16	25.25	25.50	25.21	25.28	1115497
2013-05-17	25.39	25.63	25.32	25.61	613118
2013-05-20	25.50	25.84	25.47	25.80	959414
2013-05-21	25.86	25.93	25.73	25.84	494086
2013-05-22	25.81	26.15	25.66	25.67	1200892
2013-05-23	25.53	25.78	25.33	25.75	769459
2013-05-24	25.61	26.09	25.60	26.04	1004791
2013-05-28	26.29	26.57	26.07	26.25	1174081
2013-05-29	26.08	26.44	26.01	26.20	1097029
2013-05-30	26.21	26.85	26.21	26.68	1133515
2013-05-31	26.64	26.84	26.34	26.35	990283
2013-06-03	26.34	26.51	25.91	26.28	1016547
2013-06-04	26.21	26.47	25.92	25.98	620335
2013-06-05	25.97	26.07	25.68	25.71	633144
2013-06-06	25.67	26.00	25.62	26.00	752849
2013-06-07	26.15	26.28	26.00	26.16	563062
2013-06-10	26.28	26.56	26.07	26.56	868128
2013-06-11	26.36	26.66	26.16	26.35	961313
2013-06-12	26.53	26.54	26.17	26.27	1276348
2013-06-13	26.33	26.67	26.15	26.63	1053953
2013-06-14	26.61	26.65	26.39	26.48	1315773
2013-06-17	26.64	26.65	26.34	26.45	807258
2013-06-18	26.52	26.65	26.40	26.48	1062077
2013-06-19	26.45	26.56	26.25	26.42	915138
2013-06-20	26.25	26.56	26.13	26.39	1415252
2013-06-21	26.46	26.74	26.41	26.63	2514686
2013-06-24	26.45	26.75	26.36	26.68	1167479
2013-06-25	26.84	27.04	26.44	26.99	1441152
2013-06-26	26.99	27.28	26.80	26.93	925018
2013-06-27	27.03	27.53	27.00	27.39	665711
2013-06-28	27.33	27.68	27.15	27.50	1002170
2013-07-01	27.66	28.27	27.55	27.98	733937
2013-07-02	27.99	28.62	27.92	28.07	1144180
2013-07-03	28.00	28.11	27.81	28.10	490955
2013-07-05	28.31	28.80	28.11	28.80	1010635
2013-07-08	28.96	29.07	28.59	28.69	749950
2013-07-09	28.87	28.91	28.44	28.80	772000
2013-07-10	28.80	28.87	28.37	28.50	866633
2013-07-11	28.82	28.84	28.11	28.18	979738
2013-07-12	28.27	28.64	28.15	28.60	579267
2013-07-15	28.72	28.96	28.61	28.88	631209
2013-07-16	28.95	28.99	28.39	28.52	854342
2013-07-17	28.41	29.27	28.41	28.93	1288025
2013-07-18	30.00	30.72	29.37	30.35	2178588
2013-07-19	30.47	31.13	30.37	30.98	880654
2013-07-22	31.07	31.69	30.95	31.67	1111488
2013-07-23	31.83	31.88	31.12	31.49	1094036
2013-07-24	31.55	31.97	31.42	31.68	1011111
2013-07-25	31.70	31.93	31.24	31.29	1201287
2013-07-26	31.19	31.29	30.85	31.15	990468
2013-07-29	30.99	31.15	30.34	30.40	1291411
2013-07-30	30.57	31.01	30.42	30.71	852217
2013-07-31	30.85	31.34	30.48	30.83	737413
2013-08-01	31.12	31.92	31.08	31.83	1223868
2013-08-02	31.87	31.87	31.44	31.72	803539
2013-08-05	31.65	31.95	31.56	31.94	638095
2013-08-06	31.92	31.97	31.49	31.52	617064
2013-08-07	31.41	31.59	30.91	31.26	480794
2013-08-08	31.45	31.65	31.18	31.22	818450
2013-08-09	31.20	31.41	31.02	31.17	421545
2013-08-12	31.01	31.27	30.88	31.10	490586
2013-08-13	31.19	31.39	30.90	31.25	672282
2013-08-14	31.30	31.49	31.12	31.24	290795
2013-08-15	31.04	31.04	30.70	30.83	451190
2013-08-16	30.86	31.26	30.75	31.04	352450
2013-08-19	31.00	31.21	30.68	30.70	497120
2013-08-20	30.74	31.30	30.68	31.27	543370
2013-08-21	31.21	31.40	30.77	31.09	622918
2013-08-22	31.06	31.73	31.05	31.46	359130
2013-08-23	31.50	31.50	31.03	31.33	324219
2013-08-26	31.33	31.35	30.92	30.93	341982
2013-08-27	30.61	30.80	29.54	29.55	1352019
2013-08-28	29.57	30.11	29.39	29.90	841295
2013-08-29	29.84	30.05	29.70	29.77	596066
2013-08-30	29.73	29.73	29.16	29.23	911264
2013-09-03	29.52	29.94	28.44	28.78	1714743
2013-09-04	28.79	29.23	28.69	28.92	1292068
2013-09-05	28.51	29.33	28.38	29.21	1143187
2013-09-06	29.31	29.43	28.47	28.99	1220696
2013-09-09	29.04	29.30	28.93	29.25	461899
2013-09-10	29.43	29.51	29.23	29.39	579144
2013-09-11	29.29	29.57	29.17	29.56	762037
2013-09-12	29.67	30.00	29.22	29.79	970031
2013-09-13	29.88	29.98	29.64	29.73	539451
2013-09-16	30.00	30.16	29.72	29.90	661150
2013-09-17	29.86	30.47	29.73	30.47	671295
2013-09-18	30.39	30.62	30.02	30.14	701052
2013-09-19	30.22	30.39	29.64	30.03	1740381
2013-09-20	30.05	30.57	29.93	30.33	2089993
2013-09-23	30.27	30.32	29.78	30.06	799317
2013-09-24	30.12	30.90	29.86	30.89	1242968
2013-09-25	30.99	31.53	30.60	31.46	1426151
2013-09-26	31.46	31.74	31.34	31.50	1073431
2013-09-27	31.37	31.85	31.16	31.75	770176
2013-09-30	31.42	31.98	31.16	31.95	834333
2013-10-01	32.02	32.81	31.89	32.78	1779634
2013-10-02	32.65	33.01	32.45	32.97	1534240
2013-10-03	32.95	32.98	32.47	32.51	1138511
2013-10-04	32.61	32.96	32.45	32.89	569312
2013-10-07	32.70	32.79	32.25	32.25	778682
2013-10-08	32.35	32.56	32.23	32.27	1041524
2013-10-09	32.21	32.43	32.09	32.18	1575670
2013-10-10	32.41	33.10	32.33	33.06	1309960
2013-10-11	33.10	33.98	32.83	33.96	815610
2013-10-14	33.70	34.10	33.42	33.89	1390668
2013-10-15	33.84	34.00	33.49	33.49	1309389
2013-10-16	33.63	34.32	33.63	34.31	1718497
2013-10-17	34.00	34.24	33.31	34.00	2002293
2013-10-18	34.25	34.26	33.96	34.09	1353347
2013-10-21	33.90	34.44	33.70	34.19	1103196
2013-10-22	34.23	34.37	33.98	34.08	1092606
2013-10-23	34.01	34.23	33.73	34.21	981378
2013-10-24	34.25	34.25	33.93	34.11	1362339
2013-10-25	34.22	34.45	34.16	34.39	646233
2013-10-28	34.40	34.49	34.15	34.19	924770
2013-10-29	34.71	34.71	33.83	34.01	775790
2013-10-30	34.00	34.20	33.92	34.08	627837
2013-10-31	34.01	34.10	33.67	33.69	536598
2013-11-01	33.66	33.82	33.36	33.58	613156
2013-11-04	33.56	33.70	33.36	33.55	395495
2013-11-05	33.43	33.84	33.30	33.50	418353
2013-11-06	33.64	33.75	33.35	33.60	421881
2013-11-07	33.62	33.77	32.91	32.92	522731
2013-11-08	33.03	34.25	32.91	34.16	807594
2013-11-11	34.12	34.30	33.78	34.00	554979
2013-11-12	33.95	34.07	33.39	33.59	514512
2013-11-13	33.33	34.09	33.33	34.08	701667
2013-11-14	34.19	34.49	33.89	34.45	380966
2013-11-15	34.44	34.50	34.06	34.07	663365
2013-11-18	34.13	34.47	34.01	34.06	754206
2013-11-19	34.00	34.19	33.59	33.59	573555
2013-11-20	33.70	33.93	33.41	33.60	493346
2013-11-21	33.65	34.40	33.61	34.15	561082
2013-11-22	34.15	34.41	33.95	34.38	385811
2013-11-25	33.92	34.60	33.92	34.35	470891
2013-11-26	34.41	34.61	34.01	34.54	388868
2013-11-27	34.41	34.63	34.28	34.41	314573
2013-11-29	34.47	34.52	34.22	34.28	281528
2013-12-02	34.27	34.70	34.04	34.05	719572
2013-12-03	33.87	34.07	33.14	33.38	607067
2013-12-04	33.31	33.68	33.10	33.54	570736
2013-12-05	33.45	33.96	33.40	33.85	803684
2013-12-06	34.11	34.75	34.11	34.51	447766
2013-12-09	34.49	34.69	34.26	34.49	623958
2013-12-10	34.26	34.72	34.10	34.24	563423
2013-12-11	34.16	34.23	33.87	33.91	715245
2013-12-12	33.87	34.50	33.87	34.31	850680
2013-12-13	34.44	34.59	33.83	34.00	438233
2013-12-16	34.02	34.49	33.84	34.36	567986
2013-12-17	34.25	34.25	33.80	34.01	465676
2013-12-18	33.97	34.39	33.69	34.37	750050
2013-12-19	34.32	34.39	34.03	34.23	488196
2013-12-20	34.25	34.58	34.08	34.48	1831625
2013-12-23	34.68	35.16	34.57	35.05	546645
2013-12-24	35.04	35.32	34.88	35.15	179805
2013-12-26	35.26	35.43	35.06	35.06	210961
2013-12-27	35.20	35.31	34.92	35.03	231912
2013-12-30	35.03	35.14	34.83	34.97	291041
2013-12-31	35.01	35.04	34.83	34.97	330066
2014-01-02	34.90	34.90	34.33	34.41	411741
2014-01-03	34.50	34.67	34.32	34.60	483293
2014-01-06	34.78	35.12	34.25	34.26	405962
2014-01-07	34.28	34.80	34.25	34.49	584959
2014-01-08	34.46	34.61	34.21	34.35	529524
2014-01-09	34.40	34.64	34.27	34.38	637719
2014-01-10	34.32	34.38	33.95	34.15	713706
2014-01-13	34.10	34.28	33.71	33.82	948984
2014-01-14	33.93	34.57	33.71	34.54	705547
2014-01-15	34.63	34.92	34.52	34.59	315929
2014-01-16	34.59	34.82	34.21	34.36	415927
2014-01-17	34.43	34.89	34.38	34.82	463089
2014-01-21	34.98	36.27	34.85	35.74	2277225
2014-01-22	35.75	36.94	35.71	36.41	1963906
2014-01-24	36.53	36.54	35.58	35.73	1064501
2014-01-27	35.73	35.86	34.33	34.59	1257853
2014-01-28	34.62	35.10	34.61	34.91	576968
2014-01-29	34.54	35.00	34.16	34.25	596367
2014-01-30	34.29	34.62	34.00	34.48	558239
2014-01-31	33.95	34.28	33.38	33.46	1095828
2014-02-03	33.45	33.45	31.62	31.73	1616651
2014-02-04	32.54	33.81	32.06	33.43	2367526
2014-02-05	33.24	33.56	32.88	33.20	715169
2014-02-06	33.26	33.59	32.98	33.43	341196
2014-02-07	33.58	33.82	33.16	33.42	348362
2014-02-10	33.38	33.78	33.30	33.71	501655
2014-02-11	33.68	34.42	33.66	34.34	572856
2014-02-12	34.40	34.97	34.32	34.58	463613
2014-02-13	34.39	34.86	34.31	34.84	495471
2014-02-14	34.67	34.94	34.56	34.87	333828
2014-02-18	34.96	35.00	34.72	34.83	610149
2014-02-19	34.68	34.84	33.76	33.87	667126
2014-02-20	33.88	34.16	33.46	34.11	393554
2014-02-21	34.21	34.40	34.05	34.28	497374
2014-02-24	34.33	35.08	34.19	34.82	540805
2014-02-25	34.80	34.83	34.27	34.40	665601
2014-02-26	34.35	34.78	34.35	34.72	418914
2014-02-27	34.74	35.10	34.48	34.98	375065
2014-02-28	35.02	35.92	34.80	35.69	641141
2014-03-03	35.18	35.50	34.89	35.32	526261
2014-03-04	35.78	36.40	35.78	36.26	538838
2014-03-05	36.36	36.36	35.95	36.09	253305
2014-03-06	36.25	36.76	36.07	36.41	389429
2014-03-07	36.62	36.99	36.49	36.85	435691
2014-03-10	36.92	37.06	36.69	36.97	467797
2014-03-11	36.97	37.06	36.54	36.72	436564
2014-03-12	36.60	36.89	36.18	36.61	622336
2014-03-13	36.66	36.98	36.21	36.47	675522
2014-03-14	36.43	36.84	36.14	36.68	401757
2014-03-17	36.83	37.25	36.57	37.00	446147
2014-03-18	37.12	37.23	36.77	37.08	573687
2014-03-19	37.02	37.63	36.76	37.20	405738
2014-03-20	37.13	38.26	36.82	38.10	829151
2014-03-21	38.10	38.24	37.39	37.43	1660463
2014-03-24	37.51	37.72	37.00	37.30	734916
2014-03-25	37.53	37.58	36.87	37.16	729049
2014-03-26	37.41	37.46	36.57	36.57	653474
2014-03-27	36.70	36.83	35.79	35.82	680867
2014-03-28	35.88	36.30	35.60	35.66	666944
2014-03-31	35.95	36.60	35.76	36.50	461764
2014-04-01	36.67	36.91	36.21	36.75	1133874
2014-04-02	36.72	36.91	36.38	36.59	560470
2014-04-03	36.71	36.97	36.43	36.79	493197
2014-04-04	36.92	36.98	35.60	35.69	616216
2014-04-07	35.69	35.82	35.01	35.61	819292
2014-04-08	35.66	35.91	35.36	35.60	537572
2014-04-09	35.73	35.83	35.33	35.53	492773
2014-04-10	35.62	35.62	34.26	34.29	719255
2014-04-11	34.12	34.54	33.71	34.05	523043
2014-04-14	34.28	34.49	33.64	33.97	643267
2014-04-15	33.96	34.51	33.63	34.21	1013774
2014-04-16	34.35	35.07	34.27	34.99	940920
2014-04-17	35.10	36.46	35.05	35.98	880749
2014-04-21	36.86	36.86	35.98	36.16	890392
2014-04-22	36.13	36.60	35.93	36.35	859182
2014-04-23	36.37	36.58	36.07	36.41	872811
2014-04-24	36.51	36.51	35.74	35.86	619565
2014-04-25	35.63	35.87	35.04	35.15	574880
2014-04-28	35.23	35.30	34.28	34.57	711213
2014-04-29	34.73	34.92	34.34	34.60	715241
2014-04-30	34.39	34.63	34.08	34.51	511918
2014-05-01	34.63	34.82	34.13	34.40	505080
2014-05-02	34.50	35.41	34.50	34.90	545220
2014-05-05	34.57	34.81	34.28	34.55	346387
2014-05-06	34.39	34.55	33.88	34.07	1301760
2014-05-07	34.12	34.28	33.56	34.01	677421
2014-05-08	34.00	34.50	33.76	33.81	640338
2014-05-09	33.75	33.78	33.29	33.74	863774
2014-05-12	33.94	34.64	33.69	34.49	732066
2014-05-13	34.52	34.67	34.06	34.07	460997
2014-05-14	34.01	34.01	33.35	33.38	534429
2014-05-15	33.23	33.38	32.19	32.92	1276268
2014-05-16	32.82	32.87	32.47	32.69	495469
2014-05-19	32.56	33.27	32.51	33.25	620796
2014-05-20	33.19	33.25	32.69	32.95	460806
2014-05-21	32.98	33.46	32.90	33.32	402025
2014-05-22	33.25	33.50	33.14	33.31	415024
2014-05-23	33.36	33.55	33.06	33.43	268122
2014-05-27	33.46	33.86	33.25	33.69	380911
2014-05-28	33.58	33.71	33.26	33.45	831832
2014-05-29	33.52	33.58	33.28	33.36	321780
2014-05-30	33.32	33.73	33.32	33.48	345358
2014-06-02	33.46	34.05	33.15	33.90	486053
2014-06-03	34.45	34.69	33.95	34.62	767277
2014-06-04	34.51	34.77	34.33	34.59	442813
2014-06-05	34.58	35.08	34.40	35.01	393380
2014-06-06	35.16	35.53	34.86	35.42	471170
2014-06-09	35.35	36.00	35.10	35.91	393398
2014-06-10	35.76	35.91	35.56	35.76	472535
2014-06-11	35.55	35.78	35.30	35.34	296229
2014-06-12	35.25	35.55	35.03	35.18	268939
2014-06-13	35.34	35.64	35.13	35.25	299128
2014-06-16	35.13	35.19	34.64	34.73	461883
2014-06-17	34.78	35.81	34.70	35.48	798796
2014-06-18	35.42	35.48	34.94	35.33	576672
2014-06-19	35.47	35.74	34.92	35.19	260536
2014-06-20	35.25	35.60	35.19	35.37	939126
2014-06-23	35.30	35.49	35.20	35.29	289106
2014-06-24	35.13	35.77	34.89	34.91	398267
2014-06-25	34.81	35.10	34.34	35.03	544400
2014-06-26	35.03	35.04	34.42	34.91	395068
2014-06-27	34.80	35.18	34.77	34.87	1132699
2014-06-30	34.83	35.02	34.64	34.99	905459
2014-07-01	35.09	36.06	34.85	35.61	1079626
2014-07-02	35.40	35.96	35.33	35.72	645294
2014-07-03	35.81	36.95	35.81	36.72	758746
2014-07-07	36.67	36.88	36.26	36.28	716625
2014-07-08	36.09	36.27	35.56	35.59	621894
2014-07-09	35.75	36.25	35.75	36.01	830644
2014-07-10	35.51	36.02	35.31	35.75	714314
2014-07-11	35.66	35.96	35.48	35.55	475197
2014-07-14	35.89	35.96	35.33	35.36	535607
2014-07-15	35.47	35.72	35.10	35.66	575921
2014-07-16	35.88	35.88	35.06	35.14	988867
2014-07-17	35.11	35.54	34.42	34.50	847931
2014-07-18	34.49	35.16	34.49	34.97	700850
2014-07-21	34.90	35.07	34.61	34.70	681069
2014-07-22	34.93	34.98	34.43	34.51	730685
2014-07-23	34.60	34.67	34.24	34.59	535328
2014-07-24	34.68	35.43	34.55	35.30	859829
2014-07-25	35.24	35.71	35.11	35.16	843562
2014-07-28	35.04	35.24	34.59	34.65	712132
2014-07-29	34.70	34.94	34.49	34.49	482629
2014-07-30	34.49	34.91	34.23	34.67	596074
2014-07-31	34.34	34.63	33.90	34.06	589169
2014-08-01	34.00	34.15	33.33	33.63	716074
2014-08-04	33.86	33.99	33.26	33.64	531313
2014-08-05	33.44	33.68	33.18	33.31	465867
2014-08-06	33.21	33.56	33.15	33.37	475384
2014-08-07	33.53	33.57	33.04	33.27	384656
2014-08-08	33.40	33.59	33.16	33.27	504575
2014-08-11	33.41	33.57	33.19	33.38	305090
2014-08-12	33.28	33.53	33.08	33.27	370869
2014-08-13	33.38	33.72	33.28	33.58	334293
2014-08-14	33.58	33.86	33.57	33.63	302798
2014-08-15	33.73	33.87	33.14	33.48	440713
2014-08-18	33.79	34.12	33.67	33.94	276937
2014-08-19	34.04	34.17	33.79	33.96	415441
2014-08-20	33.94	34.08	33.73	34.00	329376
2014-08-21	34.00	34.63	33.85	34.48	461365
2014-08-22	34.45	34.83	34.34	34.66	532585
2014-08-25	34.81	34.97	34.62	34.88	357158
2014-08-26	34.87	35.19	34.76	35.03	293951
2014-08-27	35.11	35.21	34.73	34.77	334638
2014-08-28	34.64	34.92	34.44	34.65	270596
2014-08-29	34.82	34.88	34.63	34.84	248546
2014-09-02	34.93	35.49	34.90	35.33	772575
2014-09-03	35.38	35.52	35.09	35.18	383162
2014-09-04	35.16	35.56	34.93	35.08	395742
2014-09-05	34.97	35.27	34.74	35.20	241286
2014-09-08	35.14	35.36	34.98	35.36	291265
2014-09-09	35.21	35.28	34.99	34.99	311955
2014-09-10	35.03	35.60	34.84	35.40	635365
2014-09-11	35.30	35.46	35.02	35.35	497544
2014-09-12	35.35	35.67	35.25	35.42	447996
2014-09-15	35.42	35.42	34.97	35.15	330535
2014-09-16	35.03	35.32	34.67	34.71	740451
2014-09-17	34.85	35.09	34.61	34.82	560097
2014-09-18	34.96	35.49	34.96	35.24	655155
2014-09-19	35.25	35.49	34.85	34.88	1175559
2014-09-22	34.71	35.01	34.43	34.44	410258
2014-09-23	34.31	34.51	34.02	34.02	475196
2014-09-24	34.13	34.27	33.80	34.12	447868
2014-09-25	34.02	34.16	33.46	33.77	638615
2014-09-26	33.85	34.05	33.57	34.01	384077
2014-09-29	33.66	34.13	33.66	34.02	667666
2014-09-30	34.08	34.30	33.94	34.00	966676
2014-10-01	33.84	34.20	33.45	33.65	1658827
2014-10-02	33.64	34.02	33.30	33.87	588415
2014-10-03	34.04	34.46	33.97	34.24	486973
2014-10-06	34.31	34.43	33.81	33.87	350697
2014-10-07	33.62	33.73	33.25	33.25	483039
2014-10-08	33.30	33.77	33.10	33.75	439901
2014-10-09	33.50	33.56	32.67	32.70	812836
2014-10-10	32.66	32.88	32.25	32.25	961918
2014-10-13	32.24	32.50	32.07	32.08	546443
2014-10-14	32.09	32.56	32.02	32.28	661146
2014-10-15	31.72	32.15	30.99	31.65	1049746
2014-10-16	30.90	32.18	30.50	32.13	1579868
2014-10-17	32.38	32.66	32.02	32.20	501823
2014-10-20	32.02	32.31	31.99	32.21	770385
2014-10-21	33.22	34.33	33.21	34.04	1563974
2014-10-22	34.71	34.85	34.21	34.23	1001449
2014-10-23	34.65	35.10	34.54	34.77	1150456
2014-10-24	34.88	35.06	34.60	34.74	499793
2014-10-27	34.50	34.93	34.38	34.90	622885
2014-10-28	35.00	35.70	34.93	35.69	912872
2014-10-29	35.63	36.22	35.36	36.18	906721
2014-10-30	35.97	36.15	35.55	35.81	532132
2014-10-31	36.00	36.80	35.82	36.76	916741
2014-11-03	36.73	37.19	36.52	36.87	944580
2014-11-04	36.86	37.04	36.62	37.01	707854
2014-11-05	37.22	37.36	36.93	37.32	496555
2014-11-06	37.27	37.50	37.13	37.25	716366
2014-11-07	37.16	37.33	36.94	37.17	537157
