FCFS Historical Prices

Summary

Key Stock Metrics

100.24

(December 18, 2024)

52-Week Low

133.64

(April 24, 2024)

52-Week High

133.64

(April 24, 2024)

All-Time High

113.04

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-01-22	4.25	4.54	4.25	4.50	12897
1999-01-25	4.33	4.48	4.25	4.38	24897
1999-01-26	4.42	4.67	4.42	4.63	73494
1999-01-27	4.63	4.67	4.29	4.29	39297
1999-01-28	4.50	4.50	4.25	4.25	7200
1999-01-29	4.29	4.33	4.08	4.33	79794
1999-02-01	4.00	4.17	4.00	4.08	39597
1999-02-02	4.17	4.33	4.08	4.25	53997
1999-02-03	4.08	4.25	4.08	4.13	23097
1999-02-04	4.33	4.33	4.19	4.25	58197
1999-02-05	4.21	4.21	4.13	4.17	83394
1999-02-08	4.33	4.33	4.17	4.17	10497
1999-02-09	4.13	4.21	4.13	4.21	50997
1999-02-10	4.21	4.21	4.04	4.10	32397
1999-02-11	4.15	4.15	4.00	4.04	29097
1999-02-12	4.15	4.15	4.00	4.00	45297
1999-02-16	4.00	4.04	3.96	3.96	6300
1999-02-17	3.88	4.08	3.88	3.94	55197
1999-02-18	3.94	3.94	3.88	3.88	18897
1999-02-19	3.79	3.94	3.79	3.94	9900
1999-02-22	3.90	3.96	3.90	3.96	38397
1999-02-23	4.04	4.10	3.88	4.00	79494
1999-02-24	3.88	4.08	3.79	4.08	10497
1999-02-25	4.08	4.08	4.08	4.08	1500
1999-02-26	4.00	4.08	3.75	3.83	16197
1999-03-01	3.71	3.75	3.54	3.54	29997
1999-03-02	3.54	3.60	3.54	3.58	15897
1999-03-03	3.50	4.08	3.25	3.54	321882
1999-03-04	3.54	3.54	3.29	3.46	37197
1999-03-05	3.42	3.54	3.33	3.54	31197
1999-03-08	3.54	3.58	3.42	3.50	18297
1999-03-09	3.42	3.50	3.42	3.50	48897
1999-03-10	3.54	3.54	3.46	3.50	28797
1999-03-11	3.50	3.54	3.44	3.54	55497
1999-03-12	3.46	3.54	3.46	3.54	26397
1999-03-15	3.40	3.50	3.40	3.50	9300
1999-03-16	3.42	3.58	3.38	3.46	70494
1999-03-17	3.44	3.46	3.38	3.42	25497
1999-03-18	3.38	3.42	3.38	3.42	167391
1999-03-19	3.42	3.42	3.04	3.17	66597
1999-03-22	3.38	3.42	3.33	3.33	26397
1999-03-23	3.17	3.42	3.17	3.17	24897
1999-03-24	3.25	3.42	3.15	3.33	80094
1999-03-25	3.33	3.40	3.17	3.17	38397
1999-03-26	3.42	3.42	3.17	3.40	33597
1999-03-29	3.38	3.38	3.17	3.17	900
1999-03-30	3.33	3.33	3.13	3.23	9600
1999-03-31	3.17	3.25	3.04	3.04	22797
1999-04-01	3.13	3.29	3.13	3.29	34797
1999-04-05	3.13	3.33	3.13	3.33	18597
1999-04-06	3.13	3.33	3.13	3.25	38697
1999-04-07	3.29	3.42	3.17	3.23	81594
1999-04-08	3.17	3.29	3.08	3.25	226188
1999-04-09	3.29	3.29	3.08	3.08	23397
1999-04-12	3.08	3.27	3.00	3.08	9600
1999-04-13	3.08	3.25	3.02	3.02	64497
1999-04-14	3.19	3.25	3.00	3.08	143991
1999-04-15	3.08	3.50	3.00	3.48	72894
1999-04-16	3.46	3.50	3.17	3.50	108594
1999-04-19	3.25	3.42	3.08	3.19	89094
1999-04-20	3.25	3.50	3.25	3.50	47997
1999-04-21	3.67	3.83	3.67	3.75	142191
1999-04-22	3.75	3.75	3.54	3.54	124494
1999-04-23	3.54	3.65	3.52	3.58	11997
1999-04-26	3.58	3.63	3.52	3.54	18897
1999-04-27	3.63	3.65	3.54	3.65	269985
1999-04-28	3.60	3.67	3.58	3.67	59997
1999-04-29	3.75	3.83	3.67	3.67	71994
1999-04-30	3.67	3.88	3.65	3.65	113394
1999-05-03	3.67	3.67	3.56	3.56	40197
1999-05-04	3.50	3.67	3.50	3.52	97494
1999-05-05	3.60	3.75	3.52	3.67	25197
1999-05-06	3.52	3.58	3.52	3.58	13197
1999-05-07	3.54	3.75	3.54	3.75	113394
1999-05-10	3.75	3.75	3.71	3.71	16497
1999-05-11	3.71	3.75	3.54	3.71	68097
1999-05-12	3.67	3.75	3.54	3.63	99894
1999-05-13	3.56	3.56	3.56	3.56	3000
1999-05-14	3.58	3.63	3.50	3.63	24297
1999-05-17	3.54	3.56	3.48	3.50	29097
1999-05-18	3.48	3.48	3.42	3.42	9900
1999-05-19	3.40	3.52	3.38	3.52	111294
1999-05-20	3.46	3.46	3.40	3.42	22497
1999-05-21	3.44	3.52	3.44	3.50	10497
1999-05-24	3.44	3.44	3.17	3.33	99894
1999-05-25	3.17	3.58	3.17	3.38	45897
1999-05-26	3.38	3.54	3.38	3.42	9300
1999-05-27	3.50	3.63	3.38	3.46	14397
1999-05-28	3.38	3.54	3.33	3.33	38997
1999-06-01	3.34	3.34	3.29	3.29	12897
1999-06-02	3.42	3.42	3.33	3.35	900
1999-06-03	3.33	3.38	3.25	3.25	22197
1999-06-04	3.25	3.42	3.25	3.42	9900
1999-06-07	3.25	3.42	3.25	3.35	20397
1999-06-08	3.40	3.48	3.40	3.46	25497
1999-06-09	3.50	3.50	3.35	3.35	16197
1999-06-10	3.36	3.42	3.33	3.42	2400
1999-06-11	3.33	3.42	3.33	3.33	2100
1999-06-14	3.32	3.33	3.32	3.33	24897
1999-06-15	3.33	3.33	3.33	3.33	2400
1999-06-16	3.29	3.33	3.25	3.29	11697
1999-06-17	3.25	3.40	3.25	3.29	12897
1999-06-18	3.29	3.40	3.29	3.40	43197
1999-06-21	3.35	3.38	3.31	3.33	34497
1999-06-22	3.29	3.29	3.29	3.29	1500
1999-06-23	3.33	3.38	3.33	3.38	23097
1999-06-24	3.35	3.38	3.29	3.31	116094
1999-06-25	3.21	3.40	3.21	3.40	26397
1999-06-28	3.29	3.29	3.25	3.25	65997
1999-06-29	3.25	3.29	3.21	3.29	11397
1999-06-30	3.27	3.27	3.21	3.21	15597
1999-07-01	3.21	3.35	3.21	3.25	24297