2014-11-10	37.19	37.92	37.01	37.36	1464190
2014-11-11	37.33	37.42	37.09	37.32	463140
2014-11-12	37.18	37.90	37.12	37.79	365250
2014-11-13	37.83	37.88	37.39	37.39	88688
2014-11-14	37.24	37.46	36.78	36.92	506445
2014-11-17	36.86	36.86	36.52	36.71	486201
2014-11-18	36.77	36.92	36.51	36.59	764358
2014-11-19	36.66	36.74	36.18	36.67	578578
2014-11-20	36.67	37.03	36.52	36.86	610174
2014-11-21	38.00	38.00	36.35	36.38	487282
2014-11-24	36.53	37.07	36.49	37.07	654656
2014-11-25	37.07	37.25	36.79	37.21	561714
2014-11-26	37.15	37.39	37.07	37.36	402850
2014-11-28	37.31	37.50	36.73	36.77	274601
2014-12-01	36.70	36.90	35.88	36.06	606777
2014-12-02	36.15	37.61	36.15	36.63	454653
2014-12-03	37.40	37.54	36.53	37.45	714827
2014-12-04	37.40	37.50	37.13	37.47	486914
2014-12-05	37.70	38.97	37.40	38.84	1065709
2014-12-08	38.85	39.38	38.36	38.70	1109506
2014-12-09	38.06	38.79	37.95	38.74	668003
2014-12-10	38.49	38.73	37.32	37.36	528656
2014-12-11	37.52	38.01	37.11	37.71	648989
2014-12-12	37.29	37.77	37.26	37.44	986097
2014-12-15	37.60	37.77	37.15	37.22	943657
2014-12-16	36.83	37.50	36.53	37.09	662539
2014-12-17	37.22	37.85	36.91	37.84	495320
2014-12-18	38.28	38.80	38.14	38.80	758982
2014-12-19	38.90	38.90	37.95	38.06	2466357
2014-12-22	38.23	38.42	38.02	38.16	509428
2014-12-23	38.33	38.83	38.11	38.80	451100
2014-12-24	38.88	38.95	38.32	38.89	255278
2014-12-26	38.96	39.02	38.67	38.78	334269
2014-12-29	38.60	39.42	38.60	39.29	402494
2014-12-30	39.01	39.71	39.01	39.31	609341
2014-12-31	39.36	39.44	38.71	38.71	589905
2015-01-02	38.99	39.11	37.85	38.41	508683
2015-01-05	38.27	38.34	37.43	37.53	416541
2015-01-06	37.52	37.57	36.54	36.76	881031
2015-01-07	37.09	37.24	36.60	37.20	844930
2015-01-08	37.60	38.37	37.47	38.33	1074752
2015-01-09	38.48	38.48	37.20	37.22	867957
2015-01-12	37.14	37.19	36.51	36.83	539111
2015-01-13	37.62	38.06	36.63	37.31	1717369
2015-01-14	36.70	36.96	35.88	36.42	638936
2015-01-15	36.36	36.54	35.90	35.94	641281
2015-01-16	35.92	36.79	35.77	36.68	897174
2015-01-20	36.80	36.85	35.69	35.94	1142712
2015-01-21	35.99	36.34	35.75	35.96	1043060
2015-01-22	37.18	38.11	35.95	38.08	1824171
2015-01-23	38.53	38.66	37.64	37.74	1249866
2015-01-26	37.64	38.18	37.13	38.09	1052660
2015-01-27	37.69	37.86	37.30	37.52	662360
2015-01-28	37.87	37.91	36.01	36.08	983373
2015-01-29	36.17	36.76	35.68	36.72	978149
2015-01-30	36.24	36.75	36.03	36.18	743814
2015-02-02	36.42	37.53	36.21	37.53	990044
2015-02-03	37.83	38.44	37.51	38.35	1080538
2015-02-04	38.29	38.65	37.99	38.23	747534
2015-02-05	38.48	38.90	38.29	38.81	415082
2015-02-06	39.00	39.88	38.87	39.46	1148322
2015-02-09	39.18	39.32	38.86	39.01	472819
2015-02-10	39.32	39.49	38.82	39.38	435035
2015-02-11	39.40	39.75	39.00	39.54	796040
2015-02-12	39.70	40.29	39.66	40.23	615199
2015-02-13	40.07	40.64	39.95	40.60	635888
2015-02-17	40.45	40.98	40.33	40.88	886744
2015-02-18	40.69	40.88	39.98	40.09	1182312
2015-02-19	39.97	40.16	39.52	40.05	553016
2015-02-20	39.83	40.60	39.33	40.53	532782
2015-02-23	40.30	40.46	39.82	40.19	668079
2015-02-24	40.21	40.52	40.05	40.24	558069
2015-02-25	40.27	40.40	40.08	40.32	655498
2015-02-26	40.22	40.49	40.02	40.42	400929
2015-02-27	40.28	40.40	39.93	39.95	537029
2015-03-02	39.88	40.51	39.80	40.51	472769
2015-03-03	40.38	40.74	39.89	40.16	727688
2015-03-04	40.02	40.13	39.65	40.09	1042726
2015-03-05	40.10	40.27	39.54	40.26	554527
2015-03-06	40.37	41.18	40.34	40.49	690606
2015-03-09	40.55	40.78	40.40	40.42	632926
2015-03-10	40.18	40.18	39.59	39.91	524580
2015-03-11	40.04	40.47	39.78	40.44	545072
2015-03-12	40.71	41.04	40.60	40.98	1276932
2015-03-13	40.93	40.98	40.36	40.70	698518
2015-03-16	40.95	40.99	40.64	40.71	809259
2015-03-17	40.50	41.07	40.16	40.98	905358
2015-03-18	40.87	41.48	40.72	40.92	1118860
2015-03-19	40.84	40.96	40.23	40.80	604288
2015-03-20	40.94	41.38	40.70	41.13	1331179
2015-03-23	41.07	41.21	40.46	40.89	624989
2015-03-24	40.92	41.15	40.47	40.69	912122
2015-03-25	40.64	40.93	39.95	39.99	640642
2015-03-26	39.92	40.34	39.54	40.12	656442
2015-03-27	40.06	40.11	39.62	40.03	393884
2015-03-30	40.25	41.11	40.18	40.88	847292
2015-03-31	40.66	40.84	40.19	40.46	841575
2015-04-01	40.36	40.66	39.94	40.42	665445
2015-04-02	40.57	41.06	40.39	40.73	627022
2015-04-06	40.39	40.99	39.88	40.88	731628
2015-04-07	40.83	41.16	40.63	40.84	510582
2015-04-08	40.85	41.19	40.78	41.08	635698
2015-04-09	40.96	41.28	40.83	41.03	827607
2015-04-10	41.05	41.34	40.74	41.30	566322
2015-04-13	41.21	41.84	41.07	41.76	558899
2015-04-14	41.76	41.77	41.17	41.51	560346
2015-04-15	41.70	42.03	41.40	41.81	559000
2015-04-16	41.73	42.09	41.30	41.93	548620
2015-04-17	41.63	41.98	41.15	41.41	566329
2015-04-20	41.62	42.01	41.40	41.74	580686
2015-04-21	41.93	42.31	41.57	41.99	1105926
2015-04-22	42.56	42.56	40.79	41.97	1880209
2015-04-23	41.69	42.02	41.50	41.65	909065
2015-04-24	41.76	41.78	41.00	41.11	765619
2015-04-27	41.23	41.50	40.20	40.45	1011932
2015-04-28	40.52	40.96	40.25	40.94	729973
2015-04-29	40.83	41.50	40.80	41.36	1250876
2015-04-30	41.25	41.48	40.57	40.59	930973
2015-05-01	40.95	41.02	40.21	40.36	505889
2015-05-04	40.40	40.89	40.38	40.82	613067
2015-05-05	40.65	41.05	40.60	40.80	640160
2015-05-06	41.02	41.04	40.47	41.04	411850
2015-05-07	41.06	41.26	40.70	41.02	464982
2015-05-08	41.19	41.42	40.90	41.37	398768
2015-05-11	41.41	41.82	41.20	41.74	581035
2015-05-12	41.60	42.77	41.39	42.75	1334463
2015-05-13	42.77	43.22	42.49	43.02	1011055
2015-05-14	43.22	43.37	42.76	43.32	738054
2015-05-15	43.30	43.49	42.24	42.57	1104600
2015-05-18	42.69	43.59	42.65	43.45	715896
2015-05-19	43.58	43.87	43.43	43.57	754058
2015-05-20	43.67	43.67	43.05	43.47	687791
2015-05-21	43.42	43.57	43.14	43.39	566016
2015-05-22	43.42	43.51	43.15	43.32	368482
2015-05-26	42.60	42.97	42.42	42.75	920488
2015-05-27	42.78	43.28	42.67	43.20	500409
2015-05-28	43.22	43.31	42.91	43.02	599257
2015-05-29	43.03	43.14	42.64	42.90	1351133
2015-06-01	43.13	43.13	42.28	42.85	736669
2015-06-02	42.85	43.33	42.55	43.31	1801201
2015-06-03	43.54	44.12	43.27	43.95	804717
2015-06-04	43.59	43.92	43.40	43.67	537299
2015-06-05	44.01	44.55	43.87	44.54	956983
2015-06-08	44.32	44.74	44.09	44.25	1048999
2015-06-09	44.38	45.09	44.00	44.95	652682
2015-06-10	45.27	45.81	44.96	45.02	1219572
2015-06-11	44.96	45.37	44.69	45.01	916825
2015-06-12	45.07	45.29	44.84	45.26	760313
2015-06-15	45.00	45.28	44.29	44.99	764931
2015-06-16	45.07	45.62	44.81	45.42	881960
2015-06-17	45.60	45.68	44.33	44.45	1146162
2015-06-18	44.61	44.97	44.22	44.65	947703
2015-06-19	44.75	44.84	44.39	44.50	1512663
2015-06-22	44.97	45.41	44.81	45.39	707956
2015-06-23	45.59	46.50	45.53	45.88	1179444
2015-06-24	45.67	46.02	45.43	45.48	723854
2015-06-25	45.81	45.96	45.47	45.62	649407
2015-06-26	46.04	46.24	45.76	45.77	1041957
2015-06-29	45.20	45.55	44.62	44.64	847402
2015-06-30	45.25	45.44	44.63	44.82	1155290
2015-07-01	45.46	45.70	44.88	44.99	1493843
2015-07-02	45.01	45.11	44.04	44.45	993687
2015-07-06	43.90	44.78	43.70	44.65	1008178
2015-07-07	44.71	44.71	43.47	44.05	1198869
2015-07-08	43.87	44.05	43.53	43.67	1534842
2015-07-09	44.33	44.57	43.81	44.32	869575
2015-07-10	45.09	45.09	44.55	44.97	784652
2015-07-13	45.39	45.55	45.08	45.23	848229
2015-07-14	45.24	45.62	44.83	45.49	817403
2015-07-15	45.50	45.91	45.27	45.73	1548897
2015-07-16	45.73	45.73	44.18	44.62	2001931
2015-07-17	44.57	44.90	44.08	44.33	1173865
2015-07-20	44.63	44.72	44.22	44.61	1043664
2015-07-21	44.44	45.42	44.41	44.65	927670
2015-07-22	44.56	45.52	44.53	45.34	784960
2015-07-23	45.21	45.67	44.82	45.09	831568
2015-07-24	45.13	45.22	44.36	44.60	1513533
2015-07-27	44.31	44.36	43.67	44.01	2039517
2015-07-28	44.36	44.36	43.90	44.15	1282501
2015-07-29	44.17	44.46	43.79	44.39	1201660
2015-07-30	42.83	44.62	42.83	44.59	980920
2015-07-31	44.63	44.99	44.33	44.76	944305
2015-08-03	44.67	44.99	44.41	44.73	771253
2015-08-04	44.78	45.10	44.63	44.68	970981
2015-08-05	44.81	45.49	44.78	45.33	731802
2015-08-06	45.18	45.49	44.64	44.83	717049
2015-08-07	44.85	45.09	44.41	44.88	1001071
2015-08-10	45.22	45.67	44.97	45.61	556320
2015-08-11	45.24	45.50	44.65	45.19	854218
2015-08-12	44.70	44.80	43.29	43.93	1288506
2015-08-13	43.89	44.36	43.75	44.35	845157
2015-08-14	44.41	45.15	44.26	45.14	953782
2015-08-17	44.58	45.42	44.39	45.20	1419224
2015-08-18	45.07	45.48	44.86	45.06	602579
2015-08-19	45.06	45.12	44.24	44.25	1361522
2015-08-20	43.87	43.98	42.38	42.40	1966177
2015-08-21	41.98	42.11	41.35	41.41	1831165
2015-08-24	39.52	40.16	38.28	38.44	3318452
2015-08-25	39.49	39.60	37.46	37.50	2555607
2015-08-26	38.20	38.64	37.19	38.58	3365088
2015-08-27	39.24	40.37	38.87	40.15	1605457
2015-08-28	39.91	40.56	39.76	40.36	929329
2015-08-31	40.00	40.54	39.93	40.41	852838
2015-09-01	39.53	39.74	38.45	38.62	1202293
2015-09-02	39.05	39.23	38.28	39.03	912405
2015-09-03	39.15	39.74	38.99	39.25	1093618
2015-09-04	38.96	39.16	38.40	38.85	836668
2015-09-08	39.78	39.97	39.29	39.94	923999
2015-09-09	40.45	40.53	39.34	39.41	871415
2015-09-10	39.41	40.33	39.32	39.84	984826
2015-09-11	39.70	39.96	39.33	39.82	1067153
2015-09-14	39.89	40.23	39.62	39.92	801319
2015-09-15	40.10	40.46	39.93	40.27	982129
2015-09-16	40.33	40.66	40.00	40.61	810499
2015-09-17	40.55	40.92	39.28	39.39	1137623
2015-09-18	38.68	39.07	38.10	38.23	1946974
2015-09-21	38.53	39.17	38.49	38.65	952791
2015-09-22	38.11	38.54	38.00	38.37	749754
2015-09-23	38.35	38.76	38.21	38.40	514696
2015-09-24	37.97	38.83	37.96	38.77	1248811
2015-09-25	39.37	39.46	38.65	38.72	918231
2015-09-28	38.45	38.57	37.51	37.66	860510
2015-09-29	37.71	37.75	37.29	37.59	1015214
2015-09-30	37.97	38.46	37.93	38.42	915241
2015-10-01	38.38	38.57	37.92	38.52	693453
2015-10-02	37.64	37.92	36.40	37.53	1710149
2015-10-05	37.54	38.48	37.53	38.28	1057982
2015-10-06	38.14	38.14	37.48	37.77	1100087
2015-10-07	38.24	38.81	37.97	38.78	1075528
2015-10-08	38.60	39.21	38.44	39.08	1165345
2015-10-09	39.16	39.35	38.60	38.79	768038
2015-10-12	38.61	39.20	38.39	39.13	592529
2015-10-13	38.99	39.40	38.78	38.81	847884
2015-10-14	38.52	38.69	37.79	38.00	728577
2015-10-15	38.27	38.74	38.00	38.72	659162
2015-10-16	38.85	38.98	38.51	38.75	676936
2015-10-19	38.60	39.36	38.60	39.02	815395
2015-10-20	39.10	39.75	39.10	39.55	626926
2015-10-21	39.61	39.90	38.82	38.85	720251
2015-10-22	38.83	39.87	38.12	39.00	1263701
2015-10-23	39.75	40.41	39.49	40.39	1152285
2015-10-26	40.31	40.50	39.89	40.23	871081
2015-10-27	40.00	40.33	39.50	39.77	802323
2015-10-28	39.85	41.62	39.85	41.59	1136548
2015-10-29	41.54	41.96	41.26	41.35	996693
2015-10-30	41.15	41.27	40.15	40.39	1163702
2015-11-02	40.55	41.18	40.33	41.07	769452
2015-11-03	41.01	41.32	40.66	40.87	668338
2015-11-04	41.06	41.26	40.78	41.01	698768
2015-11-05	41.08	41.96	41.04	41.68	702683
2015-11-06	42.71	43.76	42.60	43.49	1355611
2015-11-09	43.41	43.60	42.89	43.25	715831
2015-11-10	42.92	42.99	41.53	41.77	2190700
2015-11-11	42.10	42.26	41.62	41.80	876104
2015-11-12	41.58	41.66	40.83	40.85	679752
2015-11-13	40.80	41.05	40.37	40.60	908561
2015-11-16	40.28	41.00	40.12	40.98	649315
2015-11-17	41.09	41.73	40.83	41.23	789679
2015-11-18	41.59	42.24	40.94	42.17	1540922
2015-11-19	42.00	42.35	41.70	42.21	722850
2015-11-20	42.30	42.80	42.30	42.54	544562
2015-11-23	42.72	43.16	42.50	42.73	560862
2015-11-24	42.50	43.31	42.37	43.20	725008
2015-11-25	43.33	43.47	42.91	43.30	817814
2015-11-27	43.33	43.38	42.94	43.35	328434
2015-11-30	43.52	43.57	43.04	43.38	653381
2015-12-01	43.52	43.77	43.24	43.62	576561
2015-12-02	43.82	43.94	42.97	43.08	948738
2015-12-03	43.56	43.76	42.36	42.48	910925
2015-12-04	42.63	43.69	42.26	43.57	658612
2015-12-07	43.38	43.54	42.48	42.73	653339
2015-12-08	42.33	43.28	42.12	42.34	727361
2015-12-09	42.16	42.90	41.48	41.84	1093132
2015-12-10	41.98	42.68	41.61	42.29	703154
2015-12-11	41.60	42.01	41.19	41.53	1225830
2015-12-14	41.69	41.81	40.68	41.10	814207
2015-12-15	41.70	42.59	41.50	42.07	738380
2015-12-16	42.61	43.05	41.71	42.82	1038332
2015-12-17	42.83	42.94	42.28	42.29	1001172
2015-12-18	42.04	42.09	40.98	41.03	2218801
2015-12-21	41.24	41.65	40.75	41.36	841964
2015-12-22	41.60	41.71	40.91	41.48	918742
2015-12-23	41.69	42.13	41.39	42.02	413256
2015-12-24	42.15	42.46	41.91	42.25	181261
2015-12-28	42.00	42.21	41.32	42.12	409988
2015-12-29	42.40	42.79	42.11	42.45	340586
2015-12-30	42.29	42.31	41.89	41.93	454111
2015-12-31	41.85	42.24	41.50	41.56	503118
2016-01-04	41.07	41.07	40.22	40.57	950103
2016-01-05	40.58	41.00	40.22	40.39	522228
2016-01-06	39.59	40.21	39.59	39.95	775428
2016-01-07	39.00	39.64	38.14	38.27	1978136
2016-01-08	38.70	38.70	37.43	37.52	871004
2016-01-11	37.65	37.96	36.91	37.21	1060428
2016-01-12	37.55	37.55	36.62	37.49	1186693
2016-01-13	37.60	38.00	35.41	35.58	1418573
2016-01-14	36.44	36.55	35.36	36.22	1866962
2016-01-15	35.23	35.74	34.94	35.65	1275211
2016-01-19	36.19	36.19	34.78	34.98	872289
2016-01-20	34.35	34.89	33.54	34.59	1425444
2016-01-21	34.58	34.81	33.71	33.72	1451079
2016-01-22	34.39	34.68	34.05	34.45	1626203
2016-01-25	34.32	34.40	32.89	32.95	1381350
2016-01-26	33.07	34.01	33.07	33.83	1670603
2016-01-27	33.70	34.77	33.65	34.00	1891297
2016-01-28	33.72	34.29	31.39	31.87	4105447
2016-01-29	31.87	32.53	31.33	32.42	3482655
2016-02-01	32.37	32.95	32.10	32.76	1963737
2016-02-02	32.18	32.50	31.37	31.60	1620822
2016-02-03	31.92	31.92	30.25	31.34	2019793
2016-02-04	31.21	32.08	31.21	32.07	2060092
2016-02-05	32.15	32.29	30.84	30.94	1096268
2016-02-08	30.06	30.09	29.08	29.73	2463997
2016-02-09	29.07	29.88	28.89	29.15	2790793
2016-02-10	29.47	29.99	28.92	28.93	1622557
2016-02-11	28.23	28.31	27.25	27.52	2826485
2016-02-12	28.17	28.91	27.80	28.89	2211793
2016-02-16	29.36	30.31	29.06	30.06	1557064
2016-02-17	30.37	30.66	29.71	29.83	1475218
2016-02-18	29.88	29.90	28.86	29.06	1369296
2016-02-19	28.80	29.31	28.74	29.17	993597
2016-02-22	29.42	30.09	29.42	29.87	1096605
2016-02-23	29.79	30.30	28.76	29.06	929581
2016-02-24	28.53	29.45	28.27	29.36	1348132
2016-02-25	29.36	30.10	29.32	30.04	1128352
2016-02-26	30.41	31.01	29.91	30.49	1891197
2016-02-29	30.48	30.73	29.96	29.97	1733590
2016-03-01	30.08	31.33	30.05	31.21	1874829
2016-03-02	31.25	31.61	30.98	31.21	1009923
2016-03-03	31.59	31.98	31.36	31.68	1672557
2016-03-04	31.87	32.41	31.80	32.14	1047344
2016-03-07	32.03	32.46	31.81	32.07	1368227
2016-03-08	31.78	32.17	31.30	32.07	1564785
2016-03-09	31.60	31.66	30.88	31.17	1100154
2016-03-10	31.44	31.58	30.80	31.43	872257
2016-03-11	31.77	32.65	31.65	32.61	848641
2016-03-14	32.49	32.57	32.08	32.33	1168918
2016-03-15	31.98	32.12	31.02	32.00	772027
2016-03-16	31.85	32.40	31.61	32.07	1587080
2016-03-17	31.96	32.43	31.51	32.25	1096246
2016-03-18	32.22	33.38	32.06	33.32	3432311
2016-03-21	33.40	33.89	32.95	33.41	1094281
2016-03-22	33.16	33.30	32.87	33.26	1126259
2016-03-23	33.14	33.15	32.51	32.56	590806
2016-03-24	32.30	32.52	31.69	32.49	651993
2016-03-28	32.50	32.72	31.99	32.55	659253
2016-03-29	32.26	32.54	31.70	32.55	1160839
2016-03-30	32.67	33.36	32.28	32.57	787376
2016-03-31	32.46	32.84	32.01	32.57	847087
2016-04-01	32.25	32.98	32.05	32.97	737801
2016-04-04	32.93	33.14	32.53	32.80	621720
2016-04-05	32.31	32.73	32.12	32.18	641157
2016-04-06	32.21	32.64	31.99	32.62	530957
2016-04-07	32.29	32.42	31.37	31.62	653173
2016-04-08	32.02	32.44	31.53	31.74	879457
2016-04-11	31.83	32.58	31.82	32.06	722025
2016-04-12	32.11	32.86	31.97	32.81	669471
2016-04-13	33.29	34.61	33.29	34.52	970953
2016-04-14	34.58	35.61	34.48	35.13	1064760
2016-04-15	35.13	35.35	34.50	34.94	979948
2016-04-18	34.58	35.21	34.58	35.03	694961
2016-04-19	35.19	35.62	34.93	35.62	712695
2016-04-20	35.80	36.47	35.50	36.24	1077795
2016-04-21	37.10	40.00	36.82	37.42	2435510
2016-04-22	37.43	38.42	37.37	38.30	1511202
2016-04-25	38.14	38.21	37.48	37.99	1017328
2016-04-26	38.00	38.73	37.92	38.48	1187285
2016-04-27	38.34	38.59	37.83	38.49	1325748
2016-04-28	37.93	38.38	37.55	37.91	1157514
2016-04-29	37.68	38.00	37.26	37.49	794676
2016-05-02	37.33	37.87	37.06	37.86	907849
2016-05-03	37.39	37.39	36.36	36.82	776391
2016-05-04	36.39	36.90	35.67	36.08	722939
2016-05-05	36.33	36.44	35.76	35.99	756986
2016-05-06	35.63	36.45	35.55	36.06	792515
2016-05-09	36.09	36.32	35.71	35.97	654019
2016-05-10	36.18	36.76	36.07	36.62	414894
2016-05-11	36.38	36.85	36.27	36.37	1324460
2016-05-12	36.64	36.82	35.73	36.07	764802
2016-05-13	36.00	36.61	35.18	35.56	894571
2016-05-16	35.69	36.25	35.33	36.10	755991
2016-05-17	35.88	36.64	35.65	35.83	941086
2016-05-18	35.86	37.95	35.86	37.82	1802515
2016-05-19	37.46	38.20	36.75	37.23	733151
2016-05-20	37.45	37.99	37.33	37.54	810970
2016-05-23	37.43	37.75	36.93	37.21	723381
2016-05-24	37.60	38.23	37.39	37.97	660491
2016-05-25	38.29	38.86	38.16	38.61	701012
2016-05-26	38.77	38.77	37.97	38.18	704624
2016-05-27	38.34	38.75	38.08	38.75	729144
2016-05-31	39.00	39.10	38.41	38.60	822539
2016-06-01	38.32	38.90	38.00	38.84	760242
2016-06-02	38.72	39.34	38.54	39.34	934132
2016-06-03	38.67	38.67	36.82	37.69	1805558
2016-06-06	37.86	38.64	37.79	38.51	851862
2016-06-07	38.63	38.74	38.34	38.49	714317
2016-06-08	38.41	38.70	38.34	38.47	801940
2016-06-09	38.23	38.36	37.28	37.73	821641
2016-06-10	37.13	37.73	36.72	36.89	748565
2016-06-13	36.53	36.82	36.26	36.40	851500
2016-06-14	36.19	36.59	35.20	35.41	803977
2016-06-15	35.66	36.51	35.42	35.94	1284397
2016-06-16	35.71	35.77	35.03	35.38	1015778
2016-06-17	35.42	35.89	35.14	35.51	2724652
2016-06-20	36.31	36.72	35.96	36.03	633618
2016-06-21	36.09	36.45	35.69	35.97	608240
2016-06-22	36.10	36.50	35.78	35.79	784817
2016-06-23	36.49	37.34	36.01	37.33	1052493
2016-06-24	34.60	35.23	33.74	33.86	2092505
2016-06-27	33.12	33.24	31.34	31.56	1635347
2016-06-28	32.19	32.85	31.90	32.68	1637114
2016-06-29	33.14	33.52	32.78	33.48	1445651
2016-06-30	33.69	34.18	33.25	34.18	1338819
2016-07-01	33.84	34.19	33.26	33.57	848646
2016-07-05	33.13	33.17	32.00	32.20	843381
2016-07-06	31.85	32.42	31.34	32.20	1558691
2016-07-07	32.17	33.27	32.16	33.11	1733669
2016-07-08	33.74	34.16	33.51	33.54	1329053
2016-07-11	34.00	34.28	33.85	34.20	1017202
2016-07-12	34.75	35.24	34.48	35.15	955678
2016-07-13	34.95	35.25	34.73	35.02	908676
2016-07-14	35.88	36.16	35.60	35.64	797186
2016-07-15	36.02	36.08	35.55	35.90	753707
2016-07-18	35.79	36.14	35.78	36.01	805560
2016-07-19	35.73	36.19	34.77	35.86	890154
2016-07-20	36.09	36.13	35.59	35.91	1123835
2016-07-21	35.45	35.77	34.40	34.40	1921446
2016-07-22	34.77	35.23	34.48	35.03	982873
2016-07-25	34.88	35.02	34.43	34.53	1089716
2016-07-26	34.40	34.91	34.35	34.90	799751
2016-07-27	34.97	35.27	34.48	34.62	1007844
2016-07-28	34.35	34.66	33.94	34.44	787156
2016-07-29	34.27	34.57	34.00	34.22	894181
2016-08-01	34.34	34.62	33.63	33.67	600147
2016-08-02	33.50	33.70	33.08	33.21	687957
2016-08-03	33.06	33.60	33.06	33.59	828049
2016-08-04	33.37	33.71	33.02	33.51	421458
2016-08-05	34.00	35.25	34.00	35.22	915892
2016-08-08	35.35	35.58	34.99	35.06	644966
2016-08-09	34.96	35.32	34.90	35.17	560695
2016-08-10	35.16	35.16	34.33	34.33	682128
2016-08-11	34.49	34.64	34.26	34.26	764081
2016-08-12	33.93	34.40	33.89	34.08	393031
2016-08-15	34.14	34.75	34.02	34.61	724671
2016-08-16	34.50	34.79	34.26	34.44	794096
2016-08-17	34.34	34.74	34.07	34.29	810455
2016-08-18	34.30	34.57	34.16	34.44	686985
2016-08-19	34.30	34.41	34.15	34.27	809180
2016-08-22	34.08	34.57	34.08	34.48	835239
2016-08-23	34.73	34.81	34.43	34.59	692754
2016-08-24	34.63	34.88	34.45	34.61	729068
2016-08-25	34.62	35.15	34.53	35.09	936092
2016-08-26	35.14	35.75	35.09	35.56	903169
2016-08-29	35.67	36.39	35.67	36.20	892423
2016-08-30	36.28	36.87	36.28	36.87	754756
2016-08-31	36.99	37.22	36.58	37.14	969797
2016-09-01	37.35	37.49	36.47	36.92	719247
2016-09-02	37.03	37.49	36.68	37.46	1143662
2016-09-06	37.46	37.59	36.41	36.49	794082
2016-09-07	36.14	37.46	36.14	36.54	938920
2016-09-08	36.65	36.78	36.30	36.59	716020
2016-09-09	36.54	37.04	36.53	36.61	825937
2016-09-12	36.32	36.56	35.79	36.50	941625
2016-09-13	35.97	36.20	35.33	35.75	678851
2016-09-14	35.76	36.02	35.46	35.65	684770
2016-09-15	35.67	36.11	35.65	36.00	521104
2016-09-16	35.63	35.96	35.52	35.76	1195590
2016-09-19	36.00	36.32	35.67	36.02	694262
2016-09-20	36.20	36.35	35.86	35.97	484341
2016-09-21	36.24	36.54	35.88	36.38	1077010
2016-09-22	36.48	36.65	36.23	36.53	860158
2016-09-23	36.37	36.91	36.37	36.58	654999
2016-09-26	36.21	36.43	35.96	36.07	1075107
2016-09-27	35.81	36.27	35.53	36.12	1330793
2016-09-28	36.44	36.61	35.93	36.58	1166985
2016-09-29	36.75	37.07	35.83	36.02	885140
2016-09-30	36.17	36.98	36.07	36.71	982574
2016-10-03	36.39	36.94	36.39	36.51	761162
2016-10-04	36.64	37.47	36.31	37.39	825888
2016-10-05	37.57	39.08	37.52	38.86	1557715
2016-10-06	39.00	39.19	38.65	39.06	1175489
2016-10-07	38.94	39.14	38.53	39.11	1243401
2016-10-10	39.39	39.63	39.21	39.33	885983
2016-10-11	39.36	39.56	38.80	39.01	1310798
2016-10-12	39.04	39.67	38.83	39.40	1025920
2016-10-13	38.89	38.94	37.75	38.11	1005066
2016-10-14	38.72	38.95	38.32	38.56	816498
2016-10-17	38.60	38.67	38.12	38.34	639690
2016-10-18	38.89	38.89	38.28	38.53	774688
2016-10-19	38.83	39.39	38.74	39.01	1112351
2016-10-20	39.40	39.90	38.32	39.82	1150545
2016-10-21	39.68	39.95	39.31	39.79	718049
2016-10-24	40.03	40.46	39.62	40.16	559043
2016-10-25	40.25	40.41	39.73	39.82	581703
2016-10-26	39.67	39.97	39.51	39.60	664173
2016-10-27	39.98	40.05	39.48	39.80	693201
2016-10-28	39.66	39.66	39.13	39.36	749104
2016-10-31	39.53	39.82	39.16	39.51	685776
2016-11-01	39.74	39.93	38.85	39.29	730535
2016-11-02	39.10	39.20	38.43	38.48	657841
2016-11-03	38.59	38.85	38.34	38.40	688845
2016-11-04	38.43	39.13	38.13	38.65	546794
2016-11-07	39.64	40.21	39.23	40.16	1128784
2016-11-08	40.01	40.48	38.69	40.06	907421
2016-11-09	40.54	42.20	39.30	41.78	1457131
2016-11-10	42.57	44.33	40.40	43.54	1423786
2016-11-11	43.21	44.96	43.09	44.84	1313287
2016-11-14	45.30	47.18	45.26	46.77	1381639
2016-11-15	46.42	46.99	45.46	46.93	1357541
2016-11-16	46.55	47.00	45.61	45.64	1131809
2016-11-17	45.82	46.78	45.52	46.72	1328779
2016-11-18	46.73	46.97	46.45	46.71	962234
2016-11-21	46.80	46.80	45.80	46.54	1055436
2016-11-22	46.80	47.35	46.22	47.27	1127617
2016-11-23	47.50	47.80	47.20	47.66	631585
2016-11-25	47.65	47.72	47.30	47.62	391964
2016-11-28	47.38	47.52	46.37	46.53	709760
2016-11-29	46.83	47.48	46.31	47.25	624702
2016-11-30	47.58	48.14	47.57	47.88	1032457
2016-12-01	48.30	49.04	47.88	48.98	1154718
2016-12-02	48.80	48.84	48.11	48.58	800673
2016-12-05	49.16	49.93	48.46	49.16	760841
2016-12-06	49.59	49.65	49.17	49.40	1219790
2016-12-07	49.37	49.90	48.96	49.74	1323398
2016-12-08	50.00	50.84	49.71	50.58	1018579
2016-12-09	50.60	50.74	50.05	50.65	771580
2016-12-12	50.38	50.58	48.98	49.24	638539
2016-12-13	49.41	49.98	48.21	49.25	947835
2016-12-14	48.76	50.25	48.24	48.88	930462
2016-12-15	49.40	50.30	48.79	50.02	1108642
2016-12-16	50.01	50.30	49.24	49.60	1704970
2016-12-19	49.60	50.20	49.14	50.16	1145064
2016-12-20	50.56	51.05	49.05	50.98	929072
2016-12-21	51.07	51.24	50.61	50.94	708970
2016-12-22	51.14	51.23	50.82	51.16	674035
2016-12-23	51.10	51.48	51.02	51.43	407709
2016-12-27	51.50	51.70	51.35	51.55	272163
2016-12-28	51.73	51.73	50.83	51.00	379682
2016-12-29	50.97	51.33	50.55	50.80	546032
2016-12-30	50.85	51.18	50.70	50.83	564734
2017-01-03	51.58	51.90	50.27	50.76	744818
2017-01-04	51.02	52.02	50.78	51.85	743758
2017-01-05	51.81	51.81	50.13	50.61	759123
2017-01-06	50.88	51.26	50.68	50.73	619356
2017-01-09	50.29	50.37	49.80	50.22	658824
2017-01-10	50.32	51.23	50.17	50.95	449969
2017-01-11	51.04	51.56	50.47	51.52	663282
2017-01-12	51.35	51.40	49.73	50.34	781052
2017-01-13	50.83	52.40	50.83	51.20	492186
2017-01-17	50.56	50.59	48.83	49.11	577186
2017-01-18	49.64	49.75	48.87	49.70	544488
2017-01-19	49.93	50.11	49.02	49.35	494141
2017-01-20	49.49	49.99	49.19	49.55	498501
2017-01-23	49.53	49.94	48.99	49.33	451717
2017-01-24	49.83	50.49	49.48	50.36	629804
2017-01-25	50.92	51.67	50.57	51.55	983208
2017-01-26	51.87	54.04	51.21	54.01	1692616
2017-01-27	54.00	54.04	52.55	52.65	1088406
2017-01-30	52.14	52.45	51.01	51.85	806183
2017-01-31	51.78	51.97	51.00	51.44	783532
2017-02-01	52.21	52.74	51.46	51.58	964154
2017-02-02	51.06	51.19	50.20	50.46	867351
2017-02-03	51.20	52.82	51.02	52.72	974776
2017-02-06	52.48	52.94	51.76	52.35	546424
2017-02-07	52.66	52.68	51.87	52.01	437411
2017-02-08	51.65	52.00	51.10	51.72	592445
2017-02-09	52.01	52.67	51.69	52.64	615810
2017-02-10	53.00	53.15	52.29	52.65	520863
2017-02-13	53.04	53.40	52.89	52.92	676610
2017-02-14	53.03	54.23	52.59	54.10	1019556
2017-02-15	54.38	54.50	53.90	54.11	684325
2017-02-16	53.94	54.33	53.45	54.12	408353
2017-02-17	53.43	53.91	53.19	53.81	495270
2017-02-21	54.05	54.47	53.90	54.44	532864
2017-02-22	54.17	54.69	54.00	54.63	525562
2017-02-23	54.79	54.92	53.98	54.52	606939
2017-02-24	53.80	53.93	53.29	53.68	923596
2017-02-27	53.80	54.41	53.57	54.40	569832
2017-02-28	54.30	54.40	53.71	54.12	724710
2017-03-01	55.00	56.75	54.81	56.53	1120072
2017-03-02	56.72	56.97	54.39	54.60	1023881
2017-03-03	54.93	55.20	54.49	54.95	564277
2017-03-06	54.77	55.49	54.09	54.62	828554
2017-03-07	54.57	55.28	54.00	54.87	656404
2017-03-08	55.49	55.83	54.94	55.07	813913
2017-03-09	55.19	55.69	54.53	54.98	526241
2017-03-10	55.28	55.28	53.95	54.82	617921
2017-03-13	54.72	55.48	54.56	55.11	617946
2017-03-14	54.78	55.17	54.31	55.14	658833
2017-03-15	55.40	55.60	54.36	54.59	968424
2017-03-16	54.32	55.01	54.17	54.82	963792
2017-03-17	54.82	54.95	53.96	54.72	1500179
2017-03-20	54.59	54.59	53.73	53.73	762900
2017-03-21	54.09	54.46	50.12	50.19	1589063
2017-03-22	49.99	50.88	49.10	49.93	1430058
2017-03-23	49.91	51.00	49.51	50.46	1024609
2017-03-24	50.82	51.13	49.92	50.48	804803
2017-03-27	49.23	50.30	48.07	50.16	822642
2017-03-28	49.79	51.31	49.55	50.99	790696
2017-03-29	50.89	51.13	50.30	50.76	838026
2017-03-30	50.90	52.65	50.85	52.46	905657
2017-03-31	52.43	52.56	51.18	51.61	781594
2017-04-03	51.64	52.93	50.55	51.49	743985
2017-04-04	50.97	51.71	50.97	51.40	628094
2017-04-05	52.14	52.57	50.57	50.68	866815
2017-04-06	50.77	51.80	50.21	51.51	753568
2017-04-07	51.05	51.86	50.79	51.66	715199
2017-04-10	51.58	52.16	50.75	51.17	638114
2017-04-11	50.84	51.42	50.37	51.35	1033912
2017-04-12	51.42	51.63	50.59	50.94	1109135
2017-04-13	50.58	50.97	49.42	49.43	1382352
2017-04-17	49.57	50.69	48.76	50.65	876720
2017-04-18	50.29	50.73	49.38	50.12	962060
2017-04-19	50.68	51.36	50.49	51.12	1020485
2017-04-20	52.49	54.16	52.41	53.46	2275162
2017-04-21	53.73	54.89	53.70	54.09	2426303
2017-04-24	55.31	56.81	55.14	56.00	1783741
2017-04-25	56.51	56.93	56.36	56.49	1485676
2017-04-26	56.36	57.24	55.95	56.75	1883930
2017-04-27	56.75	56.75	55.81	55.82	1524451
2017-04-28	55.91	56.08	54.23	54.27	1077966
2017-05-01	54.69	56.02	54.31	55.28	1793953
2017-05-02	55.28	55.35	54.52	54.82	926112
2017-05-03	54.50	55.35	54.10	55.28	1061252
2017-05-04	55.79	56.35	55.26	55.65	932426
2017-05-05	55.95	56.22	55.40	55.70	966806
2017-05-08	55.84	56.05	54.93	55.55	985315
2017-05-09	55.63	56.16	54.93	55.51	853730
2017-05-10	55.19	56.04	55.17	55.66	1003312
2017-05-11	55.35	55.77	54.38	55.00	762422
2017-05-12	54.53	55.09	54.03	54.99	985545
2017-05-15	55.17	55.70	55.03	55.48	649921
2017-05-16	55.50	56.49	55.22	56.35	1442999
2017-05-17	54.74	55.49	53.08	53.53	2011326
2017-05-18	53.26	54.35	53.20	54.07	1540813
2017-05-19	54.33	55.00	54.16	54.45	1076641
2017-05-22	54.80	54.94	54.07	54.76	815696
2017-05-23	54.89	56.02	54.35	55.70	668708
2017-05-24	55.75	55.95	54.95	55.33	796286
2017-05-25	55.54	56.17	55.24	55.55	934874
2017-05-26	55.28	55.59	54.69	54.89	831323
2017-05-30	54.58	54.95	53.83	54.76	1111154
2017-05-31	54.90	55.17	53.20	54.73	8393661
2017-06-01	55.05	55.19	54.08	54.94	1313901
2017-06-02	54.39	54.82	53.75	54.19	1291120
2017-06-05	54.21	54.72	54.02	54.02	915138
2017-06-06	53.49	54.03	53.27	53.82	1974845
2017-06-07	54.20	54.70	53.85	54.38	1033502
2017-06-08	54.32	57.21	54.16	56.43	1380910
2017-06-09	56.81	58.89	56.81	58.43	1206352
2017-06-12	58.50	59.50	58.29	58.78	1974676
2017-06-13	59.11	59.58	58.74	59.31	860824
2017-06-14	58.67	59.23	57.61	59.12	1196021
2017-06-15	58.79	59.78	58.79	58.93	800358
2017-06-16	58.98	59.15	58.36	59.15	2244723
2017-06-19	59.55	59.97	58.74	58.94	1049147
2017-06-20	58.67	58.81	57.59	57.65	879267
2017-06-21	57.70	58.15	56.42	56.58	1178284
2017-06-22	56.98	56.98	55.82	56.30	822234
2017-06-23	56.66	56.77	55.76	56.21	2332252
2017-06-26	56.20	57.14	56.01	56.90	770008
2017-06-27	57.22	58.15	56.95	57.25	739690
2017-06-28	57.88	58.78	57.16	58.25	867427
2017-06-29	59.35	60.04	57.73	58.46	1235620
2017-06-30	58.89	58.99	57.93	58.58	920420
2017-07-03	58.99	60.39	58.91	59.93	502154
2017-07-05	59.99	60.33	58.96	60.06	903632
2017-07-06	59.98	60.42	59.40	59.55	1021265
2017-07-07	58.96	59.69	58.42	59.38	1193551
2017-07-10	59.13	59.41	58.75	58.99	860227
2017-07-11	58.99	59.17	58.31	58.43	1106965
2017-07-12	58.30	58.77	58.04	58.26	855982
2017-07-13	58.47	58.64	57.94	58.46	764013
2017-07-14	57.60	57.76	56.63	57.41	990136
2017-07-17	57.33	57.73	56.66	57.48	726117
2017-07-18	57.15	57.63	56.84	57.34	812105
2017-07-19	57.41	57.64	56.67	57.31	1238537
2017-07-20	57.31	58.03	56.41	57.41	1348941
2017-07-21	57.15	57.48	56.70	57.00	848153
2017-07-24	57.01	57.84	57.01	57.71	664885
2017-07-25	58.65	59.22	58.38	58.86	1124297
2017-07-26	58.96	58.96	57.28	57.38	587468
2017-07-27	57.57	58.02	56.68	57.06	950025
2017-07-28	56.84	57.16	56.19	56.62	439080
2017-07-31	56.82	57.45	56.56	56.98	688614
2017-08-01	57.45	58.11	57.10	57.99	776315
2017-08-02	57.95	58.13	56.98	57.26	839591
2017-08-03	57.24	57.62	56.78	56.97	544004
2017-08-04	57.53	58.58	57.05	58.06	498381
2017-08-07	58.06	58.20	57.45	57.78	428021
2017-08-08	57.74	59.03	57.39	57.80	556883
2017-08-09	57.20	57.55	56.83	57.08	565558
2017-08-10	56.54	56.54	54.94	55.08	660923
2017-08-11	55.14	55.80	54.53	55.01	748154
2017-08-14	55.98	56.79	55.79	56.32	528021
2017-08-15	56.85	57.08	56.51	56.60	535470
2017-08-16	56.91	57.05	56.16	56.31	354415
2017-08-17	56.02	56.37	54.49	54.70	673978
2017-08-18	54.54	55.00	54.03	54.52	511225
2017-08-21	54.34	54.72	53.82	54.67	470107
2017-08-22	54.92	55.32	54.80	55.18	549485
2017-08-23	54.79	55.68	54.74	55.10	393161
2017-08-24	55.48	55.65	55.04	55.43	453299
2017-08-25	55.65	56.08	55.44	55.67	452484
2017-08-28	55.71	55.79	54.87	55.18	404841
2017-08-29	54.39	55.43	54.17	55.12	690132
2017-08-30	55.13	55.75	55.01	55.60	356087
2017-08-31	55.87	55.89	55.30	55.37	727499
2017-09-01	55.61	56.37	55.43	56.06	360067
2017-09-05	55.44	55.64	54.17	54.30	682297
2017-09-06	54.59	55.28	54.41	54.92	724817
2017-09-07	54.94	54.94	52.86	53.03	852670
2017-09-08	52.96	54.08	52.92	53.53	888620
2017-09-11	54.27	55.54	54.03	55.10	891786
2017-09-12	55.50	56.77	55.36	56.60	583951
2017-09-13	56.43	56.65	56.09	56.49	548215
2017-09-14	56.29	56.66	55.39	55.45	714608
2017-09-15	55.37	55.99	55.23	55.97	1023834
2017-09-18	55.97	56.49	55.88	55.95	800305
2017-09-19	55.91	56.77	55.91	56.22	906170
2017-09-20	56.30	57.56	55.58	57.42	1210988
2017-09-21	57.47	58.17	57.11	57.16	906595
2017-09-22	57.04	57.49	56.71	57.42	374550
2017-09-25	57.26	57.71	56.54	56.98	742933
2017-09-26	57.13	57.40	56.98	57.20	1003946
2017-09-27	58.14	58.89	57.99	58.48	1343958
2017-09-28	58.58	59.22	57.92	59.21	1041237
2017-09-29	58.97	60.29	58.97	59.78	904549
2017-10-02	59.85	60.47	59.31	60.36	715563
2017-10-03	60.28	60.74	59.54	59.85	614476
2017-10-04	59.94	59.94	58.65	58.72	1013390
2017-10-05	59.25	59.83	58.81	59.67	1059977
2017-10-06	59.95	60.42	59.50	60.01	704976
2017-10-09	60.02	60.13	59.40	59.82	602952
2017-10-10	60.14	60.46	59.72	60.41	718887
2017-10-11	60.09	60.25	59.70	59.86	864560
2017-10-12	60.09	60.22	59.30	59.52	601409
2017-10-13	59.44	59.44	58.57	58.63	877352
2017-10-16	58.64	59.20	58.60	58.63	1080697
2017-10-17	58.94	58.94	57.04	57.09	1374404
2017-10-18	57.40	57.81	57.17	57.46	1623498
2017-10-19	57.31	59.79	57.07	59.47	2440928
2017-10-20	60.00	61.53	60.00	61.37	1539230
2017-10-23	61.47	61.58	60.57	60.91	805938
2017-10-24	61.00	61.90	60.64	60.78	817028