1999-07-02	3.21	3.33	3.19	3.33	35997
1999-07-06	3.38	3.38	3.21	3.31	79494
1999-07-07	3.21	3.40	3.21	3.33	36597
1999-07-08	3.33	3.38	3.21	3.38	41997
1999-07-09	3.29	3.46	3.29	3.46	244488
1999-07-12	3.46	4.00	3.46	3.77	170991
1999-07-13	3.80	4.21	3.71	4.06	280785
1999-07-14	4.08	4.15	4.00	4.10	83994
1999-07-15	4.10	4.17	4.10	4.13	59097
1999-07-16	4.19	4.25	4.08	4.19	262785
1999-07-19	4.13	4.25	4.13	4.21	15897
1999-07-20	4.08	4.13	3.94	3.96	101394
1999-07-21	3.92	3.92	3.50	3.88	98094
1999-07-22	3.67	4.04	3.67	3.96	85494
1999-07-23	3.96	4.08	3.96	4.08	76494
1999-07-26	4.02	4.17	3.92	4.17	92094
1999-07-27	4.17	4.17	3.96	4.00	58497
1999-07-28	3.83	4.35	3.83	4.21	170691
1999-07-29	4.35	4.35	4.15	4.15	204588
1999-07-30	4.23	4.23	4.13	4.21	17697
1999-08-02	4.18	4.25	4.13	4.25	33597
1999-08-03	4.21	4.21	3.75	3.83	63897
1999-08-04	3.96	4.00	3.96	4.00	4500
1999-08-05	3.96	4.02	3.75	4.00	134391
1999-08-06	4.00	4.15	3.88	3.88	61197
1999-08-09	3.85	3.90	3.83	3.85	77994
1999-08-10	3.77	3.79	3.69	3.73	101394
1999-08-11	3.83	3.83	3.67	3.75	10497
1999-08-12	3.65	3.67	3.65	3.67	23397
1999-08-16	3.71	3.88	3.69	3.88	73794
1999-08-17	3.77	3.83	3.75	3.77	36597
1999-08-18	3.77	3.81	3.73	3.79	11397
1999-08-19	3.81	3.83	3.38	3.54	102594
1999-08-20	3.46	3.71	3.42	3.67	317082
1999-08-23	3.56	3.88	3.56	3.79	135291
1999-08-24	3.81	3.83	3.46	3.50	15897
1999-08-25	3.50	3.50	3.46	3.50	13797
1999-08-26	3.54	3.54	3.46	3.50	11397
1999-08-27	3.50	3.50	3.44	3.48	48897
1999-08-30	3.54	3.54	3.42	3.54	7200
1999-08-31	3.46	3.58	3.38	3.46	61197
1999-09-01	3.42	3.65	3.42	3.65	5700
1999-09-02	3.54	3.54	3.33	3.46	6000
1999-09-03	3.42	3.67	3.42	3.67	65997
1999-09-07	3.63	3.63	3.48	3.48	2400
1999-09-08	3.48	3.56	3.42	3.56	118194
1999-09-09	3.42	3.44	3.42	3.44	4800
1999-09-10	3.40	3.42	3.38	3.38	62697
1999-09-13	3.38	3.46	3.38	3.40	14697
1999-09-14	3.38	3.60	3.38	3.60	18897
1999-09-15	3.60	3.83	3.60	3.60	79194
1999-09-16	3.63	3.65	3.48	3.60	100794
1999-09-17	3.54	3.54	3.46	3.50	7800
1999-09-20	3.50	3.50	3.50	3.50	2100
1999-09-21	3.50	3.50	3.50	3.50	1500
1999-09-22	3.50	3.88	3.46	3.88	196188
1999-09-23	3.75	3.83	3.54	3.54	74694
1999-09-24	3.58	3.67	3.42	3.67	48597
1999-09-27	3.46	3.63	3.42	3.48	14997
1999-09-28	3.52	3.52	3.42	3.42	17697
1999-09-29	3.42	3.54	3.42	3.50	10497
1999-09-30	3.50	3.75	3.44	3.67	72894
1999-10-01	3.48	3.48	3.48	3.48	300
1999-10-04	3.48	3.58	3.48	3.58	600
1999-10-05	3.58	3.63	3.58	3.63	12297
1999-10-06	3.60	3.67	3.60	3.67	56697
1999-10-07	3.67	3.67	3.46	3.67	65697
1999-10-08	3.54	3.65	3.46	3.58	90594
1999-10-11	3.67	3.79	3.58	3.58	41997
1999-10-12	3.56	3.56	3.42	3.42	6600
1999-10-13	3.35	3.50	3.35	3.50	24897
1999-10-14	3.50	3.54	3.42	3.46	52197
1999-10-15	3.35	3.40	3.33	3.38	47097
1999-10-18	3.38	3.38	3.29	3.31	40197
1999-10-19	3.29	3.29	3.17	3.27	11397
1999-10-20	3.27	3.54	3.00	3.50	284085
1999-10-21	3.43	3.50	3.29	3.50	24297
1999-10-22	3.35	3.42	3.17	3.21	99294
1999-10-25	3.24	3.24	2.94	2.94	90294
1999-10-26	3.08	3.10	2.96	3.10	54597
1999-10-27	3.10	3.19	3.04	3.06	110694
1999-10-28	3.17	3.17	3.04	3.08	80694
1999-10-29	3.17	3.21	3.10	3.13	20697
1999-11-01	3.08	3.17	3.08	3.08	102294
1999-11-02	3.04	3.10	3.00	3.08	18897
1999-11-03	3.08	3.17	2.92	3.00	181191
1999-11-04	2.92	3.04	2.88	2.90	371679
1999-11-05	2.93	2.93	2.88	2.88	9300
1999-11-08	2.92	2.92	2.79	2.81	200988
1999-11-09	2.81	2.81	2.73	2.75	136491
1999-11-10	2.71	2.73	2.63	2.69	208488
1999-11-11	2.69	2.69	2.63	2.65	127194
1999-11-12	2.65	2.67	2.63	2.63	31797
1999-11-15	2.61	2.73	2.60	2.63	62997
1999-11-16	2.73	2.81	2.67	2.67	104394
1999-11-17	2.69	2.69	2.46	2.58	164091
1999-11-18	2.59	2.59	2.50	2.52	277185
1999-11-19	2.67	3.13	2.67	2.94	92694
1999-11-22	2.85	2.85	2.63	2.63	28497
1999-11-23	2.63	2.63	2.58	2.58	6600
1999-11-24	2.60	2.63	2.58	2.58	40197
1999-11-26	2.58	2.60	2.40	2.44	45597
1999-11-29	2.42	2.56	2.40	2.40	162591
1999-11-30	2.46	2.52	2.29	2.46	295185
1999-12-01	2.48	3.00	2.38	2.67	177891
1999-12-02	2.77	2.79	2.54	2.54	61797
1999-12-03	2.54	2.67	2.46	2.63	13797
1999-12-06	3.04	3.13	2.67	2.90	142791
1999-12-07	2.83	2.83	2.71	2.71	36297
1999-12-08	2.79	2.96	2.40	2.50	35697
1999-12-09	2.69	2.92	2.35	2.48	50997
1999-12-10	2.54	3.00	2.48	2.69	101694
1999-12-13	2.65	2.79	2.65	2.67	108594
1999-12-14	2.71	2.71	2.54	2.67	182991
1999-12-15	2.67	2.67	2.58	2.58	15297
1999-12-16	2.54	2.58	2.48	2.58	42297
1999-12-17	2.56	2.71	2.56	2.67	249288