2017-10-25	61.09	61.23	59.98	60.19	743283
2017-10-26	60.21	61.48	60.11	61.22	802916
2017-10-27	61.23	61.70	60.63	61.19	1312701
2017-10-30	60.85	61.10	60.11	60.34	672461
2017-10-31	60.16	60.40	59.70	59.84	1088141
2017-11-01	60.39	60.63	59.55	59.73	577356
2017-11-02	59.66	60.33	59.54	59.89	723986
2017-11-03	59.71	60.01	59.33	59.72	868677
2017-11-06	59.62	59.62	58.96	59.18	807803
2017-11-07	59.42	59.42	57.47	57.64	987405
2017-11-08	57.55	57.74	56.68	57.33	1146538
2017-11-09	56.95	57.33	56.19	56.77	756076
2017-11-10	56.83	57.23	56.53	56.66	794929
2017-11-13	56.14	57.10	55.97	57.03	917366
2017-11-14	56.76	57.43	56.69	57.23	869568
2017-11-15	56.57	57.70	56.36	57.40	790987
2017-11-16	57.73	57.73	56.85	57.22	712648
2017-11-17	56.87	57.96	56.87	57.90	814222
2017-11-20	57.94	58.21	57.72	58.12	558782
2017-11-21	58.40	58.44	57.81	58.24	926295
2017-11-22	58.19	58.95	57.88	58.01	477968
2017-11-24	58.23	58.28	57.60	57.64	410222
2017-11-27	57.65	58.32	57.57	57.83	476746
2017-11-28	57.94	59.50	57.68	59.22	1245855
2017-11-29	59.81	62.05	59.59	61.56	901836
2017-11-30	62.21	62.76	61.41	61.54	1302811
2017-12-01	61.45	61.70	58.93	61.33	932785
2017-12-04	62.45	63.92	62.05	62.18	711268
2017-12-05	62.29	62.39	60.32	60.43	979285
2017-12-06	60.31	60.88	59.68	59.75	636121
2017-12-07	59.50	60.40	59.28	60.20	644822
2017-12-08	60.69	60.69	59.81	60.35	483016
2017-12-11	60.30	60.62	59.51	59.73	581270
2017-12-12	59.86	60.23	59.61	60.03	1058227
2017-12-13	60.16	60.48	59.20	59.27	795933
2017-12-14	59.63	59.86	58.54	58.91	781681
2017-12-15	59.14	61.42	59.02	60.69	2553965
2017-12-18	61.26	61.98	61.04	61.50	959235
2017-12-19	61.66	61.77	61.09	61.14	1092497
2017-12-20	61.82	61.90	60.16	60.96	604222
2017-12-21	61.40	61.91	61.08	61.41	710464
2017-12-22	61.69	61.85	61.18	61.81	674724
2017-12-26	61.72	61.82	60.59	61.00	385366
2017-12-27	60.88	61.27	60.61	60.74	405413
2017-12-28	60.96	61.33	60.59	61.32	407757
2017-12-29	61.44	61.67	60.72	60.83	554417
2018-01-02	61.32	61.58	60.63	61.32	1069432
2018-01-03	61.18	61.45	60.67	60.93	628080
2018-01-04	61.38	62.05	61.12	61.21	826784
2018-01-05	61.49	62.53	61.27	62.50	804736
2018-01-08	62.50	62.65	62.13	62.46	685761
2018-01-09	62.85	64.80	62.75	64.46	1122071
2018-01-10	64.39	66.55	64.39	65.90	1511277
2018-01-11	66.49	67.60	66.24	67.14	957297
2018-01-12	67.48	67.61	66.77	67.32	1114125
2018-01-16	67.74	67.76	66.48	66.86	785499
2018-01-17	67.24	67.50	66.40	67.21	719389
2018-01-18	67.27	67.66	66.71	66.90	789376
2018-01-19	67.11	68.05	67.11	67.98	565815
2018-01-22	67.98	68.23	67.44	68.17	781247
2018-01-23	67.88	68.53	67.35	68.22	548488
2018-01-24	68.67	68.92	67.80	68.42	926754
2018-01-25	66.50	69.25	66.46	68.31	1450547
2018-01-26	68.79	68.79	67.78	68.47	658331
2018-01-29	68.50	69.18	67.67	67.67	765534
2018-01-30	66.88	67.64	66.31	66.44	745601
2018-01-31	66.70	67.00	65.72	65.91	989308
2018-02-01	65.62	66.94	65.01	66.89	1007682
2018-02-02	66.92	67.57	65.57	65.80	676218
2018-02-05	64.73	66.08	62.50	62.51	832173
2018-02-06	61.09	64.56	60.36	64.03	1432340
2018-02-07	63.99	65.72	63.49	65.20	842409
2018-02-08	65.35	65.75	62.52	62.52	868043
2018-02-09	63.51	64.54	62.04	64.18	761283
2018-02-12	64.55	64.96	63.52	64.25	703440
2018-02-13	63.81	65.01	63.66	64.75	437821
2018-02-14	64.61	67.08	64.61	66.95	675498
2018-02-15	67.40	68.86	66.41	66.82	731438
2018-02-16	66.51	67.50	66.50	66.85	694959
2018-02-20	66.63	67.29	65.66	66.38	582839
2018-02-21	66.39	68.07	66.04	67.39	471989
2018-02-22	67.87	67.87	65.19	65.47	769306
2018-02-23	65.85	66.41	65.57	66.27	836531
2018-02-26	66.73	67.13	65.84	67.09	483871
2018-02-27	67.40	67.91	66.34	66.34	625284
2018-02-28	66.49	67.60	65.53	65.55	1110374
2018-03-01	65.51	66.82	65.47	66.60	1014156
2018-03-02	66.02	67.74	65.23	67.49	933406
2018-03-05	66.74	68.51	66.19	68.09	651109
2018-03-06	67.99	69.23	67.35	69.07	909283
2018-03-07	68.37	69.17	67.60	68.39	1102697
2018-03-08	68.55	68.80	67.14	67.59	1027078
2018-03-09	68.61	68.71	67.64	68.13	2039136
2018-03-12	68.21	68.33	67.23	67.41	1149201
2018-03-13	67.48	68.11	66.67	66.69	1590978
2018-03-14	67.18	67.18	64.91	65.31	985821
2018-03-15	65.23	65.63	64.43	65.14	2116250
2018-03-16	65.31	66.47	65.31	65.66	2276311
2018-03-19	65.66	65.66	64.58	65.11	829475
2018-03-20	65.48	65.68	64.91	65.06	885233
2018-03-21	65.15	66.14	64.62	65.21	1309210
2018-03-22	64.75	65.55	62.91	62.98	1621615
2018-03-23	63.29	63.55	60.41	60.50	1308546
2018-03-26	62.01	62.90	60.83	62.81	1080412
2018-03-27	62.94	62.94	60.38	60.78	1018775
2018-03-28	60.81	62.33	60.33	61.82	1340869
2018-03-29	62.34	63.02	61.71	62.54	588682
2018-04-02	62.68	63.01	59.97	60.71	607930
2018-04-03	61.11	62.10	60.81	61.74	923297
2018-04-04	60.24	62.38	59.18	62.14	1282772
2018-04-05	62.74	62.74	61.72	62.06	839517
2018-04-06	61.22	62.32	59.44	60.41	1093488
2018-04-09	60.62	61.83	60.23	60.30	1179459
2018-04-10	61.33	61.94	60.93	61.58	728166
2018-04-11	60.87	61.66	60.04	61.28	585884
2018-04-12	61.73	62.44	61.55	62.14	795827
2018-04-13	63.23	63.23	61.28	61.53	1118760
2018-04-16	62.26	62.35	61.33	61.81	450942
2018-04-17	62.19	62.59	60.84	61.40	833006
2018-04-18	61.47	62.01	61.11	61.41	1389183
2018-04-19	62.12	65.49	62.12	65.07	1878084
2018-04-20	65.58	65.75	64.96	65.54	947367
2018-04-23	65.91	66.83	65.59	66.43	799410
2018-04-24	66.55	67.64	65.91	66.61	932799
2018-04-25	66.44	66.75	65.91	66.08	752256
2018-04-26	66.15	66.83	65.85	66.52	650363
2018-04-27	66.58	67.66	66.58	67.44	961355
2018-04-30	67.23	67.87	66.62	66.62	1091563
2018-05-01	66.40	67.71	65.61	67.59	903800
2018-05-02	67.19	68.26	66.90	67.61	808291
2018-05-03	67.06	67.51	65.93	66.71	737317
2018-05-04	66.07	68.11	65.73	67.40	577111
2018-05-07	67.79	68.10	67.08	67.82	400104
2018-05-08	67.51	69.09	67.51	68.38	684206
2018-05-09	68.89	69.61	68.19	69.41	699415
2018-05-10	69.29	69.80	68.51	69.54	444234
2018-05-11	69.64	70.01	69.24	69.61	519170
2018-05-14	69.96	70.79	69.72	70.28	954432
2018-05-15	69.89	70.99	69.89	70.48	791745
2018-05-16	70.43	71.37	70.17	70.83	830247
2018-05-17	70.83	71.55	70.48	71.22	1129714
2018-05-18	71.09	71.38	70.42	70.48	783732
2018-05-21	70.80	71.75	70.52	71.35	548875
2018-05-22	71.48	72.72	71.48	71.86	518818
2018-05-23	71.47	71.97	71.07	71.52	565989
2018-05-24	71.25	71.41	69.59	71.15	733173
2018-05-25	70.60	71.11	70.12	70.42	492179
2018-05-29	69.50	70.25	68.63	69.12	1101106
2018-05-30	69.98	70.72	69.61	70.48	886379
2018-05-31	70.50	70.50	69.27	69.48	990435
2018-06-01	70.69	71.54	70.26	71.13	789928
2018-06-04	71.21	71.76	70.78	71.61	525594
2018-06-05	71.36	71.60	70.98	71.38	692095
2018-06-06	71.76	73.13	71.34	73.02	649192
2018-06-07	73.43	73.98	72.36	72.64	928865
2018-06-08	72.60	73.02	72.26	72.66	899968
2018-06-11	72.97	73.00	71.13	71.34	683613
2018-06-12	71.73	71.73	70.35	70.87	543322
2018-06-13	71.02	71.45	70.10	70.28	785440
2018-06-14	70.74	70.90	69.64	70.18	845488
2018-06-15	69.61	70.22	68.61	69.81	1861353
2018-06-18	69.02	70.26	68.82	70.02	495158
2018-06-19	69.38	70.31	68.88	70.19	704147
2018-06-20	70.52	70.64	69.34	70.20	588213
2018-06-21	70.25	70.54	69.49	69.99	541558
2018-06-22	70.50	70.57	68.96	69.07	817876
2018-06-25	68.74	69.82	67.47	68.09	613804
2018-06-26	67.90	68.18	67.25	67.88	638970
2018-06-27	67.73	68.15	66.03	66.08	635565
2018-06-28	66.23	66.50	65.36	66.04	670680
2018-06-29	66.78	67.21	65.11	65.20	857841
2018-07-02	65.07	65.88	64.72	65.68	758618
2018-07-03	66.09	66.37	65.26	65.38	358157
2018-07-05	65.89	66.07	64.98	65.53	593266
2018-07-06	65.48	66.31	65.02	65.96	534870
2018-07-09	66.48	67.89	66.34	67.66	456487
2018-07-10	67.72	68.09	65.87	66.33	593314
2018-07-11	66.12	66.51	65.51	65.79	591270
2018-07-12	66.05	66.05	64.06	64.79	1349581
2018-07-13	64.69	64.95	64.03	64.23	997200
2018-07-16	64.70	65.30	64.35	65.03	716405
2018-07-17	65.14	65.78	64.54	65.47	944824
2018-07-18	65.60	66.85	65.22	66.85	1306534
2018-07-19	65.70	67.47	64.50	65.43	1410035
2018-07-20	66.13	68.06	66.11	66.23	921374
2018-07-23	66.08	66.90	65.70	66.54	796888
2018-07-24	66.99	66.99	65.64	65.97	929660
2018-07-25	66.18	66.28	64.82	65.13	660315
2018-07-26	65.05	66.46	65.05	66.01	773632
2018-07-27	66.12	66.90	65.26	65.96	531511
2018-07-30	66.14	66.44	65.04	65.08	591186
2018-07-31	65.00	65.24	64.25	64.74	596721
2018-08-01	65.28	66.11	64.96	65.45	480523
2018-08-02	64.98	66.22	64.84	65.94	331663
2018-08-03	65.63	66.08	64.84	65.05	377882
2018-08-06	65.14	65.43	64.64	64.91	463045
2018-08-07	65.18	65.42	64.56	64.66	714583
2018-08-08	64.68	65.38	64.43	65.15	512326
2018-08-09	65.04	65.48	64.37	64.77	504220
2018-08-10	64.06	64.88	63.83	64.27	534536
2018-08-13	64.15	64.68	63.60	63.71	581486
2018-08-14	63.86	64.77	63.74	64.30	485810
2018-08-15	63.75	64.10	62.36	62.79	1199559
2018-08-16	63.16	64.94	63.16	64.42	649428
2018-08-17	64.21	64.72	63.97	64.60	538097
2018-08-20	64.65	65.36	64.40	65.16	661795
2018-08-21	65.15	66.00	64.98	65.43	575665
2018-08-22	65.21	65.37	64.78	64.93	420347
2018-08-23	64.83	64.89	63.93	64.27	464120
2018-08-24	64.58	64.58	63.60	63.70	629493
2018-08-27	63.86	64.69	63.85	63.93	547243
2018-08-28	64.18	64.18	63.25	63.91	492353
2018-08-29	63.74	64.04	63.11	63.64	518344
2018-08-30	63.43	63.47	62.64	62.96	975092
2018-08-31	62.83	63.46	62.59	63.39	1232535
2018-09-04	63.33	64.34	63.33	63.79	471159
2018-09-05	63.78	64.20	63.47	63.87	407304
2018-09-06	63.83	64.09	63.27	63.36	476427
2018-09-07	63.54	63.54	62.62	63.17	569437
2018-09-10	63.31	63.73	63.00	63.08	405868
2018-09-11	62.89	63.77	62.88	63.14	561089
2018-09-12	63.19	63.22	61.80	62.02	523857
2018-09-13	62.17	62.49	61.56	61.68	726147
2018-09-14	61.82	62.90	61.82	62.67	884688
2018-09-17	62.73	63.00	61.58	62.13	888792
2018-09-18	62.10	62.47	61.21	61.68	1000903
2018-09-19	61.62	62.65	61.50	62.44	1252339
2018-09-20	63.04	64.04	62.54	63.40	1021755
2018-09-21	62.80	63.50	62.58	62.65	1506219
2018-09-24	62.65	62.95	61.59	61.96	783373
2018-09-25	62.16	62.28	61.62	62.00	617514
2018-09-26	62.13	62.13	60.84	60.99	650835
2018-09-27	61.05	61.15	60.16	60.28	1166461
2018-09-28	60.19	60.63	59.90	60.37	1102309
2018-10-01	62.06	62.48	60.27	60.60	1078216
2018-10-02	60.28	61.25	60.14	60.48	1000447
2018-10-03	60.73	62.53	60.67	61.94	890423
2018-10-04	61.80	63.27	61.80	62.41	902728
2018-10-05	62.50	62.63	61.17	61.45	667940
2018-10-08	61.50	61.96	60.83	61.60	624728
2018-10-09	61.34	61.50	60.55	60.76	880840
2018-10-10	60.78	61.27	59.81	59.87	830461
2018-10-11	59.58	59.75	57.25	57.29	1098987
2018-10-12	57.98	58.88	54.48	55.90	1292650
2018-10-15	55.81	56.55	55.56	55.99	554613
2018-10-16	56.25	56.30	55.12	55.95	877136
2018-10-17	55.48	56.22	54.37	55.78	1773330
2018-10-18	55.22	56.86	53.76	53.89	1839020
2018-10-19	53.92	54.91	53.28	53.84	1496851
2018-10-22	54.14	54.68	52.09	52.10	1306826
2018-10-23	51.35	53.06	51.02	52.61	1111977
2018-10-24	52.53	52.61	50.34	50.47	1349088
2018-10-25	50.75	52.42	50.54	51.76	1251114
2018-10-26	50.91	51.83	50.36	51.39	1140170
2018-10-29	52.17	53.18	51.93	52.49	923724
2018-10-30	52.75	52.84	51.52	52.53	1123934
2018-10-31	52.60	54.05	52.42	52.44	1541807
2018-11-01	52.67	53.35	52.49	53.07	954606
2018-11-02	53.65	54.38	53.04	53.65	1067668
2018-11-05	53.66	54.69	53.60	54.18	823382
2018-11-06	53.95	54.85	53.63	54.66	1131218
2018-11-07	54.89	55.10	53.86	54.76	672680
2018-11-08	54.54	55.44	54.49	54.89	676793
2018-11-09	54.75	55.28	53.64	54.00	750814
2018-11-12	53.78	54.45	53.46	53.59	628507
2018-11-13	53.65	54.89	53.55	53.82	834105
2018-11-14	54.21	54.56	51.81	52.30	612366
2018-11-15	51.76	53.65	51.38	53.50	757797
2018-11-16	53.10	53.54	52.73	52.99	524336
2018-11-19	52.93	53.49	52.20	52.61	576698
2018-11-20	51.98	52.22	50.66	50.77	1097292
2018-11-21	50.87	51.71	50.15	51.24	899602
2018-11-23	50.83	51.77	50.70	51.02	205012
2018-11-26	51.70	52.83	51.42	52.15	540904
2018-11-27	52.04	52.81	52.04	52.41	824913
2018-11-28	52.46	53.15	51.77	53.04	826404
2018-11-29	52.67	53.17	52.25	52.88	788225
2018-11-30	52.51	53.96	52.51	53.69	1283725
2018-12-03	54.49	55.20	53.73	54.16	1802417
2018-12-04	53.95	54.17	49.74	50.34	1193344
2018-12-06	49.41	49.88	48.01	49.20	1829166
2018-12-07	49.07	50.12	47.82	48.17	1372821
2018-12-10	48.17	48.50	46.61	47.14	1098112
2018-12-11	47.59	48.18	45.81	45.85	1747954
2018-12-12	46.87	47.52	46.43	46.62	1446597
2018-12-13	46.86	47.06	45.12	45.25	986048
2018-12-14	44.69	45.82	44.42	44.60	916477
2018-12-17	44.49	45.30	44.02	44.23	946238
2018-12-18	44.56	45.13	43.57	43.94	1712141
2018-12-19	43.99	44.25	42.17	42.46	1512642
2018-12-20	42.06	43.06	41.64	42.16	1143287
2018-12-21	42.15	42.88	40.95	41.02	3353484
2018-12-24	40.80	41.44	40.16	40.45	390402
2018-12-26	40.52	42.83	40.05	42.82	1055299
2018-12-27	42.10	42.85	41.13	42.67	1257033
2018-12-28	42.79	43.69	42.32	43.05	1124018
2018-12-31	43.15	44.10	42.55	43.53	871168
2019-01-02	42.74	44.42	42.74	44.30	808330
2019-01-03	44.11	44.83	43.49	43.96	919890
2019-01-04	44.86	46.31	44.65	45.85	1248515
2019-01-07	45.98	46.81	45.46	46.08	813046
2019-01-08	46.41	46.77	45.58	46.75	977229
2019-01-09	46.97	47.58	46.72	47.27	768843
2019-01-10	47.07	47.65	46.69	47.30	839764
2019-01-11	47.00	47.87	46.46	47.38	713382
2019-01-14	46.94	47.92	46.92	47.34	720822
2019-01-15	47.27	47.86	46.79	47.81	673407
2019-01-16	48.12	49.47	48.12	49.24	1442379
2019-01-17	48.99	49.88	48.66	49.35	921436
2019-01-18	49.64	50.44	48.98	50.25	965974
2019-01-22	50.17	50.45	49.60	50.07	1006307
2019-01-23	50.29	50.77	49.73	50.27	1443430
2019-01-24	50.55	52.33	50.42	51.92	1951511
2019-01-25	52.83	52.83	51.66	52.36	1257879
2019-01-28	52.09	52.99	51.81	52.55	818788
2019-01-29	52.56	52.87	52.08	52.09	670956
2019-01-30	52.09	52.51	51.80	52.00	704612
2019-01-31	51.59	51.93	49.93	50.32	1160011
2019-02-01	50.28	51.06	49.72	51.04	941217
2019-02-04	51.08	51.88	50.51	51.84	745292
2019-02-05	51.81	51.95	51.41	51.88	915818
2019-02-06	51.58	52.27	51.58	52.18	857693
2019-02-07	52.75	53.50	51.95	52.64	1232196
2019-02-08	52.44	52.95	51.28	51.92	994433
2019-02-11	52.21	52.52	51.89	52.50	493417
2019-02-12	52.97	53.89	52.85	53.37	1129873
2019-02-13	53.65	53.94	53.28	53.47	813868
2019-02-14	52.98	53.42	52.51	53.09	725988
2019-02-15	53.55	54.45	53.08	53.93	763598
2019-02-19	53.77	55.00	53.45	54.96	978579
2019-02-20	54.95	55.80	54.58	55.67	610772
2019-02-21	55.71	55.71	54.76	55.01	432427
2019-02-22	55.10	55.44	54.89	55.34	433465
2019-02-25	55.78	56.09	55.36	55.59	707176
2019-02-26	55.26	55.71	54.65	54.68	550659
2019-02-27	54.83	55.51	54.73	55.37	469836
2019-02-28	55.21	55.25	54.52	54.61	1005031
2019-03-01	55.14	55.46	54.43	54.76	758610
2019-03-04	54.94	55.35	53.93	54.63	745293
2019-03-05	54.47	54.94	53.66	54.47	760350
2019-03-06	54.31	54.75	53.17	53.27	818168
2019-03-07	53.00	53.11	51.88	52.21	847839
2019-03-08	51.78	52.70	51.40	52.21	542366
2019-03-11	52.43	52.71	52.01	52.10	810815
2019-03-12	52.20	52.45	51.63	51.89	946724
2019-03-13	52.15	54.00	51.88	52.71	1244694
2019-03-14	52.78	52.93	52.48	52.74	615226
2019-03-15	52.75	53.23	51.88	52.40	1375079
2019-03-18	52.64	53.61	52.64	53.59	994980
2019-03-19	53.97	53.98	51.96	51.99	624015
2019-03-20	51.87	52.24	50.37	50.37	1168714
2019-03-21	50.01	50.44	49.30	49.40	1132985
2019-03-22	48.81	49.03	46.54	46.63	2206752
2019-03-25	46.64	47.26	45.98	46.33	1284162
2019-03-26	46.66	47.49	46.66	47.45	863275
2019-03-27	47.26	47.64	46.73	47.39	1057935
2019-03-28	47.40	48.46	47.27	48.41	776293
2019-03-29	48.84	48.95	47.90	47.97	1082230
2019-04-01	48.60	50.14	48.45	50.10	772169
2019-04-02	50.00	50.93	49.76	50.60	1143455
2019-04-03	51.32	51.90	50.30	50.42	1094903
2019-04-04	50.52	51.90	50.45	51.62	842708
2019-04-05	51.73	51.93	51.18	51.36	544553
2019-04-08	51.14	51.47	50.24	51.12	602465
2019-04-09	50.82	50.93	50.00	50.24	593391
2019-04-10	50.22	50.58	49.69	50.56	490313
2019-04-11	50.83	51.37	50.37	50.78	570222
2019-04-12	51.61	52.24	50.89	52.13	608705
2019-04-15	52.08	52.13	50.69	50.94	623779
2019-04-16	51.22	52.01	50.60	51.96	760994
2019-04-17	52.16	52.16	51.13	51.87	868893
2019-04-18	50.40	51.02	49.07	49.75	2406388
2019-04-22	49.60	51.98	49.36	50.05	1011029