1999-12-20	2.71	2.73	2.63	2.63	106494
1999-12-21	2.63	2.67	2.60	2.60	47997
1999-12-22	2.60	2.60	2.19	2.40	82494
1999-12-23	2.35	2.50	2.21	2.49	356382
1999-12-27	2.42	2.42	2.33	2.33	11997
1999-12-28	2.33	2.38	2.29	2.35	32997
1999-12-29	2.42	2.54	2.38	2.42	81894
1999-12-30	2.40	2.88	2.40	2.79	87594
1999-12-31	2.63	2.83	2.54	2.75	45897
2000-01-03	2.54	2.67	2.52	2.67	16197
2000-01-04	2.54	2.63	2.54	2.54	11697
2000-01-05	2.67	2.67	2.42	2.50	26697
2000-01-06	2.50	2.63	2.50	2.58	20697
2000-01-07	2.50	2.67	2.50	2.58	102294
2000-01-10	2.50	2.67	2.50	2.60	84894
2000-01-11	2.58	2.67	2.58	2.67	33597
2000-01-12	2.58	2.63	2.50	2.50	29997
2000-01-13	2.67	2.67	2.56	2.57	26097
2000-01-14	2.59	2.67	2.59	2.59	36297
2000-01-18	2.52	2.75	2.50	2.67	28497
2000-01-19	2.75	2.75	2.58	2.64	24597
2000-01-20	2.58	2.67	2.50	2.54	48897
2000-01-21	2.52	3.00	2.50	2.79	102894
2000-01-24	2.85	2.96	2.67	2.79	12297
2000-01-25	3.00	3.00	2.67	2.71	95094
2000-01-26	2.71	2.75	2.50	2.50	22197
2000-01-27	2.50	2.63	2.46	2.54	67197
2000-01-28	2.50	2.50	2.42	2.44	17997
2000-01-31	2.42	2.50	2.40	2.44	20397
2000-02-01	2.38	2.38	2.29	2.33	63597
2000-02-02	2.44	2.46	2.35	2.41	24597
2000-02-03	2.38	2.50	2.31	2.38	142791
2000-02-04	2.33	2.46	2.33	2.38	58797
2000-02-07	2.63	2.63	2.33	2.50	17697
2000-02-08	2.60	2.88	2.58	2.67	51597
2000-02-09	2.65	2.79	2.63	2.63	87894
2000-02-10	2.83	2.83	2.65	2.65	47097
2000-02-11	2.75	2.75	2.50	2.54	46197
2000-02-14	2.50	2.69	2.50	2.50	46197
2000-02-15	2.48	2.54	1.92	2.33	415179
2000-02-16	2.23	2.67	2.23	2.51	140391
2000-02-17	2.50	2.63	2.50	2.63	25797
2000-02-18	2.67	2.73	2.50	2.54	25797
2000-02-22	2.60	2.71	2.50	2.54	114294
2000-02-23	2.58	2.58	2.42	2.58	107694
2000-02-24	2.54	2.54	2.35	2.35	59697
2000-02-25	2.50	2.50	2.29	2.33	91194
2000-02-28	2.27	2.46	2.27	2.33	40197
2000-02-29	2.30	2.50	2.30	2.33	57297
2000-03-01	2.25	2.33	2.25	2.32	130491
2000-03-02	2.29	2.50	2.28	2.33	58197
2000-03-03	2.29	2.38	2.25	2.29	97194
2000-03-06	2.27	2.29	2.25	2.25	112494
2000-03-07	2.25	2.29	2.21	2.27	95994
2000-03-08	2.25	2.25	2.25	2.25	46197
2000-03-09	2.29	2.33	2.21	2.27	184191
2000-03-10	2.29	2.33	2.17	2.33	17997
2000-03-13	2.21	2.29	2.13	2.27	57897
2000-03-14	2.33	2.33	2.25	2.25	53697
2000-03-15	2.25	2.25	2.25	2.25	46197
2000-03-16	2.31	2.38	2.27	2.33	74394
2000-03-17	2.29	2.38	2.29	2.33	191388
2000-03-20	2.45	2.67	2.35	2.35	54597
2000-03-21	2.33	2.67	2.33	2.67	64197
2000-03-22	2.46	2.46	2.33	2.33	62697
2000-03-23	2.34	2.35	2.29	2.35	5700
2000-03-24	2.40	2.46	2.40	2.42	20997
2000-03-27	2.43	2.43	2.35	2.35	9900
2000-03-28	2.35	2.35	2.17	2.17	112794
2000-03-29	2.33	2.38	2.13	2.29	182991
2000-03-30	2.17	2.17	2.08	2.17	88794
2000-03-31	2.23	2.38	1.96	2.04	417279
2000-04-03	2.04	2.27	2.04	2.13	138891
2000-04-04	2.08	2.10	2.02	2.02	327582
2000-04-05	2.08	2.13	1.98	2.02	39597
2000-04-06	2.10	2.10	1.98	1.98	46797
2000-04-07	2.17	2.17	1.96	2.13	56397
2000-04-10	2.13	2.13	1.96	1.96	72294
2000-04-11	1.96	1.96	1.63	1.63	227388
2000-04-12	1.65	1.85	1.58	1.76	118794
2000-04-13	1.86	1.92	1.76	1.79	80394
2000-04-14	1.88	1.88	0.96	1.67	152091
2000-04-17	1.66	1.66	1.33	1.58	63597
2000-04-18	1.46	1.60	1.38	1.43	217788
2000-04-19	1.43	1.46	1.40	1.42	575370
2000-04-20	1.45	1.45	1.40	1.44	353382
2000-04-24	1.40	1.60	1.40	1.60	83694
2000-04-25	1.60	1.63	1.42	1.52	23097
2000-04-26	1.63	1.63	1.42	1.46	34797
2000-04-27	1.46	1.46	1.40	1.44	299685
2000-04-28	1.44	1.49	1.44	1.49	293985
2000-05-01	1.44	1.50	1.44	1.50	15597
2000-05-02	1.54	1.54	1.44	1.52	110694
2000-05-03	1.54	1.54	1.54	1.54	6300
2000-05-04	1.58	1.75	1.56	1.65	146391
2000-05-05	1.67	1.81	1.67	1.69	158691
2000-05-08	1.72	1.79	1.63	1.63	32997
2000-05-09	1.67	1.75	1.63	1.71	86994
2000-05-10	1.73	1.77	1.69	1.69	3000
2000-05-11	1.79	1.79	1.79	1.79	1200
2000-05-12	1.67	1.67	1.67	1.67	18597
2000-05-15	1.67	1.79	1.60	1.75	56097
2000-05-16	1.79	1.79	1.67	1.67	1800
2000-05-17	1.79	1.81	1.71	1.71	2100
2000-05-18	1.75	1.83	1.71	1.71	9900
2000-05-19	1.73	1.73	1.67	1.67	42897
2000-05-22	1.67	1.71	1.58	1.58	27297
2000-05-23	1.58	1.60	1.58	1.60	900
2000-05-24	1.61	1.65	1.61	1.65	8100
2000-05-25	1.60	1.67	1.54	1.56	68997
2000-05-26	1.54	1.58	1.50	1.50	12897
2000-05-30	1.50	1.50	1.44	1.44	6900
2000-06-01	1.50	1.50	1.35	1.35	19497
2000-06-02	1.35	1.38	1.35	1.35	6900
2000-06-05	1.35	1.42	1.35	1.35	47097
2000-06-06	1.33	1.33	1.29	1.33	63897
2000-06-07	1.17	1.33	1.13	1.31	61197