2019-04-23	50.06	51.07	49.96	51.06	941433
2019-04-24	50.92	51.16	50.31	50.79	775397
2019-04-25	50.60	50.97	49.93	50.57	495865
2019-04-26	50.62	50.95	50.09	50.89	682651
2019-04-29	51.18	52.39	50.94	52.07	816171
2019-04-30	51.82	52.06	51.33	51.48	1262255
2019-05-01	51.55	51.89	50.62	51.02	959880
2019-05-02	51.02	52.44	51.02	52.14	865750
2019-05-03	52.38	52.97	52.16	52.73	449220
2019-05-06	51.51	52.88	50.59	52.55	731972
2019-05-07	51.78	51.96	51.08	51.25	757287
2019-05-08	51.06	51.32	50.41	50.42	483211
2019-05-09	49.91	50.39	49.40	50.17	748222
2019-05-10	50.07	50.41	49.11	50.19	674296
2019-05-13	48.96	49.24	46.56	46.85	1731141
2019-05-14	46.82	48.33	46.53	47.84	1259629
2019-05-15	47.21	47.45	46.25	47.38	1045543
2019-05-16	47.47	48.20	47.45	47.88	484778
2019-05-17	47.35	47.83	46.98	47.08	603411
2019-05-20	46.86	47.62	46.76	47.46	565562
2019-05-21	47.85	48.31	47.66	47.74	627573
2019-05-22	47.43	47.58	46.46	46.60	764316
2019-05-23	45.88	45.99	44.82	45.27	882735
2019-05-24	45.50	45.94	45.01	45.72	945642
2019-05-28	45.58	45.72	44.89	44.95	943640
2019-05-29	44.57	45.73	44.24	45.51	907128
2019-05-30	45.52	45.79	43.47	43.83	1075546
2019-05-31	43.14	43.29	42.35	42.72	1191411
2019-06-03	42.51	43.72	42.03	43.54	1174578
2019-06-04	44.40	45.34	44.14	45.28	648518
2019-06-05	45.28	45.40	44.02	44.51	849979
2019-06-06	44.35	44.91	44.10	44.69	697320
2019-06-07	44.49	44.49	43.83	44.23	773007
2019-06-10	44.72	45.43	44.47	44.49	753391
2019-06-11	44.96	45.17	44.21	44.38	810852
2019-06-12	44.45	44.46	43.40	43.50	1765096
2019-06-13	43.73	44.45	43.38	43.76	1383964
2019-06-14	43.77	44.34	43.50	44.25	909248
2019-06-17	44.28	44.42	43.55	43.62	1328623
2019-06-18	43.66	44.86	43.29	44.50	1746855
2019-06-19	45.00	45.39	44.09	44.13	1758587
2019-06-20	44.75	44.75	43.32	44.50	1043361
2019-06-21	44.41	44.85	44.25	44.39	1873780
2019-06-24	44.35	44.82	44.11	44.15	898296
2019-06-25	44.21	44.83	43.51	44.66	929814
2019-06-26	44.93	45.77	44.84	45.20	932933
2019-06-27	45.24	46.01	45.24	45.90	1252756
2019-06-28	46.43	47.35	46.25	46.77	1904560
2019-07-01	48.02	48.52	47.07	47.37	1350995
2019-07-02	47.19	47.41	45.71	46.03	920674
2019-07-03	46.28	46.81	45.92	46.74	331124
2019-07-05	46.96	47.64	46.92	47.14	510580
2019-07-08	46.37	46.93	45.31	45.50	1237167
2019-07-09	45.07	45.97	45.07	45.97	819542
2019-07-10	45.90	45.90	44.77	45.15	660646
2019-07-11	45.24	45.92	44.93	45.86	673531
2019-07-12	46.10	46.75	45.84	46.57	694750
2019-07-15	46.69	46.69	44.91	45.07	944239
2019-07-16	45.21	45.82	44.74	45.46	1226243
2019-07-17	45.21	45.39	44.29	44.85	833245
2019-07-18	45.03	47.81	44.91	47.19	1849831
2019-07-19	47.13	47.44	46.38	46.93	1421031
2019-07-22	46.86	46.96	46.13	46.47	1091716
2019-07-23	46.80	47.50	46.52	47.47	752719
2019-07-24	47.21	48.51	47.21	48.28	1051402
2019-07-25	48.51	48.79	47.79	47.94	868662
2019-07-26	48.17	49.19	47.99	49.08	704384
2019-07-29	48.99	49.15	48.03	48.09	713206
2019-07-30	47.55	48.62	47.51	48.61	524006
2019-07-31	48.34	48.70	47.66	48.01	784175
2019-08-01	47.79	48.10	44.30	44.49	1250315
2019-08-02	44.30	44.74	43.37	43.80	881689
2019-08-05	42.61	43.49	41.41	42.05	1039129
2019-08-06	42.31	42.63	41.28	42.25	946131
2019-08-07	41.09	41.75	40.76	41.42	851116
2019-08-08	41.93	42.74	41.38	42.60	1019402
2019-08-09	42.39	42.55	41.64	42.17	676678
2019-08-12	41.30	41.46	40.63	40.66	684258
2019-08-13	40.65	42.07	40.50	41.14	1124569
2019-08-14	40.50	40.87	38.80	39.34	1195608
2019-08-15	39.31	39.56	38.24	38.39	1144054
2019-08-16	38.77	40.15	38.77	39.91	1082377
2019-08-19	39.73	40.98	39.64	39.91	1149561
2019-08-20	39.90	40.10	39.14	39.37	900564
2019-08-21	39.75	40.34	39.46	40.19	912306
2019-08-22	40.61	40.84	39.73	40.19	499927
2019-08-23	39.96	40.43	38.21	38.36	929081
2019-08-26	38.68	38.89	38.26	38.79	1371263
2019-08-27	39.19	39.42	37.69	37.83	858354
2019-08-28	37.88	39.43	37.83	38.92	946178
2019-08-29	39.89	40.51	39.51	40.37	890661
2019-08-30	41.44	41.57	40.84	41.13	1152159
2019-09-03	40.48	40.61	39.73	39.98	1038528
2019-09-04	40.37	40.65	39.96	40.48	858588
2019-09-05	41.34	42.87	40.97	42.18	820640
2019-09-06	42.15	42.50	41.71	42.25	910137
2019-09-09	42.72	44.46	42.16	44.18	749820
2019-09-10	44.47	46.14	44.28	46.09	1218920
2019-09-11	46.38	46.50	45.08	46.15	1142414
2019-09-12	45.42	46.34	44.88	45.79	1383070
2019-09-13	46.48	46.92	45.78	46.08	878600
2019-09-16	45.44	46.17	45.42	45.95	561922
2019-09-17	45.67	45.67	44.46	44.92	939107
2019-09-18	44.65	45.86	44.45	45.74	856784
2019-09-19	45.61	46.32	45.44	45.56	690596
2019-09-20	45.88	46.32	45.25	45.36	1421590
2019-09-23	44.95	45.74	44.68	45.22	658323
2019-09-24	45.45	45.45	44.00	44.36	1386212
2019-09-25	44.23	45.73	44.23	45.60	725913
2019-09-26	45.27	45.45	44.22	44.25	669782
2019-09-27	44.49	45.89	44.24	44.35	837266
2019-09-30	44.61	44.80	43.93	44.29	644495
2019-10-01	44.58	45.01	42.51	42.66	645846
2019-10-02	42.09	42.40	41.57	42.16	793321
2019-10-03	41.86	42.28	40.89	42.24	685987
2019-10-04	42.32	42.51	41.45	42.24	724236
2019-10-07	42.29	42.29	41.75	41.81	1529909
2019-10-08	40.76	40.77	39.65	39.72	2379109
2019-10-09	40.30	40.79	39.75	40.58	906295
2019-10-10	40.65	41.88	40.64	41.37	1148001
2019-10-11	42.32	43.47	42.32	42.81	963756
2019-10-14	42.31	42.74	41.90	42.58	890473
2019-10-15	42.67	43.99	42.49	43.89	987501
2019-10-16	43.77	44.33	43.32	43.60	1053076
2019-10-17	43.16	43.16	40.86	41.37	2334431
2019-10-18	41.40	41.69	41.08	41.30	2494309
2019-10-21	41.50	42.78	41.49	42.09	1481695
2019-10-22	42.19	43.85	41.71	43.18	1138921
2019-10-23	42.95	43.32	42.59	42.97	832661
2019-10-24	43.07	43.33	42.12	42.50	825092
2019-10-25	42.38	43.87	42.38	43.57	1094375
2019-10-28	43.74	44.49	43.74	44.00	4535624
2019-10-29	43.81	44.09	43.51	43.99	710720
2019-10-30	43.71	44.26	43.15	44.11	1383053
2019-10-31	43.35	44.12	42.12	42.92	1126153
2019-11-01	43.54	44.51	43.25	44.46	975712
2019-11-04	45.07	45.68	44.81	45.43	1119061
2019-11-05	45.89	46.34	45.44	45.81	1013983
2019-11-06	45.77	45.77	44.82	45.41	814871
2019-11-07	46.12	46.82	45.87	45.97	1524479
2019-11-08	45.66	46.10	45.20	45.89	614285
2019-11-11	45.41	45.71	45.11	45.48	530616
2019-11-12	45.53	45.98	45.21	45.75	956606
2019-11-13	45.29	45.52	44.64	45.12	702625
2019-11-14	44.70	45.08	44.47	44.82	793601
2019-11-15	45.22	45.68	44.61	44.89	583629
2019-11-18	44.62	44.81	44.01	44.44	675128
2019-11-19	44.75	44.82	44.22	44.37	925048
2019-11-20	44.08	44.63	43.60	44.17	1128086
2019-11-21	44.38	44.79	43.98	44.48	862896
2019-11-22	44.67	45.13	44.40	45.03	883585
2019-11-25	45.23	46.14	44.86	46.04	1140676
2019-11-26	45.89	45.90	45.47	45.61	969539
2019-11-27	45.99	46.40	45.82	46.30	793439
2019-11-29	46.02	46.19	45.76	45.82	438625
2019-12-02	46.25	46.40	45.45	45.58	1281049
2019-12-03	44.69	44.69	43.99	44.39	971405
2019-12-04	44.83	46.00	44.71	45.57	1028524
2019-12-05	45.88	46.05	45.39	45.65	627078
2019-12-06	46.49	47.08	45.83	46.57	896876
2019-12-09	46.31	46.63	46.07	46.19	855949
2019-12-10	46.25	46.41	45.93	46.18	583241
2019-12-11	46.30	46.54	45.94	46.01	432787
2019-12-12	46.30	48.26	46.01	48.15	1328777
2019-12-13	47.86	48.77	47.31	47.77	1099067
2019-12-16	48.49	48.83	47.82	48.47	899706
2019-12-17	48.44	49.47	48.35	49.44	1166703
2019-12-18	49.38	49.54	48.43	49.02	749527
2019-12-19	49.20	49.35	48.60	48.85	775263
2019-12-20	49.13	49.68	48.87	49.20	2502872
2019-12-23	49.32	49.32	48.76	49.13	416699
2019-12-24	49.10	49.20	48.83	49.10	223922
2019-12-26	49.32	49.48	48.96	49.26	248320
2019-12-27	49.15	49.32	48.68	48.77	491428
2019-12-30	49.21	49.35	48.65	49.04	739075
2019-12-31	49.04	49.48	48.61	48.70	1167529
2020-01-02	49.11	49.59	48.54	49.56	956110
2020-01-03	48.53	49.28	48.27	48.97	710605
2020-01-06	47.84	48.16	47.04	48.06	1122510
2020-01-07	48.00	48.46	47.50	47.67	912326
2020-01-08	47.67	48.51	47.52	48.04	956943
2020-01-09	48.45	48.55	47.77	47.99	819623
2020-01-10	48.02	48.08	47.19	47.28	725662
2020-01-13	47.46	47.60	47.16	47.39	2193886
2020-01-14	47.46	48.15	47.25	47.64	2111461
2020-01-15	47.11	47.56	46.69	46.84	1243218
2020-01-16	47.28	47.56	46.67	47.20	1349841
2020-01-17	47.65	48.17	47.35	48.08	1355405
2020-01-21	47.74	48.00	47.23	47.26	1132236
2020-01-22	47.58	47.88	47.06	47.44	2110818
2020-01-23	51.00	51.88	49.50	50.93	2071438
2020-01-24	51.31	51.36	48.88	49.23	1657097
2020-01-27	47.94	48.32	47.41	47.41	1386523
2020-01-28	48.03	48.89	47.62	48.26	913510
2020-01-29	48.27	48.93	47.57	47.58	1368372
2020-01-30	47.07	47.78	46.51	47.42	1071765
2020-01-31	45.41	46.68	44.85	45.84	1180929
2020-02-03	46.23	46.70	46.05	46.48	1059611
2020-02-04	47.39	47.99	47.13	47.13	845925
2020-02-05	48.20	49.12	48.20	48.90	1040467
2020-02-06	49.23	49.42	47.83	48.06	1136563
2020-02-07	47.60	47.86	47.13	47.67	1004898
2020-02-10	47.36	47.64	47.11	47.36	864033
2020-02-11	47.71	48.39	47.31	47.91	646992
2020-02-12	48.48	48.78	47.93	48.30	556255
2020-02-13	47.87	48.49	47.47	48.43	400322
2020-02-14	48.44	48.55	47.60	47.80	689498
2020-02-18	46.90	47.51	46.16	46.85	987113
2020-02-19	46.93	47.56	46.83	47.24	1032011
2020-02-20	47.16	48.48	47.02	47.67	1098963
2020-02-21	47.15	47.34	45.93	46.09	1417495
2020-02-24	44.18	44.40	42.90	43.44	1457744
2020-02-25	43.44	43.83	40.76	40.84	1714626
2020-02-26	41.26	41.79	40.27	40.52	1984216
2020-02-27	39.25	40.10	38.18	38.98	2958089
2020-02-28	37.36	39.36	37.22	38.74	2868126
2020-03-02	38.64	40.52	37.90	40.43	1680902
2020-03-03	40.46	40.89	37.02	37.86	2148638
2020-03-04	38.65	40.26	38.45	39.92	3168128
2020-03-05	38.32	39.16	37.73	38.35	2313555
2020-03-06	36.77	38.50	36.03	36.86	2599160
2020-03-09	33.24	34.01	32.37	32.45	3023549
2020-03-10	33.98	34.75	31.85	34.55	2439433
2020-03-11	33.24	33.84	31.40	31.96	3245880
2020-03-12	29.53	31.85	28.46	29.78	3476962
2020-03-13	31.92	32.70	30.22	31.96	3856901
2020-03-16	28.00	30.92	27.29	29.69	4092259
2020-03-17	30.17	33.66	30.17	33.43	3364366
2020-03-18	31.30	32.85	29.48	30.58	4525990
2020-03-19	29.88	33.80	29.22	32.39	4313214
2020-03-20	32.43	33.36	29.30	29.55	4883662
2020-03-23	29.55	29.56	26.32	26.73	2394065
2020-03-24	27.99	29.87	27.65	29.65	1693999
2020-03-25	29.89	30.74	28.48	28.73	1696675
2020-03-26	29.08	31.02	28.19	30.74	1879889
2020-03-27	29.33	29.33	27.67	28.17	2442297
2020-03-30	27.85	28.82	26.12	26.89	2331566
2020-03-31	26.55	27.14	25.31	25.74	2565143
2020-04-01	25.00	25.06	23.83	24.37	1712477
2020-04-02	24.20	25.67	23.76	24.23	1589894
2020-04-03	24.12	24.26	22.55	22.78	1694239
2020-04-06	24.25	25.52	23.55	25.43	1946242
2020-04-07	26.99	28.38	26.45	27.02	2543356
2020-04-08	27.89	27.98	26.89	27.55	2059831
2020-04-09	28.56	31.50	28.27	31.11	2153701
2020-04-13	31.04	31.04	28.93	29.18	1747893
2020-04-14	29.77	30.06	27.74	28.56	1512980
2020-04-15	27.12	27.37	25.95	26.06	1569705
2020-04-16	26.01	26.02	24.66	25.47	1500407
2020-04-17	26.84	28.25	26.53	28.01	1360967
2020-04-20	27.19	29.11	26.53	28.00	1324942
2020-04-21	26.86	27.69	26.70	27.36	912490
2020-04-22	28.13	28.53	26.63	26.98	1272403
2020-04-23	28.44	30.38	28.01	29.53	1779309
2020-04-24	30.03	30.74	29.59	30.37	1318712
2020-04-27	31.01	32.44	30.43	32.12	1295907
2020-04-28	33.00	34.09	32.85	33.80	1600747
2020-04-29	35.11	37.11	34.79	36.41	1425818
2020-04-30	35.10	36.01	34.28	35.07	2103830
2020-05-01	33.90	34.66	33.13	33.87	1251699
2020-05-04	33.03	33.84	32.53	33.74	1286164
2020-05-05	34.77	35.38	33.04	33.27	1522823
2020-05-06	33.62	33.86	32.11	32.43	878613
2020-05-07	33.00	34.17	32.75	32.94	769205
2020-05-08	33.69	35.10	33.16	35.09	966313
2020-05-11	34.29	34.33	33.31	33.76	1612452
2020-05-12	33.75	34.79	32.05	32.37	1454856
2020-05-13	32.05	32.36	30.62	31.37	2003506
2020-05-14	30.39	32.61	29.53	31.77	1621206
2020-05-15	31.27	32.29	30.90	31.83	996026
2020-05-18	33.84	35.12	33.57	34.90	1219765
2020-05-19	34.32	34.57	32.78	32.78	1178279
2020-05-20	33.50	34.67	33.50	34.41	1214808
2020-05-21	34.11	34.87	33.51	33.67	1111432
2020-05-22	33.74	34.21	33.11	33.67	771842
2020-05-26	35.37	37.09	34.79	36.65	1348605
2020-05-27	38.40	39.11	37.61	37.97	1559450
2020-05-28	38.00	38.00	36.20	36.48	1313842
2020-05-29	35.81	36.30	34.37	34.95	2202298
2020-06-01	35.29	36.27	34.90	35.75	825844
2020-06-02	36.40	37.23	35.66	36.02	1574694
2020-06-03	37.21	38.16	36.71	38.15	2222802
2020-06-04	38.10	38.95	37.45	38.89	1684931
2020-06-05	41.87	42.08	40.65	40.84	1391445
2020-06-08	42.20	43.10	41.88	43.07	1475329
2020-06-09	41.74	43.03	41.41	42.20	1148843
2020-06-10	41.80	42.31	39.10	39.20	1056034
2020-06-11	36.62	37.63	35.38	35.51	1128237
2020-06-12	37.47	37.51	34.96	36.52	1334663
2020-06-15	34.68	38.01	34.54	37.50	1257647
2020-06-16	39.57	39.57	37.40	38.62	921549
2020-06-17	38.46	39.00	37.74	37.80	807111
2020-06-18	37.34	38.63	37.12	37.96	771094
2020-06-19	38.41	38.73	36.63	38.22	4059750
2020-06-22	37.78	38.16	37.25	37.43	831296
2020-06-23	38.08	38.41	36.74	37.06	894259
2020-06-24	36.51	36.74	34.94	35.05	1010253
2020-06-25	34.80	36.39	34.45	36.35	826988
2020-06-26	35.61	35.82	33.75	33.81	2305179
2020-06-29	34.48	35.56	34.11	35.26	1300292
2020-06-30	35.10	36.47	34.87	36.24	1160854
2020-07-01	36.32	36.32	34.65	34.77	715603
2020-07-02	35.94	36.50	34.65	34.79	528506
2020-07-06	35.65	36.56	34.86	35.16	496520
2020-07-07	34.75	34.75	33.96	34.12	653578
2020-07-08	34.02	34.70	33.40	34.21	779998
2020-07-09	34.00	34.45	32.34	32.56	767872
2020-07-10	32.78	34.12	32.78	34.11	676713
2020-07-13	34.46	35.17	33.75	34.47	820184
2020-07-14	34.14	34.56	33.10	33.46	915324
2020-07-15	34.49	35.67	33.59	35.53	701859
2020-07-16	35.09	36.33	34.57	35.33	1023386
2020-07-17	35.29	35.84	34.25	34.30	794955
2020-07-20	34.22	34.45	33.56	33.61	760650
2020-07-21	34.02	35.75	34.02	35.68	592970
2020-07-22	35.21	35.63	34.64	35.36	1023178
2020-07-23	33.98	35.83	33.98	35.30	1362597
2020-07-24	35.74	36.19	35.38	35.61	647509
2020-07-27	35.34	35.41	34.58	35.06	738357
2020-07-28	35.09	35.29	34.67	34.71	635055
2020-07-29	34.63	35.63	34.17	35.58	1049926
2020-07-30	34.63	35.00	33.81	34.92	833098
2020-07-31	34.62	34.91	34.03	34.66	915328
2020-08-03	34.66	35.34	34.10	35.32	925779
2020-08-04	35.07	35.53	34.73	35.50	1021799
2020-08-05	35.83	36.47	35.50	36.35	610459
2020-08-06	36.09	36.35	35.45	35.74	480773
2020-08-07	35.64	36.98	35.29	36.89	821089
2020-08-10	37.17	38.04	36.82	37.91	1025817
2020-08-11	38.87	39.68	38.23	38.94	1068978
2020-08-12	39.83	39.84	38.17	38.87	709630
2020-08-13	38.45	38.91	38.12	38.35	832514
2020-08-14	38.05	38.84	37.87	38.46	408163
2020-08-17	38.27	38.37	37.48	37.70	470644
2020-08-18	37.85	37.85	36.69	36.83	644496
2020-08-19	36.79	37.64	36.68	37.21	516060
2020-08-20	36.73	36.85	36.09	36.32	495843
2020-08-21	36.18	36.55	35.66	36.03	280441
2020-08-24	36.36	37.75	35.96	37.73	505730
2020-08-25	38.43	38.65	37.36	37.81	425394
2020-08-26	38.02	38.09	37.16	37.20	489076
2020-08-27	37.13	38.35	37.13	37.90	345445
2020-08-28	38.32	38.42	37.39	37.76	749915
2020-08-31	37.57	37.63	36.72	36.78	757272
2020-09-01	36.62	37.03	35.92	36.46	580565
2020-09-02	36.56	36.89	36.00	36.77	390190
2020-09-03	37.04	38.04	36.63	36.81	648417
2020-09-04	37.92	37.96	36.61	37.71	671139
2020-09-08	37.02	37.02	35.28	35.63	868771
2020-09-09	35.96	35.96	34.94	35.38	617077
2020-09-10	35.68	35.80	34.40	34.52	614760
2020-09-11	34.54	34.84	34.09	34.63	457624
2020-09-14	34.68	35.59	34.51	35.21	554207
2020-09-15	35.29	35.29	33.94	34.02	689408
2020-09-16	33.88	35.06	33.61	34.40	783441
2020-09-17	33.74	34.70	33.65	34.43	753094
2020-09-18	34.55	34.74	34.00	34.28	1573972
2020-09-21	33.34	34.49	32.45	32.91	939022
2020-09-22	32.95	33.52	31.82	31.86	725050
2020-09-23	31.97	32.49	30.82	30.85	798160
2020-09-24	30.89	31.87	30.49	31.21	729131
2020-09-25	30.65	31.75	30.63	31.66	610176
2020-09-28	32.40	32.97	32.21	32.64	696172
2020-09-29	32.43	32.58	31.74	32.46	1293595
2020-09-30	32.27	33.22	32.27	32.74	958700
2020-10-01	32.83	33.38	32.56	32.82	631130
2020-10-02	32.00	33.90	31.90	33.57	548633
2020-10-05	34.06	35.66	33.84	35.61	946725
2020-10-06	36.05	37.49	35.69	35.77	1257947
2020-10-07	36.14	37.53	36.14	36.90	776832
2020-10-08	37.43	37.54	36.84	37.47	594274
2020-10-09	37.20	37.99	36.93	37.20	726329