2000-06-08	1.29	1.31	1.27	1.31	14097
2000-06-09	1.31	1.31	1.27	1.29	18897
2000-06-12	1.31	1.31	1.31	1.31	26997
2000-06-13	1.31	1.31	1.17	1.31	80694
2000-06-14	1.33	1.33	1.23	1.27	90894
2000-06-15	1.25	1.25	1.21	1.21	21297
2000-06-16	1.21	1.38	1.20	1.20	6300
2000-06-19	1.21	1.21	1.17	1.17	26697
2000-06-20	1.27	1.27	1.25	1.25	7200
2000-06-21	1.25	1.26	1.21	1.23	20997
2000-06-22	1.25	1.25	1.23	1.23	2100
2000-06-23	1.23	1.23	1.17	1.21	4500
2000-06-26	1.23	1.23	1.21	1.21	900
2000-06-27	1.21	1.21	0.96	1.00	210288
2000-06-28	1.00	1.02	0.95	1.00	363582
2000-06-29	1.02	1.17	1.02	1.10	78294
2000-06-30	1.21	1.21	1.04	1.13	18897
2000-07-03	1.11	1.11	1.02	1.02	600
2000-07-05	1.17	1.17	1.00	1.00	40497
2000-07-06	1.00	1.02	1.00	1.00	229788
2000-07-07	1.00	1.03	1.00	1.00	351882
2000-07-10	1.01	1.01	0.98	1.00	33297
2000-07-11	0.98	1.02	0.98	1.02	47397
2000-07-12	1.03	1.04	1.01	1.04	8100
2000-07-13	1.00	1.06	1.00	1.04	55497
2000-07-14	1.00	1.07	1.00	1.07	38997
2000-07-17	1.04	1.04	1.00	1.04	118794
2000-07-18	1.00	1.06	1.00	1.04	55497
2000-07-19	1.04	1.06	1.00	1.02	45297
2000-07-20	1.06	1.06	1.02	1.02	42597
2000-07-21	1.02	1.02	1.00	1.00	56697
2000-07-24	1.02	1.06	1.02	1.05	28197
2000-07-25	1.08	1.08	1.00	1.00	17997
2000-07-26	1.04	1.08	1.00	1.04	44097
2000-07-27	1.04	1.04	1.04	1.04	6000
2000-07-28	1.04	1.04	1.00	1.02	53397
2000-07-31	1.03	1.03	1.01	1.01	43797
2000-08-01	1.00	1.03	1.00	1.00	11997
2000-08-02	1.02	1.02	1.00	1.00	59697
2000-08-03	1.02	1.02	1.02	1.02	6000
2000-08-04	1.00	1.00	1.00	1.00	15897
2000-08-07	1.01	1.01	0.98	1.00	28197
2000-08-08	1.01	1.01	1.00	1.01	202788
2000-08-09	1.00	1.00	1.00	1.00	91194
2000-08-10	0.98	1.01	0.98	1.00	8100
2000-08-11	1.00	1.00	0.98	0.98	22497
2000-08-14	0.98	1.01	0.98	1.00	18297
2000-08-15	1.00	1.00	0.98	0.98	74394
2000-08-16	1.00	1.00	1.00	1.00	4200
2000-08-17	0.98	1.02	0.98	1.02	5700
2000-08-18	0.98	1.02	0.98	0.98	1200
2000-08-21	0.98	1.02	0.98	1.02	2400
2000-08-22	0.98	1.02	0.98	1.02	51597
2000-08-23	0.98	1.02	0.96	0.98	14097
2000-08-24	0.98	0.98	0.98	0.98	600
2000-08-25	0.98	1.00	0.98	0.99	30597
2000-08-28	1.01	1.01	0.98	0.98	22797
2000-08-29	0.98	1.00	0.94	0.94	39297
2000-08-30	0.97	1.00	0.90	0.90	38097
2000-08-31	0.98	1.00	0.90	0.90	32697
2000-09-01	0.96	1.02	0.92	0.98	48897
2000-09-05	0.92	0.92	0.90	0.90	32397
2000-09-06	0.90	0.90	0.90	0.90	7200
2000-09-07	0.92	1.00	0.92	1.00	56397
2000-09-08	0.92	0.96	0.92	0.96	3300
2000-09-11	0.99	0.99	0.92	0.92	16197
2000-09-12	1.00	1.00	0.88	0.88	44097
2000-09-13	0.92	0.92	0.92	0.92	36297
2000-09-14	0.94	0.94	0.88	0.88	72894
2000-09-15	0.96	0.96	0.96	0.96	300
2000-09-18	0.94	0.94	0.92	0.92	2400
2000-09-19	0.92	0.92	0.92	0.92	11097
2000-09-20	0.92	0.92	0.83	0.83	41997
2000-09-21	0.92	0.98	0.88	0.98	51897
2000-09-22	0.98	0.98	0.88	0.92	30297
2000-09-25	0.90	0.92	0.88	0.88	19197
2000-09-26	0.98	0.98	0.85	0.85	9600
2000-09-27	0.90	0.90	0.84	0.84	4500
2000-09-28	0.84	0.84	0.67	0.67	164091
2000-09-29	0.75	0.94	0.68	0.81	158091
2000-10-02	0.92	0.92	0.73	0.73	30297
2000-10-03	0.75	0.77	0.73	0.75	178191
2000-10-04	0.75	0.83	0.75	0.83	26997
2000-10-05	0.81	0.81	0.79	0.81	15297
2000-10-06	0.83	0.83	0.77	0.77	7800
2000-10-09	0.79	0.83	0.79	0.79	5400
2000-10-10	0.81	0.81	0.75	0.75	77994
2000-10-11	0.83	0.98	0.75	0.88	85794
2000-10-12	0.83	0.83	0.75	0.75	111594
2000-10-13	0.77	0.83	0.77	0.79	23997
2000-10-16	0.79	0.79	0.79	0.79	1500
2000-10-17	0.83	0.83	0.77	0.77	17697
2000-10-18	0.81	0.81	0.79	0.81	53997
2000-10-19	0.81	0.81	0.80	0.81	38097
2000-10-20	0.81	0.81	0.79	0.79	92394
2000-10-23	0.80	0.81	0.77	0.79	99894
2000-10-24	0.78	0.79	0.77	0.79	25497
2000-10-25	0.83	0.85	0.79	0.83	100194
2000-10-26	0.81	0.88	0.79	0.79	177891
2000-10-27	0.85	0.85	0.79	0.83	107994
2000-10-30	0.85	0.85	0.83	0.83	149091
2000-10-31	0.88	0.88	0.79	0.81	18597
2000-11-01	0.83	0.85	0.82	0.85	43197
2000-11-02	0.85	0.86	0.83	0.83	98094
2000-11-03	0.83	0.85	0.73	0.73	161391
2000-11-06	0.81	0.83	0.76	0.77	118794
2000-11-07	0.76	0.77	0.74	0.74	96894
2000-11-08	0.73	0.73	0.73	0.73	22197
2000-11-09	0.81	0.81	0.67	0.71	86994
2000-11-10	0.70	0.73	0.68	0.69	91494
2000-11-13	0.75	0.75	0.65	0.65	192288
2000-11-14	0.67	0.67	0.60	0.67	208788
2000-11-15	0.67	0.67	0.55	0.55	1405428
2000-11-16	0.65	0.67	0.65	0.67	21297
2000-11-17	0.67	0.67	0.65	0.67	141891
2000-11-20	0.67	0.67	0.64	0.67	152391
2000-11-21	0.67	0.71	0.65	0.71	234588
2000-11-22	0.68	0.71	0.67	0.69	173391