2020-10-12	36.90	37.51	36.73	37.40	607398
2020-10-13	37.40	37.49	36.43	36.49	763965
2020-10-14	36.69	37.41	36.04	36.10	604906
2020-10-15	35.59	36.89	35.59	36.80	701964
2020-10-16	36.77	37.20	36.34	36.67	699441
2020-10-19	37.07	37.57	36.59	36.66	694303
2020-10-20	37.18	38.31	37.12	37.61	786340
2020-10-21	37.48	38.72	37.27	38.34	1463249
2020-10-22	37.43	39.20	36.89	38.77	1736983
2020-10-23	39.29	39.81	37.61	38.36	1888396
2020-10-26	38.06	38.39	36.66	37.25	1155779
2020-10-27	37.30	37.30	35.88	36.13	1098385
2020-10-28	35.34	36.18	34.98	35.03	788150
2020-10-29	34.71	36.04	34.13	35.78	989095
2020-10-30	35.46	36.50	35.46	36.48	587038
2020-11-02	36.92	37.32	36.31	37.17	574384
2020-11-03	38.43	39.11	37.97	38.79	869073
2020-11-04	37.48	37.52	35.65	35.69	925014
2020-11-05	36.02	37.86	35.87	37.73	1033129
2020-11-06	38.27	38.47	36.86	37.16	869571
2020-11-09	40.75	45.92	40.75	45.52	2394941
2020-11-10	45.70	46.32	45.01	45.25	1024997
2020-11-11	44.70	44.90	43.05	43.70	1791040
2020-11-12	43.25	43.40	42.31	42.69	1786348
2020-11-13	43.38	43.78	42.65	43.17	1716521
2020-11-16	44.94	45.32	44.03	44.79	1400807
2020-11-17	43.59	44.59	43.30	44.44	783586
2020-11-18	44.65	44.92	43.47	43.55	685255
2020-11-19	42.92	43.65	42.42	43.37	656652
2020-11-20	43.01	43.44	42.71	43.39	933178
2020-11-23	44.30	44.64	43.65	44.14	1338577
2020-11-24	45.29	46.79	44.86	46.46	1254316
2020-11-25	45.69	45.75	44.71	45.56	1385837
2020-11-27	44.93	45.35	43.52	43.74	1774442
2020-11-30	43.59	44.05	42.51	42.72	10049272
2020-12-01	44.00	44.64	43.30	44.26	1230512
2020-12-02	44.02	45.82	43.62	45.68	1709988
2020-12-03	45.93	46.41	45.31	46.06	1048779
2020-12-04	46.78	47.28	46.40	46.89	959250
2020-12-07	46.62	46.86	45.99	46.68	609859
2020-12-08	46.21	47.00	46.00	46.60	652930
2020-12-09	47.10	47.73	46.38	46.75	503285
2020-12-10	46.34	48.20	45.98	48.07	863750
2020-12-11	47.26	48.20	47.03	47.69	866275
2020-12-14	48.51	48.82	47.93	48.62	1249421
2020-12-15	49.31	50.22	48.53	50.17	1102919
2020-12-16	50.30	50.32	49.18	49.31	1526221
2020-12-17	49.00	49.42	48.70	49.25	1023627
2020-12-18	49.09	49.42	47.31	47.73	1975916
2020-12-21	47.92	48.99	47.26	48.95	836745
2020-12-22	49.19	49.45	48.82	48.92	639704
2020-12-23	49.28	51.17	49.23	50.96	901503
2020-12-24	51.25	51.27	49.74	50.39	236722
2020-12-28	50.84	51.58	50.37	51.16	512368
2020-12-29	50.89	50.89	49.91	50.13	534890
2020-12-30	50.27	51.21	50.05	50.66	536649
2020-12-31	50.73	51.04	50.37	50.71	439071
2021-01-04	51.31	52.03	50.49	51.14	807438
2021-01-05	51.03	52.15	50.96	51.48	577699
2021-01-06	53.02	57.00	52.97	56.52	1611652
2021-01-07	57.09	58.20	57.00	57.45	1098721
2021-01-08	57.86	57.95	56.50	57.89	1138163
2021-01-11	56.85	59.74	56.55	59.52	885261
2021-01-12	59.84	61.92	59.28	61.46	857936
2021-01-13	61.01	61.59	60.75	61.07	665960
2021-01-14	61.46	62.45	60.82	62.37	1107549
2021-01-15	61.01	62.36	61.01	61.52	721065
2021-01-19	61.85	63.13	61.44	63.00	978890
2021-01-20	62.80	63.04	61.53	62.08	948289
2021-01-21	62.49	62.49	60.01	61.17	893098
2021-01-22	60.74	62.52	60.48	62.40	672708
2021-01-25	61.93	63.36	61.13	63.05	1067792
2021-01-26	63.21	63.61	60.77	60.81	1048588
2021-01-27	59.81	60.01	58.66	58.92	1148849
2021-01-28	60.13	62.11	58.86	61.86	1832144
2021-01-29	62.17	62.85	59.83	59.94	806033
2021-02-01	60.33	61.88	59.67	61.71	599432
2021-02-02	62.81	63.58	61.87	63.27	880821
2021-02-03	63.19	64.15	62.77	64.00	536729
2021-02-04	64.33	65.56	64.27	64.78	918854
2021-02-05	65.04	65.43	63.61	64.63	819652
2021-02-08	64.38	65.94	64.33	65.88	590594
2021-02-09	65.57	66.75	65.34	66.57	765770
2021-02-10	66.75	67.96	65.66	66.96	989630
2021-02-11	66.78	67.23	65.22	66.15	665503
2021-02-12	66.32	67.53	66.25	67.18	457074
2021-02-16	68.08	69.51	67.72	69.15	869270
2021-02-17	68.64	69.45	67.65	68.90	678822
2021-02-18	68.38	68.55	66.87	68.20	716799
2021-02-19	68.57	69.46	68.57	69.29	535481
2021-02-22	69.91	71.51	69.25	70.65	935555
2021-02-23	70.85	71.64	68.98	71.35	1008525
2021-02-24	71.90	74.46	71.27	74.08	842179
2021-02-25	75.20	75.23	72.92	73.10	767358
2021-02-26	72.62	73.86	70.50	72.16	650524
2021-03-01	74.50	74.95	73.13	74.67	706547
2021-03-02	74.18	74.98	72.95	73.11	616623
2021-03-03	74.20	75.58	73.25	73.75	701428
2021-03-04	74.17	75.10	71.67	72.86	1195360
2021-03-05	74.26	75.40	71.33	75.06	1174338
2021-03-08	75.98	77.60	74.91	76.79	808523
2021-03-09	75.51	76.16	72.73	74.77	851135
2021-03-10	75.59	76.34	74.55	75.74	959184
2021-03-11	75.67	77.60	75.18	76.85	1126049
2021-03-12	78.00	78.53	76.50	77.95	1385007
2021-03-15	78.21	78.21	75.74	76.96	773696
2021-03-16	76.71	77.45	76.00	77.09	867832
2021-03-17	78.11	78.65	76.30	78.04	795940
2021-03-18	79.20	82.53	77.85	78.32	1274303
2021-03-19	76.53	78.82	74.42	78.12	4247879
2021-03-22	78.10	78.10	75.14	75.97	1097096
2021-03-23	75.25	75.45	72.51	72.71	1155441
2021-03-24	73.75	74.22	71.25	71.26	1479045
2021-03-25	70.89	73.83	69.78	73.31	821120
2021-03-26	74.84	74.84	72.48	74.18	833611
2021-03-29	72.35	73.03	70.56	71.44	771277
2021-03-30	73.17	75.49	72.21	74.99	1004822
2021-03-31	74.58	75.25	73.55	73.80	1102132
2021-04-01	73.75	74.98	73.23	74.49	760550
2021-04-05	75.97	75.98	73.77	74.33	501034
2021-04-06	73.99	75.55	73.99	74.51	703925
2021-04-07	75.16	75.56	73.77	74.36	321538
2021-04-08	73.64	74.26	72.52	73.85	569409
2021-04-09	74.89	74.89	73.52	74.38	428121
2021-04-12	74.54	76.16	74.39	76.00	522642
2021-04-13	74.75	75.06	72.38	73.11	933771
2021-04-14	72.89	74.77	72.50	73.87	1093717
2021-04-15	73.72	73.99	72.02	73.54	554148
2021-04-16	74.54	75.09	73.61	74.65	474985
2021-04-19	74.87	75.80	73.86	74.65	597104
2021-04-20	73.93	74.41	70.91	71.50	642453
2021-04-21	71.52	74.32	71.09	74.05	813700
2021-04-22	70.95	75.43	70.95	73.42	901166
2021-04-23	74.27	76.73	73.59	76.15	910020
2021-04-26	77.22	77.88	76.15	76.65	640504
2021-04-27	76.65	77.55	76.23	77.41	445872
2021-04-28	77.44	77.77	76.69	77.16	462407
2021-04-29	78.26	79.16	77.63	78.15	538744
2021-04-30	77.32	78.09	76.04	76.15	659795
2021-05-03	76.73	77.27	75.46	76.23	680309
2021-05-04	76.00	77.28	74.74	77.11	552528
2021-05-05	77.07	78.52	75.67	77.89	991776
2021-05-06	78.00	78.70	76.51	78.41	680876
2021-05-07	76.80	78.85	76.13	78.70	608417
2021-05-10	80.24	80.47	77.53	77.58	780516
2021-05-11	76.58	78.39	75.91	76.64	684974
2021-05-12	77.59	78.02	74.00	74.21	713711
2021-05-13	73.91	77.37	73.91	76.75	1237594
2021-05-14	77.39	78.31	76.50	78.07	985845
2021-05-17	77.38	78.14	76.69	78.06	449252
2021-05-18	78.31	78.60	76.53	76.58	554170
2021-05-19	75.58	76.55	74.30	76.49	630957
2021-05-20	76.81	76.81	74.77	75.71	463903
2021-05-21	76.50	77.26	75.87	76.56	705948
2021-05-24	76.54	76.54	75.11	75.21	657811
2021-05-25	75.41	76.44	73.38	73.48	564579
2021-05-26	73.27	74.17	72.82	73.87	669981
2021-05-27	75.00	75.60	74.24	75.00	869596
2021-05-28	74.98	75.38	73.50	74.78	564786
2021-06-01	75.45	75.80	74.79	75.35	882092
2021-06-02	75.60	75.65	74.45	74.57	586780
2021-06-03	74.62	75.58	74.29	74.48	848825
2021-06-04	74.22	74.50	73.00	74.18	489817
2021-06-07	74.84	75.00	73.68	74.12	517276
2021-06-08	73.42	74.73	72.62	74.23	695073
2021-06-09	73.49	73.65	72.79	73.02	429479
2021-06-10	73.82	74.23	71.51	71.54	566000
2021-06-11	72.08	72.86	71.28	72.06	571223
2021-06-14	72.02	72.70	69.39	69.69	709662
2021-06-15	70.00	71.89	69.79	71.14	575657
2021-06-16	70.46	72.72	69.51	72.08	844748
2021-06-17	72.74	72.75	67.96	68.50	814535
2021-06-18	67.39	67.96	65.91	66.26	1899552
2021-06-21	67.44	69.57	67.41	69.49	976773
2021-06-22	69.32	70.41	68.20	70.21	800763
2021-06-23	70.21	71.68	70.21	71.49	1620086
2021-06-24	71.72	73.35	71.26	72.83	1267303
2021-06-25	73.00	74.53	72.49	74.18	1692825
2021-06-28	73.58	73.62	71.76	72.30	1432968
2021-06-29	72.82	73.18	71.70	71.99	912256
2021-06-30	71.41	72.93	71.41	71.69	1240852
2021-07-01	72.18	72.72	71.55	72.40	746356
2021-07-02	72.02	72.69	71.64	72.47	536435
2021-07-06	71.61	72.16	69.18	69.72	802936
2021-07-07	69.39	70.53	69.01	70.06	608790
2021-07-08	68.63	69.89	67.67	69.11	826017
2021-07-09	70.63	72.81	70.24	72.68	895634
2021-07-12	71.67	73.47	70.85	73.12	591935
2021-07-13	73.07	73.07	70.96	71.37	659156
2021-07-14	71.50	72.50	70.26	70.79	558507
2021-07-15	70.00	71.96	69.85	70.95	730008
2021-07-16	71.38	71.38	69.20	69.37	544507
2021-07-19	67.30	67.98	65.87	66.32	631667
2021-07-20	66.38	69.96	66.38	68.68	1000085
2021-07-21	69.25	70.60	69.25	70.34	1365074
2021-07-22	70.12	73.65	69.00	72.72	1944572
2021-07-23	73.47	73.86	72.27	73.18	892063
2021-07-26	73.27	74.38	72.12	72.91	665523
2021-07-27	72.03	72.76	70.73	71.24	656391
2021-07-28	71.73	72.84	70.57	72.19	441813
2021-07-29	72.77	73.06	71.83	72.25	405458
2021-07-30	71.59	72.60	70.83	71.15	629824
2021-08-02	71.59	73.76	70.76	70.80	1048806
2021-08-03	71.39	72.65	69.78	72.49	735223
2021-08-04	71.42	72.78	71.28	71.95	294128
2021-08-05	72.51	74.23	72.45	74.09	565119
2021-08-06	75.49	76.06	74.76	75.39	646062
2021-08-09	74.85	75.92	74.00	75.13	457926
2021-08-10	75.05	76.00	74.52	75.51	441417
2021-08-11	76.44	76.79	75.60	76.75	722820
2021-08-12	76.48	77.00	75.97	76.70	436951
2021-08-13	76.93	76.93	75.41	75.98	745906
2021-08-16	75.35	75.50	74.19	75.07	491229
2021-08-17	74.46	74.86	72.33	73.13	616990
2021-08-18	73.00	74.29	72.34	72.43	471911
2021-08-19	71.64	72.12	69.57	70.11	1762042
2021-08-20	70.04	71.47	69.46	71.44	697683
2021-08-23	72.03	73.25	71.47	73.09	638782
2021-08-24	73.22	74.09	71.03	73.56	498983
2021-08-25	73.92	75.46	73.44	74.78	548636
2021-08-26	74.76	75.17	72.93	73.05	463097
2021-08-27	73.41	74.68	72.98	74.50	702758
2021-08-30	74.40	74.40	72.42	72.51	342623
2021-08-31	72.75	73.74	72.23	73.34	538170
2021-09-01	73.75	73.75	71.96	72.32	549876
2021-09-02	72.46	74.13	71.90	73.27	367036
2021-09-03	73.19	73.53	72.42	72.89	282941
2021-09-07	73.79	75.00	73.25	73.56	763396
2021-09-08	72.93	73.24	71.89	72.08	418494
2021-09-09	71.85	73.38	71.76	72.55	416518
2021-09-10	72.80	73.12	71.79	71.84	530835
2021-09-13	72.80	73.35	72.13	72.94	336882
2021-09-14	73.35	73.65	71.13	71.41	599114
2021-09-15	71.52	73.85	71.47	73.60	493985
2021-09-16	73.93	74.39	72.91	73.18	554190
2021-09-17	73.23	73.78	71.81	72.22	1582987
2021-09-20	69.61	70.00	67.18	68.63	1240322
2021-09-21	69.37	69.64	67.70	68.50	606060
2021-09-22	69.48	71.02	69.10	70.12	534441
2021-09-23	70.82	74.11	70.82	73.91	786402
2021-09-24	73.67	75.34	73.40	75.20	797729
2021-09-27	75.70	78.85	75.70	78.72	706689
2021-09-28	79.00	79.70	78.13	78.59	802171
2021-09-29	78.63	79.51	78.04	79.18	520006
2021-09-30	79.78	79.78	77.54	77.54	640766
2021-10-01	77.82	79.37	76.60	78.90	590950
2021-10-04	78.54	79.79	77.50	78.89	701050
2021-10-05	79.91	80.65	78.91	79.50	751429
2021-10-06	78.54	78.71	76.02	78.33	554152
2021-10-07	80.59	80.79	79.39	80.72	601217
2021-10-08	80.59	81.47	80.05	80.53	329390
2021-10-11	81.14	81.75	79.97	80.06	614722
2021-10-12	79.58	80.53	79.45	80.33	434496
2021-10-13	80.13	80.79	78.36	80.63	576787
2021-10-14	81.80	82.17	80.33	82.08	550045
2021-10-15	82.94	83.71	82.53	82.80	706549
2021-10-18	83.00	84.59	82.57	84.06	688510
2021-10-19	84.34	84.66	83.67	84.32	478321
2021-10-20	83.93	85.79	83.71	85.78	717642
2021-10-21	86.43	87.77	84.74	85.34	704172
2021-10-22	86.12	86.60	83.83	84.64	764608
2021-10-25	84.76	85.35	83.95	84.10	415772
2021-10-26	83.99	84.20	82.64	82.94	614967
2021-10-27	82.57	82.57	79.08	79.18	847796
2021-10-28	79.66	80.43	79.12	80.11	833018
2021-11-01	80.49	82.71	80.03	82.37	643228
2021-11-02	82.63	83.42	81.69	81.97	494897
2021-11-03	81.53	83.86	81.09	83.56	579480
2021-11-04	83.64	83.64	82.27	83.17	777178
2021-11-05	84.21	85.26	82.88	83.26	578681
2021-11-08	83.75	84.22	82.48	83.27	438281
2021-11-09	82.41	83.54	82.11	83.41	415621
2021-11-10	83.41	84.40	82.92	83.33	668870
2021-11-11	83.57	84.18	83.03	83.61	389276
2021-11-12	83.69	83.93	82.53	83.06	611873
2021-11-15	83.65	84.46	83.28	83.98	410798
2021-11-16	83.95	84.74	83.23	83.46	452910
2021-11-17	82.91	83.24	81.73	82.86	655202
2021-11-18	83.28	83.50	81.95	82.80	598662
2021-11-19	81.56	81.79	80.08	81.19	677027
2021-11-22	82.39	83.58	81.84	82.40	1047814
2021-11-23	83.05	84.30	82.54	84.08	1079692
2021-11-24	83.64	84.06	82.62	82.94	679998
2021-11-29	79.09	79.98	77.28	78.50	786293
2021-11-30	77.15	77.81	76.17	77.00	1035354
2021-12-01	78.87	79.50	75.55	75.55	823848
2021-12-02	76.21	78.66	75.77	78.41	584767
2021-12-03	78.50	78.60	75.13	75.94	628787
2021-12-06	77.61	79.08	76.58	77.85	1036398
2021-12-07	78.57	80.51	78.00	79.26	827466
2021-12-08	79.44	79.90	78.38	79.00	683755
2021-12-09	77.62	79.51	77.62	78.41	508771
2021-12-10	78.37	79.45	77.22	77.79	650389
2021-12-13	77.41	77.50	75.19	75.69	756058
2021-12-14	75.91	77.56	75.60	76.75	793860
2021-12-15	77.33	78.83	76.41	78.34	743213
2021-12-16	79.03	79.76	77.44	77.71	888537
2021-12-17	77.47	77.47	74.87	75.65	2746094
2021-12-20	74.42	74.84	71.96	73.54	883117
2021-12-21	74.92	76.48	74.25	76.40	621356
2021-12-22	76.40	77.24	75.97	76.90	392386
2021-12-23	77.49	78.38	76.81	77.35	412217
2021-12-27	77.15	78.80	76.67	78.75	316808
2021-12-28	78.69	79.43	78.51	78.74	270310
2021-12-29	78.14	80.34	78.14	79.82	654801
2021-12-30	79.73	81.00	78.92	79.02	467088
2021-12-31	78.86	79.48	78.31	78.68	424141
2022-01-03	79.06	80.41	79.03	79.81	1052068
2022-01-04	80.59	82.92	80.59	82.20	1303766
2022-01-05	82.86	83.60	82.30	82.57	1158605
2022-01-06	83.68	86.31	83.42	86.08	768998
2022-01-07	86.60	87.13	85.50	86.81	1249888
2022-01-10	87.29	88.40	85.32	87.29	894256
2022-01-11	87.74	88.36	85.75	88.27	928288
2022-01-12	87.94	89.77	87.81	89.42	1100329
2022-01-13	89.61	91.70	89.29	89.72	790207
2022-01-14	88.73	90.53	88.30	90.49	718686
2022-01-18	90.29	91.40	89.92	90.34	1652353
2022-01-19	90.86	90.86	87.20	87.25	794919
2022-01-20	87.02	88.25	85.00	85.27	962075
2022-01-21	84.84	85.64	82.24	82.72	1256835
2022-01-24	80.62	83.66	78.75	83.49	1304897
2022-01-25	82.72	84.44	80.43	83.51	891869
2022-01-26	84.73	85.83	82.34	83.64	1161486
2022-01-27	82.44	87.14	81.80	82.61	1914293
2022-01-28	82.94	84.56	82.15	84.08	1722099
2022-01-31	83.82	86.49	83.14	86.34	1447721
2022-02-01	86.79	86.95	85.46	86.94	904555
2022-02-02	86.87	86.87	85.56	86.19	1290602
2022-02-03	85.99	87.39	85.12	85.89	809437
2022-02-04	86.23	88.82	86.13	88.02	1232136
2022-02-07	88.41	89.11	87.36	88.42	1074084
2022-02-08	89.45	91.47	89.21	91.34	1300048
2022-02-09	91.47	91.58	89.87	89.97	1124544
2022-02-10	90.09	92.50	89.57	91.15	1028385
2022-02-11	90.36	92.62	89.47	89.89	1095995
2022-02-14	90.15	91.18	88.48	89.35	1447279
2022-02-15	90.12	92.10	90.12	92.00	1252846
2022-02-16	91.22	93.51	91.07	93.05	720351
2022-02-17	92.12	92.12	89.59	89.69	878883
2022-02-18	89.61	90.44	88.71	88.93	781302
2022-02-22	88.49	89.57	87.23	87.87	940582
2022-02-23	88.50	89.31	86.72	87.04	1332550
2022-02-24	82.93	83.76	80.67	83.51	1410868
2022-02-25	84.08	88.76	83.92	88.57	1147536
2022-02-28	85.89	87.63	85.89	87.56	1020529
2022-03-01	86.87	87.17	80.95	81.96	1501671
2022-03-02	82.59	86.03	82.44	85.07	1686029
2022-03-03	85.05	85.45	81.91	83.06	1125205
2022-03-04	81.08	81.17	76.00	77.28	1295320
2022-03-07	76.68	77.10	71.16	71.35	2026434
2022-03-08	72.41	75.26	69.74	72.52	1874809
2022-03-09	75.14	78.02	74.66	77.32	1063757
2022-03-10	76.00	78.19	76.00	77.72	1265203
2022-03-11	78.60	79.28	76.58	76.64	731846
2022-03-14	77.58	78.94	75.20	75.67	1246783
2022-03-15	75.78	76.71	74.11	76.53	1616924
2022-03-16	78.00	81.37	77.92	81.03	1046676
2022-03-17	80.02	80.73	79.15	80.61	853828
2022-03-18	80.03	82.30	77.77	81.64	2169369
2022-03-21	82.24	82.64	80.27	81.42	846024
2022-03-22	82.50	84.27	82.50	83.68	1059972
2022-03-23	82.88	83.85	80.48	80.56	1232801
2022-03-24	81.13	82.02	80.32	81.11	499707
2022-03-25	81.47	82.98	80.92	82.83	763771
2022-03-28	82.36	82.46	80.58	82.40	803768
2022-03-29	84.48	85.32	83.34	84.16	875546
2022-03-30	83.85	84.14	81.03	81.56	844636
2022-03-31	81.03	82.18	79.00	79.02	930127
2022-04-01	80.56	80.89	77.95	78.34	969919
2022-04-04	78.13	78.77	76.88	78.41	515200
2022-04-05	78.15	78.80	77.38	77.87	665592
2022-04-06	77.50	77.50	75.85	76.56	835493
2022-04-07	76.97	77.04	74.45	75.91	720511
2022-04-08	76.35	77.77	75.61	76.17	774370
2022-04-11	76.52	77.91	76.05	76.14	755525
2022-04-12	76.37	77.54	74.39	74.80	805620
2022-04-13	74.27	76.35	73.75	76.25	805104
2022-04-14	76.33	76.48	74.51	74.96	588095
2022-04-18	74.94	75.54	74.43	75.04	635323
2022-04-19	75.80	79.37	75.80	79.07	1247058
2022-04-20	79.86	81.54	79.63	80.56	1253477
2022-04-21	83.80	85.05	78.94	79.74	1685333
2022-04-22	81.02	82.03	77.59	77.64	1279068
2022-04-25	76.63	76.89	73.56	75.71	1310951
2022-04-26	74.33	75.56	71.11	71.19	2049249
2022-04-27	71.07	73.20	71.04	71.90	1615218
2022-04-28	72.53	74.60	71.78	74.34	1180736
2022-04-29	73.28	74.83	71.12	71.30	866877
2022-05-02	72.23	73.35	71.48	73.33	1137966
2022-05-03	73.62	75.30	73.16	74.42	987815
2022-05-04	73.69	77.05	73.41	77.00	747317
2022-05-05	76.14	76.14	72.83	74.32	1216672
2022-05-06	74.38	74.77	72.62	73.16	1478369
2022-05-09	72.05	72.84	71.23	71.49	1305772
2022-05-10	72.25	73.41	69.93	71.49	1111100
2022-05-11	71.26	73.47	69.60	69.79	901579
2022-05-12	69.23	71.29	68.24	70.07	1001095
2022-05-13	70.95	72.23	70.27	71.14	691564
2022-05-16	70.96	71.73	69.68	71.24	1059534
2022-05-17	73.05	73.97	72.49	73.90	805890
2022-05-18	72.49	73.05	69.65	69.88	866552
2022-05-19	68.92	69.94	68.11	68.36	1018519
2022-05-20	69.14	69.60	67.02	68.90	589196
2022-05-23	70.84	71.86	69.96	70.82	1071182
2022-05-24	70.07	70.36	67.80	69.08	446306
2022-05-25	68.81	70.85	68.55	70.61	969652
2022-05-26	71.22	72.82	71.22	72.45	967062
2022-05-27	72.28	73.46	71.74	73.44	879073
2022-05-31	72.90	74.06	71.77	73.54	890404
2022-06-01	73.45	73.85	70.79	71.52	1018858
2022-06-02	71.78	74.31	71.22	74.30	745739
2022-06-03	73.55	73.74	72.32	72.94	660891
2022-06-06	73.97	74.79	73.35	73.47	456033
2022-06-07	72.51	74.42	72.35	74.42	512369
2022-06-08	73.54	73.54	72.09	72.83	599501
2022-06-09	72.61	72.61	70.97	70.98	851667
2022-06-10	69.00	69.71	65.92	66.16	1265876
2022-06-13	64.83	65.11	63.36	64.53	1032856
2022-06-15	65.38	66.32	64.04	65.07	885346
2022-06-16	63.19	63.46	61.66	61.89	954032
2022-06-17	61.65	63.52	61.65	62.78	1627995
2022-06-21	64.45	64.88	63.59	64.05	1130080
2022-06-22	63.02	64.98	62.99	64.76	1256291
2022-06-23	64.54	64.54	62.43	64.00	1105824
2022-06-24	64.55	67.27	64.17	67.08	1324339
2022-06-27	67.01	67.97	66.14	66.89	545041
2022-06-28	67.33	67.97	66.42	67.02	1125944
2022-06-29	67.22	67.59	65.98	66.43	966380
2022-06-30	64.45	65.81	63.20	64.80	1171591
2022-07-01	64.81	65.95	64.15	65.70	620808
2022-07-05	63.88	66.45	63.25	66.42	680506
2022-07-06	65.72	66.60	64.69	66.09	707037
2022-07-07	66.47	67.42	66.47	67.26	533977
2022-07-08	67.65	67.65	66.37	67.28	648056
2022-07-11	66.37	66.70	65.29	65.64	693640
2022-07-12	65.01	67.09	65.00	66.05	567049
2022-07-13	65.54	65.61	64.55	65.16	577163
2022-07-14	63.63	64.29	62.79	63.86	588607
2022-07-15	65.13	66.59	64.01	66.40	553960
2022-07-18	67.20	68.38	67.08	67.38	956422
2022-07-19	68.55	70.13	68.28	69.79	837105
2022-07-20	68.97	71.32	68.55	71.16	1150380
2022-07-21	71.17	71.85	69.96	71.59	1214401
2022-07-22	71.93	72.45	69.32	69.85	652672
2022-07-25	70.88	72.42	70.51	72.09	727777
2022-07-26	71.16	71.70	69.37	69.39	605987
2022-07-27	69.65	71.26	69.49	70.79	618633
2022-07-28	70.47	70.91	68.96	70.46	603680
2022-07-29	70.10	72.11	70.00	71.78	1010320
2022-08-01	71.06	71.98	70.41	71.44	906560
2022-08-02	71.04	71.05	69.96	70.19	732433
2022-08-03	70.85	71.41	70.26	70.70	658706
2022-08-04	70.44	70.44	69.03	69.12	589550
2022-08-05	68.68	70.45	68.59	70.23	480202
2022-08-08	70.39	71.05	69.98	70.15	373134
2022-08-09	70.26	70.35	69.25	70.09	536661
2022-08-10	71.53	73.96	71.21	73.90	827741
2022-08-11	74.23	75.35	74.23	74.66	505956
2022-08-12	75.20	76.00	74.75	75.99	447331
2022-08-15	75.42	76.74	75.12	76.54	509214
2022-08-16	76.08	78.04	76.08	77.57	483051
2022-08-17	76.39	77.08	75.98	76.47	509217
2022-08-18	76.83	77.44	76.21	77.21	411710
2022-08-19	76.72	76.91	75.84	76.34	801989
2022-08-22	75.17	76.26	74.04	74.43	739446
2022-08-23	74.78	75.65	74.11	74.36	496380
2022-08-24	74.00	74.75	73.61	74.42	281787
2022-08-25	74.52	76.22	74.52	76.17	478340
2022-08-26	76.41	76.68	73.93	73.94	515649
2022-08-29	73.21	74.06	72.61	73.21	657873
2022-08-30	73.54	73.55	71.73	72.78	656309
2022-08-31	73.00	73.42	71.98	72.17	455439
2022-09-01	71.99	72.10	70.49	71.73	615237
2022-09-02	72.77	73.42	70.29	70.50	981626
2022-09-06	70.98	70.98	68.60	69.62	761972
2022-09-07	69.39	71.99	69.34	71.79	585616
2022-09-08	71.18	73.65	70.89	73.61	558680
2022-09-09	74.24	75.53	74.19	75.25	602827
2022-09-12	75.25	76.87	75.25	76.28	634059
2022-09-13	74.04	74.79	72.71	73.06	594864
2022-09-14	73.57	74.04	72.39	73.39	730861
2022-09-15	73.34	75.44	73.34	74.20	632699
2022-09-16	72.78	73.16	71.40	72.67	2528609
2022-09-19	71.45	74.22	71.45	74.19	667215
2022-09-20	73.69	74.11	72.90	73.59	509038
2022-09-22	72.63	72.73	69.53	69.73	760538
2022-09-23	68.71	68.92	66.30	67.62	844690
2022-09-26	67.16	68.15	66.69	67.06	774108
2022-09-27	67.54	68.47	65.77	66.84	707132
2022-09-28	67.30	68.99	67.00	68.34	581911
2022-09-29	67.25	67.79	66.11	67.61	598673
2022-09-30	67.81	69.14	67.00	67.14	883138
2022-10-03	68.05	69.34	66.81	69.27	726218
2022-10-04	70.72	73.91	70.56	73.86	743211
2022-10-05	72.18	73.75	71.01	73.55	666151
2022-10-06	72.83	73.75	72.63	73.05	492640
2022-10-07	72.27	72.76	70.48	71.06	593396
2022-10-10	71.66	71.90	70.20	70.71	614620
2022-10-11	70.33	71.31	69.31	69.86	725165
2022-10-12	69.55	69.96	68.48	68.93	775144
2022-10-13	67.23	72.05	66.32	71.42	773989
2022-10-14	72.46	73.51	68.95	69.16	943184
2022-10-17	71.22	72.68	70.80	72.50	1029504
2022-10-18	73.87	74.29	72.10	73.03	714231
2022-10-19	72.32	73.39	70.30	70.99	1047747
2022-10-20	68.05	69.21	63.20	64.39	2117321
2022-10-21	63.84	67.21	63.00	66.70	1294812
2022-10-24	67.03	68.68	66.79	67.36	1069532
2022-10-25	66.82	68.67	66.40	68.46	601903
2022-10-26	68.63	70.85	68.07	69.86	900920
2022-10-27	70.80	71.53	69.57	69.89	811896
2022-10-28	70.65	71.74	69.80	71.64	804399
2022-10-31	70.54	72.34	70.54	71.57	827053
2022-11-01	72.55	72.55	71.44	72.02	590021
2022-11-02	71.86	72.05	67.73	68.00	1544284
2022-11-03	67.42	68.37	66.57	68.00	1063086
2022-11-04	69.41	70.29	68.81	70.02	984810
2022-11-07	70.63	70.97	68.97	69.75	671262
2022-11-08	69.57	70.91	68.79	70.15	947064
2022-11-09	69.43	70.24	68.55	68.94	900029
2022-11-10	71.27	74.04	71.27	73.92	1164372
2022-11-11	73.96	75.25	73.57	74.07	1035391
2022-11-14	73.47	73.61	71.76	71.80	905461
2022-11-15	72.82	73.77	71.35	71.66	1531330
2022-11-16	71.36	71.36	68.62	68.76	1014223
2022-11-17	68.07	68.07	66.31	67.34	1413060
2022-11-18	68.73	68.91	66.25	67.23	952339
2022-11-21	67.49	68.23	67.03	68.00	662035
2022-11-22	68.41	69.60	67.90	69.55	638324
2022-11-23	69.25	69.69	68.82	69.16	477783
2022-11-25	69.74	70.00	69.20	69.73	204662
2022-11-28	69.05	69.38	67.09	67.32	834527
2022-11-29	67.54	68.39	66.87	68.14	722862
2022-11-30	68.06	70.30	66.77	70.21	1156692
2022-12-01	70.65	70.96	68.53	69.22	620922
2022-12-02	68.31	69.24	68.03	68.82	529935
2022-12-05	68.23	68.23	62.91	63.96	1450646
2022-12-06	64.03	65.09	63.52	64.97	1657285
2022-12-07	64.71	66.54	64.34	65.78	1370564
2022-12-08	66.26	66.46	65.30	65.73	639784
2022-12-09	65.36	66.22	65.22	65.67	743265
2022-12-12	65.90	67.56	65.10	67.26	724954
2022-12-13	68.69	69.00	65.25	66.12	950677
2022-12-14	66.14	66.37	64.26	64.38	848012
2022-12-15	63.48	64.18	62.67	63.28	1218708
2022-12-16	62.68	63.78	62.35	62.98	2414840
2022-12-19	62.97	63.99	62.56	63.57	844309
2022-12-20	63.83	64.70	63.68	64.30	687197
2022-12-21	65.08	66.22	65.07	65.36	735730
2022-12-22	65.12	65.12	63.19	64.56	640031
2022-12-23	64.49	65.00	64.01	64.86	489969
2022-12-27	65.04	65.31	64.16	64.82	579976
2022-12-28	65.28	65.28	64.44	64.48	467164
2022-12-29	64.61	66.43	64.48	66.07	588345
2022-12-30	65.53	66.08	65.16	65.90	474487
2023-01-03	66.32	67.01	65.34	66.01	853756
2023-01-04	66.79	67.50	65.99	66.55	1733138
2023-01-05	66.31	67.03	65.43	66.59	933312
2023-01-06	67.30	68.49	66.52	68.35	853767
2023-01-09	68.47	68.58	67.21	67.34	788109
2023-01-10	67.24	67.73	66.54	67.53	479383
2023-01-11	68.06	68.29	67.37	67.87	697935
2023-01-12	68.43	69.87	68.11	69.01	625503
2023-01-13	67.87	69.27	67.14	69.20	490938
2023-01-17	68.98	69.39	68.22	68.47	662783
2023-01-18	68.20	68.22	65.78	65.88	786033
2023-01-19	65.58	66.35	64.77	66.08	821093
2023-01-20	66.74	68.12	66.39	68.09	689630
2023-01-23	68.50	70.10	67.80	69.76	901697
2023-01-24	69.90	69.90	68.17	68.36	943314
2023-01-25	67.86	69.01	67.36	68.90	1030483
2023-01-26	71.00	74.96	70.74	74.62	2188524
2023-01-27	75.02	77.08	75.02	75.94	1377316
2023-01-30	75.39	75.98	74.80	75.15	1093316
2023-01-31	75.15	78.58	75.15	78.52	1194956
2023-02-01	78.14	80.59	77.56	79.91	967051
2023-02-02	80.92	80.98	78.27	78.90	1374860
2023-02-03	78.06	80.10	78.02	78.47	996837
2023-02-06	78.21	78.75	77.75	78.29	589286
2023-02-07	78.08	80.26	77.55	79.96	738580
2023-02-08	79.12	79.67	78.53	78.88	586542
2023-02-09	79.44	80.06	77.80	77.92	990272
2023-02-10	77.58	78.00	76.90	77.62	504764
2023-02-13	77.78	78.40	77.14	78.09	545309
2023-02-14	78.17	78.47	76.69	77.82	527398
2023-02-15	77.06	78.76	77.04	78.48	553223
2023-02-16	77.27	78.91	76.86	77.79	806303
2023-02-17	77.83	78.37	76.61	78.16	813184
2023-02-21	77.19	77.35	76.06	76.35	496415
2023-02-22	76.48	76.60	75.09	75.78	582313
2023-02-23	76.33	76.62	75.14	76.32	528621
2023-02-24	75.46	77.05	74.69	76.83	597247
2023-02-27	77.64	77.72	76.89	76.89	787405
2023-02-28	77.20	77.50	76.17	76.21	1360641
2023-03-01	75.50	75.91	74.60	75.83	1260724
2023-03-02	75.07	75.07	73.00	74.39	830024
2023-03-03	74.97	75.54	74.28	75.25	640713
2023-03-06	75.26	75.86	74.49	74.55	664154
2023-03-07	74.14	74.14	72.49	72.81	848059
2023-03-08	73.09	73.60	72.36	72.88	651899
2023-03-09	71.67	71.99	66.78	66.79	1363034
2023-03-10	64.62	65.13	60.29	62.71	3140067
2023-03-13	53.37	55.45	33.86	51.82	12939432
2023-03-14	58.60	59.88	55.25	57.38	5335642
2023-03-15	54.00	57.00	52.21	56.72	4056958
2023-03-16	54.77	59.34	53.10	58.39	2999839
2023-03-17	57.39	57.49	52.25	54.62	3823736
2023-03-20	54.97	56.36	53.69	54.82	2655763
2023-03-21	57.00	60.72	56.96	60.30	2624808
2023-03-22	60.31	60.31	55.00	55.13	2032341
2023-03-23	56.06	56.63	52.48	53.63	2539079
2023-03-24	52.72	55.66	52.18	54.73	1847520
2023-03-27	56.97	57.50	55.12	55.74	1277178
2023-03-28	55.43	56.74	55.01	56.37	1343410
2023-03-29	57.61	58.02	56.33	56.96	1145365
2023-03-30	57.91	58.14	54.70	55.16	1848257
2023-03-31	56.12	56.51	54.80	55.50	1346198
2023-04-03	55.60	55.85	53.82	54.58	1168345
2023-04-04	55.14	55.14	52.48	53.25	1394362
2023-04-05	52.00	52.79	50.38	51.06	4655985
2023-04-06	51.06	53.16	51.06	53.02	1850914
2023-04-10	52.57	53.70	52.00	53.36	1150884
2023-04-11	53.69	54.00	53.02	53.37	807670
2023-04-12	54.12	54.40	52.82	53.24	922545
2023-04-13	53.71	54.11	52.58	53.98	1170919
2023-04-14	55.25	55.41	52.09	52.49	1819052
2023-04-17	51.77	53.89	51.23	53.73	1691285
2023-04-18	54.00	54.13	52.29	53.01	1493089
2023-04-19	53.50	55.87	53.20	55.69	1686812
2023-04-20	53.00	57.77	52.88	55.64	2175802
2023-04-21	55.13	55.34	54.30	54.81	1036775
2023-04-24	54.88	55.67	53.64	53.73	1051879
2023-04-25	52.65	53.12	50.79	51.21	1442586
2023-04-26	51.68	52.54	50.52	51.00	1021658
2023-04-27	51.00	51.59	50.56	50.93	1041684
2023-04-28	50.29	52.09	49.76	51.69	1506240
2023-05-01	51.48	51.92	50.48	50.56	898468
2023-05-02	50.43	50.43	45.32	46.10	4130312
2023-05-03	46.27	47.68	44.52	45.08	2693457
2023-05-04	43.18	44.16	41.12	41.39	5710069
2023-05-05	44.91	45.08	43.24	44.21	3549266
2023-05-08	45.90	46.76	44.42	44.93	1893658
2023-05-09	44.10	45.20	43.22	44.88	1437519
2023-05-10	46.06	46.06	43.75	44.37	1144017
2023-05-11	43.44	44.43	42.60	43.82	1340068
2023-05-12	44.43	44.79	43.72	44.74	1302376
2023-05-15	44.82	47.15	44.69	46.91	1710340
2023-05-16	47.08	47.83	46.20	46.32	2090148
2023-05-17	47.61	49.14	47.52	48.85	2428173
2023-05-18	49.20	49.89	48.20	49.49	1251279
2023-05-19	49.70	49.76	47.52	48.50	903685
2023-05-22	49.24	50.09	48.41	49.91	1096773
2023-05-23	50.33	52.14	50.25	50.72	1367994
2023-05-24	49.99	50.38	49.45	49.93	973881
2023-05-25	49.54	50.35	48.70	49.94	664735
2023-05-26	50.27	50.36	48.90	50.29	889485
2023-05-30	50.51	50.62	48.97	49.76	715922
2023-05-31	49.36	49.67	47.39	47.85	1368413
2023-06-01	48.56	49.63	47.61	49.09	748396
2023-06-02	50.00	52.41	49.88	52.08	1337332
2023-06-05	51.56	52.00	50.20	51.02	1162520
2023-06-06	50.99	54.45	50.61	53.87	1226401
2023-06-07	54.58	55.16	53.66	54.55	1560161
2023-06-08	54.19	54.59	53.02	53.74	1060954
2023-06-09	53.63	53.90	52.48	52.77	948102
2023-06-12	52.77	54.41	52.37	53.17	1088769
2023-06-13	53.30	54.76	52.80	54.63	959091
2023-06-14	54.96	55.45	53.09	53.27	1278827
2023-06-15	52.80	54.52	52.67	54.52	779395
2023-06-16	54.91	55.02	53.07	53.43	2175901
2023-06-20	53.37	53.37	52.27	53.05	820168
2023-06-21	52.78	52.81	51.65	51.69	1153980
2023-06-22	51.39	51.39	49.40	49.70	1037136
2023-06-23	49.03	49.76	48.65	49.38	1480174
2023-06-26	49.84	51.15	49.84	50.34	751418
2023-06-27	50.50	51.97	49.89	51.64	540067
2023-06-28	51.27	51.76	50.59	51.57	651664
2023-06-29	51.89	52.97	51.70	51.79	854116
2023-06-30	52.30	53.16	51.72	52.79	1158026
2023-07-03	53.11	54.19	52.79	53.41	459625
2023-07-05	52.78	53.87	52.50	52.80	802165
2023-07-06	52.16	52.85	51.24	52.69	843695
2023-07-07	52.75	55.18	52.74	54.48	1368971
2023-07-10	54.53	55.59	54.16	55.20	911371
2023-07-11	55.44	56.10	54.99	55.83	677667
2023-07-12	56.96	57.88	56.48	57.13	1043597
2023-07-13	57.80	58.78	57.20	58.62	1443097
2023-07-14	59.10	59.12	56.71	56.92	1285411
2023-07-17	56.54	57.91	56.40	57.74	710392
2023-07-18	57.76	60.69	57.72	60.58	931690
2023-07-19	60.81	62.04	60.00	61.62	1312057
2023-07-20	61.70	62.10	58.79	60.61	2271072
2023-07-21	61.26	61.26	58.36	58.86	1439579
2023-07-24	58.94	59.79	58.44	58.79	1536630
2023-07-25	59.00	60.30	58.05	58.48	1507543
2023-07-26	59.44	62.89	59.21	62.80	1427663
2023-07-27	63.27	63.56	60.98	61.26	1211724
2023-07-28	62.10	62.84	61.72	62.69	623468
2023-07-31	62.22	62.68	61.53	62.21	993443
2023-08-01	61.58	61.58	59.94	60.47	1328874
2023-08-02	59.38	60.01	58.51	59.91	876235
2023-08-03	59.54	60.93	59.09	60.75	610573
2023-08-04	60.31	61.49	60.31	61.21	604625
2023-08-07	61.02	61.43	60.54	61.12	760941
2023-08-08	59.70	59.86	58.29	59.78	747370
2023-08-09	59.31	59.59	58.11	58.26	552780
2023-08-10	58.93	59.72	58.21	58.47	640050
2023-08-11	58.00	58.48	57.73	58.46	607427
2023-08-14	57.94	58.00	56.60	56.99	642055
2023-08-15	56.00	56.17	53.99	54.25	1487805
2023-08-16	53.97	54.58	53.89	54.45	1133558
2023-08-17	54.92	55.56	54.54	54.98	738723
2023-08-18	54.28	54.99	54.00	54.79	468642
2023-08-21	55.00	55.26	53.89	54.77	508170
2023-08-22	54.70	55.12	52.72	53.01	770664
2023-08-23	53.00	54.12	52.69	54.01	616754
2023-08-24	53.79	55.10	53.79	54.37	718168
2023-08-25	54.62	55.12	53.41	54.36	552677
2023-08-28	54.92	55.51	54.49	55.13	474682
2023-08-29	55.10	56.39	54.58	56.03	593799
2023-08-30	55.94	56.20	55.25	55.42	736412
2023-08-31	55.52	55.67	54.88	55.34	968466
2023-09-01	55.92	56.55	55.82	56.01	673885
2023-09-05	55.41	55.80	54.93	55.14	667028
2023-09-06	54.82	55.46	53.13	53.26	891419
2023-09-07	52.81	53.37	52.43	52.67	1706537
2023-09-08	52.96	53.51	52.24	53.48	573103
2023-09-11	54.33	54.33	54.33	54.33	100
2023-09-12	53.46	54.57	53.36	54.15	867678
2023-09-13	54.37	54.37	53.05	53.91	688211
2023-09-14	54.78	55.26	54.02	54.89	700462
2023-09-15	54.53	55.01	54.15	54.86	2074951
2023-09-18	54.52	54.58	53.79	54.11	752683
2023-09-19	54.16	54.75	53.67	53.97	645361
2023-09-20	54.40	54.95	53.35	53.54	734001
2023-09-21	53.24	53.74	52.76	53.26	726061
2023-09-22	53.54	53.86	52.93	53.38	616401
2023-09-25	53.02	53.81	53.00	53.76	659015
2023-09-26	53.15	53.76	52.08	52.22	613573
2023-09-27	52.65	52.66	51.01	51.61	1063155
2023-09-28	51.12	52.84	51.12	52.38	886533
2023-09-29	53.07	53.75	52.58	52.71	710886
2023-10-02	52.44	52.65	50.73	51.12	1018061
2023-10-03	51.22	51.22	49.79	50.09	1001740