2000-11-24	0.71	0.75	0.67	0.67	103194
2000-11-27	0.71	0.85	0.67	0.82	479676
2000-11-28	0.83	0.88	0.79	0.85	207288
2000-11-29	0.88	1.00	0.88	0.96	222888
2000-11-30	0.95	1.00	0.85	0.94	231288
2000-12-01	0.94	1.00	0.90	0.94	81594
2000-12-04	0.96	1.00	0.83	0.88	70194
2000-12-05	0.90	0.96	0.85	0.90	78594
2000-12-06	0.95	0.96	0.83	0.83	97494
2000-12-07	0.83	0.85	0.75	0.75	40197
2000-12-08	0.78	0.85	0.73	0.75	67497
2000-12-11	0.75	0.79	0.63	0.67	91494
2000-12-12	0.69	0.74	0.69	0.70	44397
2000-12-13	0.67	0.73	0.58	0.71	64197
2000-12-14	0.69	0.75	0.67	0.69	55197
2000-12-15	0.68	0.79	0.67	0.67	10497
2000-12-18	0.77	0.77	0.69	0.69	187191
2000-12-19	0.69	0.75	0.67	0.71	57897
2000-12-20	0.67	0.71	0.67	0.69	86694
2000-12-21	0.69	0.75	0.69	0.69	94794
2000-12-22	0.69	0.74	0.67	0.73	167091
2000-12-26	0.73	0.75	0.69	0.71	234588
2000-12-27	0.73	0.74	0.71	0.72	238788
2000-12-28	0.78	0.83	0.68	0.83	189291
2000-12-29	0.73	0.80	0.69	0.75	48297
2001-01-02	0.76	0.76	0.73	0.73	14997
2001-01-03	0.75	0.81	0.75	0.75	18597
2001-01-04	0.81	0.83	0.73	0.79	77994
2001-01-05	0.85	0.85	0.79	0.79	32097
2001-01-08	0.81	0.90	0.81	0.85	33897
2001-01-09	0.88	0.94	0.83	0.88	91194
2001-01-10	0.88	0.92	0.85	0.85	13797
2001-01-11	0.83	0.92	0.83	0.92	11697
2001-01-12	0.94	1.08	0.94	1.02	88194
2001-01-16	1.00	1.08	1.00	1.08	27597
2001-01-17	1.02	1.11	1.02	1.11	2400
2001-01-18	1.08	1.08	1.08	1.08	4500
2001-01-19	1.08	1.11	1.04	1.11	18597
2001-01-22	1.11	1.11	1.08	1.08	12897
2001-01-23	1.08	1.17	1.08	1.17	127794
2001-01-24	1.13	1.27	1.13	1.25	65097
2001-01-25	1.21	1.29	1.19	1.27	62397
2001-01-26	1.29	1.33	1.27	1.31	110094
2001-01-29	1.33	1.38	1.25	1.25	54597
2001-01-30	1.25	1.25	1.19	1.23	34497
2001-01-31	1.25	1.35	1.04	1.08	50097
2001-02-01	1.08	1.32	1.08	1.25	10197
2001-02-02	1.36	1.36	1.23	1.29	28797
2001-02-05	1.29	1.29	1.25	1.25	600
2001-02-06	1.25	1.29	1.19	1.29	12297
2001-02-07	1.25	1.40	1.21	1.33	49497
2001-02-08	1.25	1.38	1.25	1.31	37797
2001-02-09	1.31	1.31	1.25	1.27	55197
2001-02-12	1.25	1.31	1.25	1.29	77394
2001-02-13	1.25	1.27	1.25	1.27	32997
2001-02-14	1.29	1.31	1.27	1.29	119994
2001-02-15	1.29	1.31	1.29	1.29	57897
2001-02-16	1.30	1.31	1.27	1.27	90294
2001-02-20	1.31	1.31	1.25	1.29	68097
2001-02-21	1.30	1.31	1.29	1.29	39897
2001-02-22	1.30	1.33	1.30	1.31	55797
2001-02-23	1.30	1.31	1.29	1.30	102594
2001-02-26	1.23	1.31	1.23	1.29	41097
2001-02-27	1.30	1.38	1.30	1.33	216888
2001-02-28	1.38	1.44	1.35	1.40	216288
2001-03-01	1.66	1.83	1.51	1.58	533973
2001-03-02	1.65	1.66	1.54	1.56	265785
2001-03-05	1.56	1.63	1.56	1.58	61197
2001-03-06	1.55	1.58	1.54	1.58	93294
2001-03-07	1.57	1.60	1.54	1.60	194688
2001-03-08	1.56	1.69	1.56	1.69	171891
2001-03-09	1.68	1.75	1.52	1.67	456276
2001-03-12	1.58	1.65	1.56	1.56	107094
2001-03-13	1.58	1.67	1.56	1.61	131991
2001-03-14	1.65	1.71	1.63	1.67	188391
2001-03-15	1.71	1.71	1.65	1.66	86694
2001-03-16	1.65	1.66	1.56	1.60	137391
2001-03-19	1.54	1.63	1.48	1.54	50997
2001-03-20	1.60	1.67	1.60	1.65	82494
2001-03-21	1.63	1.63	1.58	1.63	92394
2001-03-22	1.60	1.67	1.58	1.67	439476
2001-03-23	1.63	1.67	1.60	1.63	369882
2001-03-26	1.67	1.69	1.63	1.65	52797
2001-03-27	1.63	1.71	1.63	1.67	113694
2001-03-28	1.66	1.67	1.63	1.67	201888
2001-03-29	1.67	1.67	1.65	1.67	261885
2001-03-30	1.66	1.67	1.66	1.66	110994
2001-04-02	1.67	1.69	1.65	1.65	114294
2001-04-03	1.65	1.65	1.58	1.65	68097
2001-04-04	1.67	1.69	1.67	1.68	53997
2001-04-05	1.68	1.69	1.65	1.69	41697
2001-04-06	1.67	1.90	1.67	1.79	152391
2001-04-09	1.73	1.73	1.69	1.73	18597
2001-04-10	1.75	1.77	1.72	1.77	93294
2001-04-11	1.80	1.80	1.78	1.79	103194
2001-04-12	1.80	1.81	1.78	1.78	61797
2001-04-16	1.82	1.88	1.67	1.77	278385
2001-04-17	1.77	1.78	1.75	1.75	85494
2001-04-18	1.78	1.83	1.75	1.82	151791
2001-04-19	1.83	1.85	1.76	1.76	193188
2001-04-20	1.77	1.78	1.77	1.77	37197
2001-04-23	1.80	1.80	1.73	1.73	60597
2001-04-24	1.88	1.92	1.79	1.90	369582
2001-04-25	1.95	2.08	1.95	2.02	255585
2001-04-26	2.07	2.24	2.07	2.17	120294
2001-04-27	2.22	2.25	2.15	2.18	166791
2001-04-30	2.31	2.31	2.17	2.22	35997
2001-05-01	2.28	2.28	2.22	2.23	21597
2001-05-02	2.19	2.29	2.18	2.27	95694
2001-05-03	2.29	2.29	2.27	2.27	6600
2001-05-04	2.30	2.34	2.27	2.33	50697
2001-05-07	2.33	2.33	2.27	2.32	30897
2001-05-08	2.31	2.31	2.26	2.26	47397
2001-05-09	2.26	2.33	2.26	2.26	35397
2001-05-10	2.26	2.34	2.26	2.34	94794
2001-05-11	2.33	2.33	2.30	2.32	166191
2001-05-14	2.33	2.34	2.32	2.32	17097