2023-10-04	50.47	50.68	49.59	50.44	698306
2023-10-05	50.21	51.31	50.20	51.15	794291
2023-10-06	50.53	52.12	50.40	51.75	1103486
2023-10-09	50.93	51.77	50.93	51.32	701645
2023-10-10	51.79	52.53	51.67	51.84	740239
2023-10-11	51.93	52.72	51.15	51.70	625410
2023-10-12	51.81	51.81	50.71	51.27	515225
2023-10-13	51.99	51.99	50.25	50.52	920456
2023-10-16	50.30	51.95	50.23	51.61	960015
2023-10-17	51.30	53.83	51.25	53.34	1204563
2023-10-18	53.10	53.10	51.28	51.48	1156516
2023-10-19	51.65	54.53	51.49	52.98	2152957
2023-10-20	52.75	52.77	51.14	51.48	1689590
2023-10-23	51.44	53.59	51.33	52.52	1266907
2023-10-24	52.83	53.12	51.93	52.43	1119462
2023-10-25	51.94	52.86	51.40	52.69	1823850
2023-10-26	52.72	53.97	52.72	53.66	1110926
2023-10-27	53.66	53.68	52.29	52.64	1299854
2023-10-30	53.71	54.20	52.88	53.94	1044214
2023-10-31	53.40	54.00	53.23	53.62	1201525
2023-11-01	53.61	53.98	52.91	53.94	1195446
2023-11-02	54.50	56.91	54.23	56.89	1184384
2023-11-03	59.00	59.77	58.48	59.11	1265792
2023-11-06	59.05	59.25	57.92	58.20	905687
2023-11-07	57.90	58.07	57.10	57.35	534902
2023-11-08	57.44	57.44	56.38	56.61	561825
2023-11-09	56.62	57.03	55.51	55.68	1075192
2023-11-10	55.97	56.76	55.43	56.51	708760
2023-11-13	56.34	57.26	55.62	57.11	704647
2023-11-14	58.12	61.27	58.12	60.24	1470114
2023-11-15	60.32	62.17	60.26	61.90	1770589
2023-11-16	62.03	62.31	60.94	61.66	1307135
2023-11-17	62.19	62.85	61.58	62.38	935237
2023-11-20	62.22	62.48	61.40	61.66	815478
2023-11-21	61.35	61.69	60.68	60.88	640487
2023-11-22	61.49	61.78	60.50	60.98	384350
2023-11-24	61.05	61.46	60.89	61.03	166577
2023-11-27	60.76	61.51	60.43	61.36	680725
2023-11-28	61.12	61.33	60.34	60.90	541668
2023-11-29	61.37	62.80	61.16	62.42	997857
2023-11-30	62.53	63.46	61.87	62.92	1031618
2023-12-01	62.90	65.97	62.35	65.68	1161912
2023-12-04	65.53	67.18	65.35	66.95	1102052
2023-12-05	66.48	67.21	66.39	66.58	737019
2023-12-06	67.49	68.65	66.85	66.90	1479777
2023-12-07	66.94	67.96	66.69	67.31	752232
2023-12-08	67.51	68.86	67.34	68.62	949646
2023-12-11	68.46	68.81	68.06	68.43	678737
2023-12-12	68.38	68.45	67.25	67.41	797565
2023-12-13	67.34	70.56	67.03	70.47	1113461
2023-12-14	72.61	74.61	71.70	72.75	1990641
2023-12-15	72.67	72.67	70.70	71.38	3071166
2023-12-18	72.07	72.25	71.21	71.77	886196
2023-12-19	71.82	72.78	71.64	72.38	765194
2023-12-20	72.07	72.79	70.72	70.74	795542
2023-12-21	71.46	72.09	70.49	71.41	719545
2023-12-22	71.80	72.41	71.31	71.51	542422
2023-12-26	71.84	72.78	71.51	72.44	459968
2023-12-27	72.25	72.80	71.83	72.55	424780
2023-12-28	72.12	72.92	72.02	72.86	405730
2023-12-29	72.74	72.75	71.91	71.95	544765
2024-01-02	71.25	73.25	70.85	72.89	871451
2024-01-03	71.58	71.76	70.38	70.54	770430
2024-01-04	70.73	71.67	70.39	71.04	1003549
2024-01-05	70.86	73.98	70.46	72.46	1878739
2024-01-08	72.47	73.18	71.83	73.15	1679348
2024-01-09	72.06	72.73	71.82	72.64	873293
2024-01-10	72.84	72.89	71.79	72.84	965109
2024-01-11	72.70	72.74	71.33	72.35	1205603
2024-01-12	72.54	73.07	70.95	71.79	2023503
2024-01-16	70.39	71.16	69.77	70.08	841481
2024-01-17	68.92	69.91	68.36	68.96	1106596
2024-01-18	69.63	69.84	68.70	69.34	1054533
2024-01-19	69.20	70.88	68.85	70.86	965439
2024-01-22	71.59	73.03	71.14	72.92	1779074
2024-01-23	73.76	74.40	72.74	73.68	2986347
2024-01-24	72.50	76.88	72.05	75.73	2678747
2024-01-25	76.37	76.65	73.58	74.95	1629948
2024-01-26	75.23	76.10	74.11	74.28	1037642
2024-01-29	73.96	76.10	73.93	76.04	965954
2024-01-30	75.86	76.49	74.76	74.85	1173501
2024-01-31	73.15	75.34	72.38	72.81	2179499
2024-02-01	72.53	72.70	67.44	69.24	2846184
2024-02-02	68.05	70.40	67.73	70.04	1392528
2024-02-05	69.54	70.14	68.43	69.74	1123987
2024-02-06	69.73	70.17	68.71	69.26	1052341
2024-02-07	69.66	69.76	67.27	69.20	1153244
2024-02-08	68.73	69.61	68.54	69.17	735258
2024-02-09	69.06	69.45	68.21	69.41	1105913
2024-02-12	69.49	71.99	69.45	71.63	1167180
2024-02-13	69.57	70.36	68.36	69.47	1299461
2024-02-14	70.29	71.63	70.01	71.56	929337
2024-02-15	71.99	73.83	71.87	73.17	684649
2024-02-16	72.39	73.37	71.86	71.89	775708
2024-02-20	71.34	72.49	71.07	71.41	656679
2024-02-21	71.00	71.14	70.33	70.91	563568
2024-02-22	71.34	72.28	70.93	72.11	663982
2024-02-23	71.93	72.83	71.51	72.36	667150
2024-02-26	71.69	72.57	70.75	71.18	864837
2024-02-27	71.51	73.35	71.51	73.11	784320
2024-02-28	72.50	73.11	72.03	72.13	817441
2024-02-29	73.18	74.09	72.25	72.86	741974
2024-03-01	72.14	72.48	70.60	72.16	813462
2024-03-04	74.01	74.84	73.05	73.22	1449920
2024-03-05	72.85	76.74	72.84	76.69	1270691
2024-03-06	76.38	78.43	75.26	77.13	1732955
2024-03-07	77.76	78.39	76.55	76.86	1094924
2024-03-08	77.95	78.64	76.57	76.82	1038029
2024-03-11	76.67	77.50	76.09	76.37	1404246
2024-03-12	76.39	76.99	75.59	76.38	1085750
2024-03-13	76.50	77.53	76.31	76.64	1090396
2024-03-14	76.35	76.77	74.21	74.59	1347739
2024-03-15	74.41	76.20	74.41	75.21	9801043
2024-03-18	75.41	75.61	74.62	74.72	760119
2024-03-19	74.50	75.33	74.50	74.71	889630
2024-03-20	74.35	76.26	74.17	75.93	1217130
2024-03-21	76.11	77.64	76.11	77.42	1450400
2024-03-22	77.40	77.78	75.65	75.90	741132
2024-03-25	76.07	77.18	75.71	76.91	1086972
2024-03-26	77.00	77.16	76.30	76.33	682257
2024-03-27	76.75	79.25	76.71	79.25	671642
2024-03-28	79.13	79.51	78.77	79.11	625410
2024-04-01	79.54	79.54	77.77	78.01	764805
2024-04-02	77.36	77.39	76.03	76.10	642126
2024-04-03	76.35	76.77	75.44	75.77	1156813
2024-04-04	76.60	77.11	74.97	74.99	925003
2024-04-05	75.04	75.64	74.85	75.41	953473
2024-04-08	75.90	76.71	75.73	76.44	562800
2024-04-09	76.46	77.04	75.81	76.25	796630
2024-04-10	74.71	74.89	73.21	73.70	997152
2024-04-11	73.80	74.25	72.96	73.87	536547
2024-04-12	72.70	73.71	72.44	72.76	659114
2024-04-15	73.41	74.21	71.83	72.38	629677
2024-04-16	71.81	72.19	70.99	71.35	782464
2024-04-17	72.33	72.49	71.25	71.56	772109
2024-04-18	71.79	72.35	71.22	71.80	780481
2024-04-19	71.51	73.03	71.42	72.88	1720170
2024-04-22	72.99	74.77	72.95	74.47	709543
2024-04-23	74.50	75.71	73.60	75.30	1417761
2024-04-24	77.28	78.68	76.36	77.20	1730393
2024-04-25	76.14	76.84	75.50	76.36	1118648
2024-04-26	76.12	76.96	75.76	75.98	503137
2024-04-29	75.98	76.70	75.55	76.45	817324
2024-04-30	75.92	76.54	74.47	74.49	587958
2024-05-01	75.06	77.04	75.06	75.56	758016
2024-05-02	75.97	76.00	74.47	75.23	3515840
2024-05-03	76.50	77.06	75.93	76.64	1173505
2024-05-06	77.51	77.85	76.94	77.49	564531
2024-05-07	77.80	78.11	77.34	77.44	727868
2024-05-08	76.80	77.51	76.64	77.44	833321
2024-05-09	77.56	77.66	76.78	77.31	898147
2024-05-10	77.47	77.53	76.55	77.20	707499
2024-05-13	77.65	78.19	77.11	77.18	492103
2024-05-14	77.85	78.09	77.49	77.86	529386
2024-05-15	78.25	78.97	77.42	78.21	827619
2024-05-16	78.08	78.16	77.32	77.35	509249
2024-05-17	77.63	78.00	77.20	77.41	395956
2024-05-20	77.61	77.79	76.34	76.38	474708
2024-05-21	76.12	76.73	75.88	76.02	528106
2024-05-22	75.74	76.04	74.59	74.88	491284
2024-05-23	75.13	75.25	73.14	73.68	625317
2024-05-24	74.33	74.56	73.46	73.79	578261
2024-05-28	73.99	74.24	73.17	73.56	732911
2024-05-29	72.38	72.53	71.47	72.09	990853
2024-05-30	72.78	73.98	72.22	73.45	854044
2024-05-31	73.90	74.40	73.67	74.19	914443
2024-06-03	74.72	74.82	72.45	72.83	593915
2024-06-04	72.06	72.51	70.93	71.17	629376
2024-06-05	71.77	72.08	71.11	71.91	562767
2024-06-06	72.04	72.48	71.64	72.29	614718
2024-06-07	71.73	72.47	71.51	72.00	639038
2024-06-10	71.03	71.18	70.23	70.64	557581
2024-06-11	70.14	70.72	69.37	70.64	748056
2024-06-12	72.06	73.21	71.15	71.72	925244
2024-06-13	71.69	71.69	69.82	69.91	879616
2024-06-14	69.33	69.82	68.78	69.41	577306
2024-06-17	69.39	70.77	69.10	70.75	479738
2024-06-18	70.51	71.31	70.45	71.17	493561
2024-06-20	70.82	71.34	70.58	71.13	600620
2024-06-21	70.97	71.67	70.29	71.65	1593984
2024-06-24	72.16	73.56	71.70	72.84	577595
2024-06-25	72.65	73.28	71.59	71.76	577533
2024-06-26	71.27	71.97	70.70	71.90	534457
2024-06-27	71.57	71.96	71.08	71.72	754980
2024-06-28	72.30	73.40	72.09	73.23	1856494
2024-07-01	73.46	73.89	72.92	73.36	701937
2024-07-02	73.15	73.93	73.09	73.89	515717
2024-07-03	74.05	74.12	72.60	72.65	330174
2024-07-05	72.64	72.64	70.01	70.41	1845523
2024-07-08	71.04	71.20	70.28	70.74	655857
2024-07-09	70.62	72.29	70.36	71.76	589885
2024-07-10	71.66	72.81	71.66	72.75	471948
2024-07-11	73.85	76.14	73.51	75.77	1076977
2024-07-12	76.13	76.69	75.52	76.30	737271
2024-07-15	77.30	78.66	77.22	77.42	617929
2024-07-16	78.03	81.11	77.84	80.90	1310931
2024-07-17	80.16	82.31	80.16	81.19	1082450
2024-07-18	80.75	82.50	78.88	79.79	1159217
2024-07-19	79.52	81.30	79.47	79.92	652205
2024-07-22	81.06	82.14	79.28	81.92	1055169
2024-07-23	81.13	83.76	80.91	83.73	1118777
2024-07-24	85.00	87.75	84.00	84.41	1686009
2024-07-25	84.50	88.16	84.07	87.01	1263907
2024-07-26	87.38	88.51	87.02	87.97	862609
2024-07-29	88.00	88.28	86.31	86.89	710608
2024-07-30	87.43	88.38	86.84	88.25	567830
2024-07-31	88.28	89.75	87.28	87.89	473463
2024-08-01	87.77	88.60	82.64	83.17	1081264
2024-08-02	80.22	80.95	78.12	79.49	873905
2024-08-05	76.42	77.81	74.50	76.83	923857
2024-08-06	76.88	78.20	76.20	77.25	817411
2024-08-07	78.49	79.42	76.89	77.44	613652
2024-08-08	78.85	79.00	77.45	78.51	394064
2024-08-09	78.15	78.67	77.76	78.11	363409
2024-08-12	78.90	80.02	76.90	77.21	460206
2024-08-13	77.93	78.28	76.47	78.15	380371
2024-08-14	78.21	78.80	77.52	78.25	292484
2024-08-15	79.80	81.13	79.80	80.15	750479
2024-08-16	80.02	81.89	80.02	80.94	540668
2024-08-19	81.06	81.90	80.78	81.83	287749
2024-08-20	81.59	81.59	80.12	80.24	373900
2024-08-21	79.85	80.92	79.78	80.86	423060
2024-08-22	80.99	81.96	80.65	80.86	433954
2024-08-23	81.58	85.62	81.42	84.69	470090
2024-08-26	85.26	85.26	82.53	82.62	784066
2024-08-27	82.34	82.39	81.20	81.98	631849
2024-08-28	81.77	83.59	81.77	82.98	526407
2024-08-29	83.44	83.95	82.13	83.27	408006
2024-08-30	83.62	84.22	82.51	84.07	418611
2024-09-03	83.30	84.34	82.24	82.81	424317
2024-09-04	82.66	83.16	80.84	81.61	748053
2024-09-05	82.33	82.33	80.11	80.57	431157
2024-09-06	80.85	81.32	78.47	78.73	563719
2024-09-09	79.45	80.81	78.62	80.14	688283
2024-09-10	80.54	80.54	77.60	79.33	483457
2024-09-11	79.02	79.02	76.32	78.28	630291
2024-09-12	78.59	78.65	77.53	78.08	515625
2024-09-13	79.07	79.83	78.57	79.50	755560
2024-09-16	79.65	80.98	79.16	79.99	671051
2024-09-17	80.41	82.35	80.28	81.28	520134
2024-09-18	81.24	83.82	80.45	81.27	519996
2024-09-19	82.80	83.65	81.37	83.22	652043
2024-09-20	83.06	83.16	82.19	82.57	1758614
2024-09-23	82.70	83.10	81.51	82.40	507277
2024-09-24	82.53	83.20	81.18	81.32	481965
2024-09-25	81.19	81.50	79.80	79.92	459844
2024-09-26	81.25	81.70	80.54	81.21	713236
2024-09-27	81.74	82.11	80.95	81.53	992201
2024-09-30	81.67	83.47	80.99	82.74	700450
2024-10-01	82.34	82.34	79.32	80.04	533800
2024-10-02	79.84	80.87	79.50	80.61	909530
2024-10-03	80.32	81.31	79.50	80.95	616976
2024-10-04	82.24	83.42	81.59	82.92	700129
2024-10-07	82.57	83.54	82.57	83.23	689609
2024-10-08	83.43	84.41	83.00	83.12	553635
2024-10-09	82.98	85.60	82.98	85.27	806248
2024-10-10	84.76	85.47	84.24	85.11	646438
2024-10-11	85.79	88.44	85.68	88.33	765195
2024-10-14	88.50	89.49	87.50	89.30	663803
2024-10-15	89.64	92.68	88.98	90.13	915052
2024-10-16	91.15	92.43	90.72	91.66	601241
2024-10-17	91.73	93.30	91.00	93.07	662037
2024-10-18	92.45	93.07	91.63	91.83	998940
2024-10-21	92.02	92.50	88.96	89.08	906950
2024-10-22	89.28	90.61	88.29	90.38	928419
2024-10-23	95.97	98.95	94.70	95.63	2446018
2024-10-24	96.06	97.40	94.58	97.19	968470
2024-10-25	97.50	97.63	94.29	95.10	835862
2024-10-28	96.15	99.29	95.81	98.84	1125652
2024-10-29	98.65	99.55	98.08	98.48	748824
2024-10-30	98.18	101.31	98.10	98.83	828418
2024-10-31	99.03	99.50	97.39	97.49	810582
2024-11-01	97.97	99.05	96.99	97.35	683356
2024-11-04	97.06	97.13	94.57	96.46	558224
2024-11-05	97.01	98.06	96.65	97.74	410232
2024-11-06	103.58	107.33	103.32	107.16	2444348
2024-11-07	105.94	106.36	101.37	101.69	1703529
2024-11-08	102.00	103.24	101.30	101.88	1033513
2024-11-11	103.59	107.10	103.03	105.98	985867
2024-11-12	105.13	107.19	104.73	106.72	709301
2024-11-13	107.00	107.68	103.75	103.84	900165
2024-11-14	104.00	105.23	103.18	103.57	688390
2024-11-15	104.73	105.00	102.57	103.34	974424
2024-11-18	103.88	104.42	103.27	103.84	802688
2024-11-19	101.93	104.48	101.93	104.23	586824
2024-11-20	104.04	105.82	103.11	105.50	767647
2024-11-21	106.29	108.50	105.96	106.83	724037
2024-11-22	106.73	110.31	106.73	110.08	886483
2024-11-25	111.20	113.95	111.19	111.23	1017737
2024-11-26	110.85	111.21	109.46	109.85	613819
2024-11-27	110.80	111.97	109.57	110.05	527088
2024-11-29	110.88	111.20	108.66	109.68	309404
2024-12-02	110.14	110.58	107.91	108.00	694291
2024-12-03	108.32	108.54	106.90	107.01	937540
2024-12-04	107.01	107.24	104.88	106.56	717827
2024-12-05	107.01	107.88	105.74	105.87	572052
2024-12-06	106.33	106.69	104.68	105.33	815505
2024-12-09	105.35	105.86	102.53	102.84	881200
2024-12-10	103.72	104.51	101.88	103.61	631411
2024-12-11	104.99	105.97	104.10	105.13	724489
2024-12-12	105.22	105.69	102.91	103.11	925717
2024-12-13	103.57	103.59	101.27	101.58	759475
2024-12-16	101.59	102.04	100.70	101.97	1304486
2024-12-17	101.11	101.48	99.30	100.18	1247582
2024-12-18	100.88	100.88	94.90	95.10	1051768
2024-12-19	96.65	97.25	94.43	94.87	1388578
2024-12-20	94.02	96.92	94.01	95.91	3726588
2024-12-23	95.77	96.38	95.08	96.30	808642
2024-12-24	96.99	97.26	95.62	96.65	348024
2024-12-26	96.58	97.49	95.75	97.18	847239
2024-12-27	96.58	97.33	95.81	96.68	690714
2024-12-30	96.12	96.94	95.08	96.28	472734
2024-12-31	96.99	97.05	95.65	95.76	609930
2025-01-02	96.37	96.70	94.13	94.47	539438
2025-01-03	94.59	95.65	93.00	95.49	670555
2025-01-06	96.23	98.44	95.68	96.94	708064
2025-01-07	97.27	97.83	94.65	95.56	792339
2025-01-08	94.91	95.63	93.99	95.35	559701
2025-01-10	94.06	94.25	91.25	93.51	1004173
2025-01-13	92.84	95.71	92.84	95.61	813170
2025-01-14	96.74	98.99	96.24	98.51	1027672
2025-01-15	101.56	101.66	99.69	100.53	1032493
2025-01-16	99.68	100.49	98.16	99.49	762886
2025-01-17	100.19	101.09	99.83	100.80	612509
2025-01-21	101.37	104.23	100.99	103.71	1050013
2025-01-22	103.70	103.85	101.32	102.75	954599
2025-01-23	103.14	104.13	102.58	103.50	1795685
2025-01-24	100.51	103.05	99.25	102.93	2181233
2025-01-27	104.24	104.24	102.04	103.91	870525
2025-01-28	103.94	104.50	102.90	103.02	615244
2025-01-29	102.87	104.16	102.37	103.25	782628
2025-01-30	104.36	104.75	102.64	103.59	808034
2025-01-31	103.85	104.93	102.68	102.97	732844
2025-02-03	99.99	100.86	98.00	100.13	886566
2025-02-04	100.31	102.02	100.16	101.63	610534
2025-02-05	101.99	102.22	100.99	101.36	987027
2025-02-06	102.10	102.22	100.50	102.07	1364721
2025-02-07	102.45	102.45	99.86	100.23	527987
2025-02-10	100.74	100.83	97.64	97.80	971198
2025-02-11	97.22	99.17	96.89	98.97	931290
2025-02-12	97.83	98.81	96.98	97.11	624158
2025-02-13	97.10	97.70	96.54	97.66	572239
2025-02-14	98.25	99.48	97.91	98.57	635106
2025-02-18	98.80	99.37	98.30	99.25	901720
2025-02-19	98.22	98.97	97.88	98.23	696100
2025-02-20	98.28	98.89	95.86	97.12	644675
2025-02-21	97.85	97.85	93.79	93.89	717176
2025-02-24	94.90	94.90	92.87	93.42	696523
2025-02-25	94.00	94.86	92.31	93.36	1093483
2025-02-26	93.84	95.30	93.27	93.71	1125039
2025-02-27	93.77	95.30	93.34	93.63	1037290
2025-02-28	94.06	94.86	92.92	94.43	1520581
2025-03-03	94.86	96.29	93.10	93.62	1069512
2025-03-04	92.31	94.06	87.68	90.30	1552120
2025-03-05	90.63	91.39	88.82	90.44	1466987
2025-03-06	89.73	89.87	87.88	89.41	1099474
2025-03-07	89.82	90.12	87.00	89.08	1718997
2025-03-10	87.57	88.27	83.64	84.39	1649457
2025-03-11	84.40	85.92	83.24	84.35	1420358
2025-03-12	85.55	86.22	84.41	85.43	901935

Explore More About EWBC

Coins representing dividend payouts and trends

EWBC Dividend History

Discover East West Bancorp'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

EWBC Stock Split History

Discover East West Bancorp'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

EWBC Historical Prices

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

Web Analytics