2001-05-15	2.32	2.34	2.28	2.28	107694
2001-05-16	2.32	2.32	2.28	2.29	7200
2001-05-17	2.33	2.33	2.29	2.29	26097
2001-05-18	2.34	2.35	2.29	2.29	16197
2001-05-21	2.35	2.35	2.27	2.33	86694
2001-05-22	2.33	2.33	2.28	2.30	33297
2001-05-23	2.30	2.47	2.30	2.45	223488
2001-05-24	2.42	2.43	2.36	2.43	73794
2001-05-25	2.45	2.45	2.41	2.45	57297
2001-05-29	2.45	2.45	2.42	2.42	9000
2001-05-30	2.43	2.45	2.43	2.44	15297
2001-05-31	2.44	2.48	2.44	2.46	31797
2001-06-01	2.46	2.49	2.45	2.47	180891
2001-06-04	2.47	2.57	2.46	2.49	92694
2001-06-05	2.52	2.52	2.47	2.49	118794
2001-06-06	2.48	2.49	2.46	2.47	59397
2001-06-07	2.47	2.49	2.45	2.45	36597
2001-06-08	2.47	2.47	2.43	2.43	51597
2001-06-11	2.44	2.51	2.43	2.43	22497
2001-06-12	2.43	2.43	2.38	2.39	121194
2001-06-13	2.39	2.39	2.37	2.37	39297
2001-06-14	2.36	2.38	2.30	2.30	98694
2001-06-15	2.30	2.30	2.13	2.30	164091
2001-06-18	2.31	2.31	2.23	2.23	3900
2001-06-19	2.27	2.27	2.23	2.23	5700
2001-06-20	2.23	2.32	2.23	2.32	9300
2001-06-21	2.33	2.33	2.27	2.31	344082
2001-06-22	2.31	2.31	2.27	2.27	23697
2001-06-25	2.27	2.30	2.27	2.27	9600
2001-06-26	2.30	2.30	2.27	2.27	32997
2001-06-27	2.27	2.34	2.27	2.28	30897
2001-06-28	2.27	2.30	2.23	2.27	44997
2001-06-29	2.24	2.29	2.20	2.27	52797
2001-07-02	2.12	2.20	2.08	2.14	17697
2001-07-03	2.16	2.16	2.15	2.15	11397
2001-07-05	2.16	2.16	2.15	2.15	12897
2001-07-06	2.15	2.16	2.15	2.16	7500
2001-07-09	2.15	2.16	2.15	2.16	93594
2001-07-10	2.16	2.24	2.16	2.22	127194
2001-07-11	2.22	2.25	2.21	2.23	105894
2001-07-12	2.26	2.38	2.26	2.38	135891
2001-07-13	2.40	2.40	2.36	2.38	246588
2001-07-16	2.38	2.58	2.38	2.53	294585
2001-07-17	2.57	2.71	2.57	2.70	317982
2001-07-18	2.71	2.71	2.66	2.67	329982
2001-07-19	2.72	2.72	2.67	2.72	1090443
2001-07-20	2.72	2.76	2.72	2.72	140391
2001-07-23	2.73	2.75	2.65	2.65	104994
2001-07-24	2.65	2.65	2.58	2.59	123894
2001-07-25	2.57	2.62	2.46	2.51	131691
2001-07-26	2.51	2.58	2.47	2.58	61797
2001-07-27	2.52	2.62	2.52	2.60	43497
2001-07-30	2.60	2.65	2.60	2.63	52197
2001-07-31	2.63	2.67	2.61	2.61	58497
2001-08-01	2.61	2.65	2.58	2.65	40497
2001-08-02	2.64	2.67	2.62	2.63	192888
2001-08-03	2.63	2.68	2.63	2.67	463776
2001-08-06	2.68	2.68	2.63	2.63	111894
2001-08-07	2.63	2.65	2.63	2.63	79494
2001-08-08	2.63	2.63	2.63	2.63	76794
2001-08-09	2.63	2.80	2.63	2.73	233988
2001-08-10	2.80	2.80	2.71	2.71	97194
2001-08-13	2.78	2.83	2.75	2.80	83994
2001-08-14	2.80	2.88	2.78	2.88	193488
2001-08-15	2.92	2.92	2.84	2.87	242988
2001-08-16	2.93	3.00	2.90	3.00	840858
2001-08-17	3.00	3.08	2.68	2.88	280785
2001-08-20	2.87	2.98	2.84	2.92	157791
2001-08-21	2.98	2.98	2.85	2.87	92394
2001-08-22	2.87	3.02	2.85	2.89	110094
2001-08-23	2.92	3.05	2.90	3.02	248388
2001-08-24	2.98	3.00	2.87	2.87	142491
2001-08-27	2.84	2.87	2.70	2.78	108594
2001-08-28	2.83	2.89	2.72	2.80	125094
2001-08-29	2.86	2.86	2.71	2.76	55797
2001-08-30	2.77	2.80	2.73	2.77	59697
2001-08-31	2.77	2.81	2.77	2.81	7500
2001-09-04	2.77	2.86	2.75	2.78	51897
2001-09-05	2.77	2.77	2.75	2.75	98694
2001-09-06	2.77	2.85	2.75	2.85	77694
2001-09-07	2.86	2.89	2.75	2.81	57597
2001-09-10	2.84	2.90	2.82	2.84	232188
2001-09-17	2.81	2.86	2.75	2.83	118794
2001-09-18	2.83	2.83	2.71	2.71	39897
2001-09-19	2.73	2.80	2.70	2.71	65697
2001-09-20	2.68	2.71	2.59	2.59	110094
2001-09-21	2.58	2.58	2.33	2.37	236688
2001-09-24	2.40	2.55	2.35	2.40	43497
2001-09-25	2.42	2.58	2.37	2.47	49797
2001-09-26	2.44	2.57	2.44	2.50	36597
2001-09-27	2.50	2.53	2.48	2.49	126894
2001-09-28	2.55	2.57	2.52	2.57	188091
2001-10-01	2.58	2.72	2.57	2.67	290085
2001-10-02	2.74	2.74	2.65	2.67	121794
2001-10-03	2.71	2.71	2.67	2.70	16497
2001-10-04	2.73	2.73	2.68	2.68	108894
2001-10-05	2.72	2.72	2.68	2.72	13797
2001-10-08	2.68	2.72	2.65	2.66	218988
2001-10-09	2.67	2.70	2.66	2.67	117894
2001-10-10	2.68	2.68	2.60	2.67	65697
2001-10-11	2.65	2.68	2.62	2.65	119394
2001-10-12	2.63	2.68	2.62	2.68	20697
2001-10-15	2.73	2.73	2.64	2.67	43197
2001-10-16	2.66	2.67	2.62	2.63	67497
2001-10-17	2.66	2.72	2.63	2.70	148191
2001-10-18	2.64	2.71	2.64	2.66	25797
2001-10-19	2.65	2.72	2.60	2.70	145191
2001-10-22	2.71	2.71	2.68	2.68	65697
2001-10-23	2.68	2.96	2.68	2.70	378879
2001-10-24	2.84	2.93	2.74	2.74	302685
2001-10-25	2.76	2.77	2.67	2.67	281085
2001-10-26	2.72	2.72	2.58	2.58	90594
2001-10-29	2.63	2.66	2.60	2.66	44997
2001-10-30	2.66	2.66	2.57	2.57	65097
2001-10-31	2.68	2.68	2.57	2.67	31497
2001-11-01	2.62	2.75	2.62	2.72	197688
2001-11-02	2.70	2.74	2.66	2.74	95094
2001-11-05	2.73	2.73	2.67	2.71	90594
2001-11-06	2.68	2.70	2.60	2.60	97794
2001-11-07	2.58	2.65	2.53	2.53	91194
2001-11-08	2.54	2.54	2.48	2.54	50397
2001-11-09	2.60	2.62	2.52	2.61	65097
2001-11-12	2.62	2.73	2.62	2.64	16797
2001-11-13	2.64	2.66	2.63	2.65	32097
2001-11-14	2.68	2.68	2.63	2.65	84594
2001-11-15	2.66	2.66	2.62	2.62	64797
2001-11-16	2.62	2.62	2.60	2.60	10497
2001-11-19	2.60	2.66	2.50	2.52	67797
2001-11-20	2.50	2.53	2.50	2.50	44097
2001-11-21	2.50	2.50	2.48	2.48	20697
2001-11-23	2.53	2.56	2.53	2.56	900
2001-11-26	2.50	2.58	2.50	2.57	26397
2001-11-27	2.50	2.52	2.48	2.48	74394
2001-11-28	2.49	2.49	2.41	2.45	64797
2001-11-29	2.46	2.46	2.27	2.40	62997
2001-11-30	2.38	2.49	2.32	2.49	80094
2001-12-03	2.50	2.50	2.42	2.45	233688
2001-12-04	2.45	2.49	2.45	2.47	143391
2001-12-05	2.45	2.48	2.44	2.48	9900
2001-12-06	2.48	2.49	2.30	2.38	233388
2001-12-07	2.41	2.41	2.25	2.25	116694
2001-12-10	2.22	2.25	1.97	2.05	175191
2001-12-11	2.04	2.13	2.04	2.06	61197
2001-12-12	2.20	2.40	2.17	2.36	599070
2001-12-13	2.41	2.41	2.32	2.36	65397
2001-12-14	2.39	2.40	2.33	2.33	108594
2001-12-17	2.40	2.41	2.31	2.32	120894
2001-12-18	2.31	2.33	2.25	2.25	123594
2001-12-19	2.25	2.30	2.23	2.30	54297
2001-12-20	2.32	2.32	2.23	2.26	65997
2001-12-21	2.23	2.24	2.13	2.23	366282
2001-12-24	2.14	2.22	2.14	2.22	13197
2001-12-26	2.22	2.26	2.22	2.22	40797
2001-12-27	2.20	2.26	2.19	2.25	42297
2001-12-28	2.22	2.29	2.18	2.25	22197
2001-12-31	2.24	2.33	2.24	2.27	86994
2002-01-02	2.28	2.42	2.28	2.42	29697
2002-01-03	2.35	2.47	2.33	2.46	24897
2002-01-04	2.47	2.47	2.33	2.37	119394
2002-01-07	2.35	2.44	2.35	2.39	67797
2002-01-08	2.42	2.47	2.37	2.47	91794
2002-01-09	2.47	2.52	2.46	2.50	158691
2002-01-10	2.50	2.58	2.50	2.58	82494
2002-01-11	2.58	2.59	2.54	2.55	12597
2002-01-14	2.55	2.65	2.54	2.54	32697
2002-01-15	2.56	2.60	2.50	2.50	261285
2002-01-16	2.67	2.68	2.50	2.50	29097
2002-01-17	2.48	2.48	2.47	2.47	14997
2002-01-18	2.47	2.53	2.43	2.53	87894
2002-01-22	2.47	2.47	2.43	2.43	6000
2002-01-23	2.43	2.51	2.43	2.50	14397
2002-01-24	2.50	2.77	2.47	2.69	327282
2002-01-25	2.68	2.68	2.63	2.67	38097
2002-01-28	2.55	2.70	2.55	2.67	105594
2002-01-29	2.68	2.70	2.60	2.68	88794
2002-01-30	2.69	2.72	2.47	2.65	211788
2002-01-31	2.68	2.82	2.67	2.76	371979
2002-02-01	2.80	2.80	2.73	2.77	78294
2002-02-04	2.80	2.86	2.67	2.67	177891
2002-02-05	2.63	2.70	2.63	2.68	20697
2002-02-06	2.70	2.72	2.70	2.72	128094
2002-02-07	2.69	2.70	2.69	2.69	34197
2002-02-08	2.68	2.69	2.62	2.62	12597
2002-02-11	2.66	2.66	2.63	2.63	78594
2002-02-12	2.75	2.83	2.63	2.64	62097
2002-02-13	2.64	2.78	2.64	2.72	40197
2002-02-14	2.73	2.73	2.70	2.70	38697
2002-02-15	2.70	2.75	2.70	2.72	62397
2002-02-19	2.72	2.73	2.71	2.71	108294
2002-02-20	2.67	2.72	2.67	2.72	40197
2002-02-21	2.72	2.77	2.70	2.72	112494
2002-02-22	2.76	2.77	2.72	2.77	38997
2002-02-25	2.71	2.75	2.71	2.73	24897
2002-02-26	2.75	2.77	2.64	2.77	83394
2002-02-27	2.73	2.75	2.72	2.72	25497
2002-02-28	2.72	2.73	2.72	2.73	26997
2002-03-01	2.73	2.73	2.72	2.73	13797
2002-03-04	2.72	2.72	2.63	2.70	88794
2002-03-05	2.71	2.73	2.70	2.73	9600
2002-03-06	2.72	2.73	2.72	2.72	48297
2002-03-07	2.75	2.76	2.72	2.74	30897
2002-03-08	2.72	2.73	2.72	2.73	13797
2002-03-11	2.73	2.78	2.72	2.72	20097
2002-03-12	2.72	2.76	2.71	2.76	67797
2002-03-13	2.72	2.73	2.72	2.73	7200
2002-03-14	2.72	2.77	2.72	2.75	49497
2002-03-15	2.74	2.76	2.72	2.76	22497
2002-03-18	2.77	2.77	2.72	2.74	28797
2002-03-19	2.74	2.75	2.72	2.75	119394
2002-03-20	2.75	2.75	2.72	2.75	104694
2002-03-21	2.72	2.75	2.72	2.75	36597
2002-03-22	2.74	2.74	2.73	2.73	41397
2002-03-25	2.75	2.75	2.73	2.73	73194
2002-03-26	2.73	2.75	2.72	2.72	93294
2002-03-27	2.74	2.74	2.72	2.72	22797
2002-03-28	2.72	2.75	2.72	2.73	11697
2002-04-01	2.73	2.73	2.70	2.70	83694
2002-04-02	2.70	2.75	2.66	2.70	32397
2002-04-03	2.70	2.75	2.66	2.67	25797
2002-04-04	2.70	2.75	2.67	2.75	72894
2002-04-05	2.73	2.77	2.73	2.73	14097
2002-04-08	2.75	2.76	2.75	2.76	4200
2002-04-09	2.72	2.76	2.72	2.75	15297
2002-04-10	2.76	2.82	2.75	2.82	110094
2002-04-11	2.83	3.03	2.83	3.02	312582
2002-04-12	3.01	3.18	2.97	3.07	173091
2002-04-15	3.13	3.21	3.07	3.12	62397
2002-04-16	3.16	3.17	3.08	3.08	143091
2002-04-17	3.11	3.13	3.10	3.13	47697
2002-04-18	3.10	3.17	3.07	3.17	189291
2002-04-19	3.21	3.32	3.15	3.25	176391
2002-04-22	3.28	3.32	3.25	3.32	171291
2002-04-23	3.43	3.48	3.33	3.44	614667
2002-04-24	3.46	3.47	3.16	3.38	166191
2002-04-25	3.33	3.40	3.22	3.27	72294
2002-04-26	3.25	3.38	3.25	3.30	41097
2002-04-29	3.35	3.37	3.30	3.33	97194
2002-04-30	3.37	3.37	3.32	3.33	19197
2002-05-01	3.33	3.41	3.33	3.41	138891
2002-05-02	3.40	3.40	3.37	3.37	30297
2002-05-03	3.38	3.38	3.30	3.38	65397
2002-05-06	3.40	3.40	3.34	3.37	140691
2002-05-07	3.38	3.45	3.33	3.35	210588
2002-05-08	3.32	3.41	3.32	3.37	47697
2002-05-09	3.40	3.41	3.37	3.40	143691
2002-05-10	3.41	3.41	3.32	3.39	69597
2002-05-13	3.39	3.39	3.32	3.37	49197
2002-05-14	3.36	3.41	3.32	3.40	38697
2002-05-15	3.41	3.41	3.33	3.38	48897
2002-05-16	3.37	3.41	3.27	3.35	50997
2002-05-17	3.35	3.37	3.33	3.35	42597
2002-05-20	3.35	3.35	3.33	3.35	47997
2002-05-21	3.34	3.35	3.32	3.33	59397
2002-05-22	3.32	3.34	3.20	3.25	81294
2002-05-23	3.25	3.27	3.24	3.25	33597
2002-05-24	3.28	3.35	3.23	3.23	70194
2002-05-28	3.27	3.32	3.25	3.30	32397
2002-05-29	3.24	3.30	3.24	3.30	9000
2002-05-30	3.31	3.35	3.25	3.35	97494
2002-05-31	3.35	3.53	3.33	3.48	811758
2002-06-03	3.52	3.77	3.50	3.53	579870
2002-06-04	3.55	3.55	3.35	3.50	215688
2002-06-05	3.50	3.50	3.33	3.44	237288
2002-06-06	3.42	3.42	3.17	3.33	173091
2002-06-07	3.33	3.39	3.27	3.38	89394
2002-06-10	3.30	3.39	3.29	3.38	62397
2002-06-11	3.38	3.48	3.33	3.48	153591
2002-06-12	3.45	3.53	3.44	3.50	150291
2002-06-13	3.50	3.53	3.46	3.53	178791
2002-06-14	3.51	3.51	3.33	3.50	58797
2002-06-17	3.47	3.49	2.90	3.14	341982
2002-06-18	3.20	3.42	3.20	3.32	277485
2002-06-19	3.44	3.44	3.31	3.33	103494
2002-06-20	3.35	3.37	3.34	3.37	37797
2002-06-21	3.38	3.38	3.25	3.25	60897
2002-06-24	3.23	3.25	3.00	3.20	132291
2002-06-25	3.20	3.20	3.06	3.10	94794
2002-06-26	2.87	3.10	2.83	3.01	65697
2002-06-27	3.01	3.20	2.99	3.10	60297
2002-06-28	3.21	3.21	2.90	3.05	66897
2002-07-01	3.06	3.15	3.06	3.07	77094
2002-07-02	3.03	3.07	2.91	3.00	109194
2002-07-03	3.01	3.03	2.93	3.03	31197
2002-07-05	2.97	3.10	2.97	3.09	21897
2002-07-08	3.11	3.19	3.08	3.19	107094
2002-07-09	3.06	3.22	3.06	3.17	52797
2002-07-10	3.17	3.17	3.07	3.15	108294
2002-07-11	3.07	3.13	3.06	3.08	73194
2002-07-12	3.07	3.08	2.93	3.00	55797
2002-07-15	3.00	3.03	2.95	3.00	139491
2002-07-16	2.96	3.03	2.95	2.97	61497
2002-07-17	2.95	2.99	2.89	2.93	128094
2002-07-18	2.90	2.98	2.90	2.98	35997
2002-07-19	2.96	2.96	2.87	2.95	21297
2002-07-22	2.92	2.92	2.51	2.53	396279
2002-07-23	2.64	2.81	2.53	2.70	264885
2002-07-24	2.59	2.73	2.37	2.73	52497
2002-07-25	2.62	2.76	2.55	2.55	24597
2002-07-26	2.57	2.70	2.57	2.67	17397
2002-07-29	2.68	2.78	2.68	2.78	74394
2002-07-30	2.75	2.78	2.75	2.75	16197
2002-07-31	2.71	2.77	2.71	2.75	20397
2002-08-01	2.72	2.82	2.72	2.78	80094
2002-08-02	2.74	2.77	2.74	2.77	41097
2002-08-05	2.71	2.75	2.65	2.65	190488
2002-08-06	2.67	2.68	2.64	2.68	137991
2002-08-07	2.64	2.72	2.62	2.68	135291
2002-08-08	2.67	2.69	2.64	2.64	5100
2002-08-09	2.62	2.67	2.62	2.67	8400
2002-08-12	2.64	2.64	2.47	2.53	62097
2002-08-13	2.54	2.56	2.50	2.56	36897
2002-08-14	2.56	2.56	2.50	2.54	14397
2002-08-15	2.55	2.57	2.42	2.45	71094
2002-08-16	2.42	2.42	2.24	2.33	76794
2002-08-19	2.33	2.50	2.33	2.50	71094
2002-08-20	2.50	2.51	2.42	2.51	32397
2002-08-21	2.50	2.69	2.50	2.68	142791
2002-08-22	2.67	2.68	2.50	2.60	218688
2002-08-23	2.54	2.62	2.53	2.61	184191
2002-08-26	2.70	2.70	2.57	2.67	214788
2002-08-27	2.70	2.70	2.62	2.65	40197
2002-08-28	2.67	2.69	2.58	2.58	152091
2002-08-29	2.50	2.58	2.50	2.55	154791
2002-08-30	2.54	2.68	2.54	2.60	52797
2002-09-03	2.55	2.60	2.53	2.58	83394
2002-09-04	2.57	2.70	2.54	2.54	18597
2002-09-05	2.55	2.55	2.53	2.55	61197
2002-09-06	2.55	2.60	2.54	2.55	46197
2002-09-09	2.54	2.57	2.53	2.55	9300
2002-09-10	2.57	2.59	2.54	2.58	26097
2002-09-11	2.63	2.71	2.62	2.71	101094
2002-09-12	2.67	2.71	2.67	2.68	35097
2002-09-13	2.72	2.90	2.72	2.85	84594
2002-09-16	2.92	2.97	2.85	2.97	26697
2002-09-17	2.92	2.96	2.85	2.96	29697
2002-09-18	2.97	3.00	2.94	2.98	123294
2002-09-19	2.99	3.00	2.90	2.92	36297
2002-09-20	2.92	2.92	2.85	2.87	18597
2002-09-23	2.87	2.87	2.72	2.79	15897
2002-09-24	2.75	2.87	2.63	2.87	33897
2002-09-25	2.89	2.91	2.76	2.76	71694
2002-09-26	2.90	2.97	2.80	2.88	169791
2002-09-27	2.82	2.97	2.82	2.90	38697
2002-09-30	2.88	3.17	2.83	3.16	61497
2002-10-01	3.14	3.20	3.00	3.05	132291
2002-10-02	3.07	3.07	2.92	2.93	246588
2002-10-03	3.06	3.06	2.92	2.96	12297
2002-10-04	2.96	3.05	2.87	2.88	77394
2002-10-07	2.90	2.90	2.80	2.80	122994
2002-10-08	2.92	2.93	2.58	2.63	47397
2002-10-09	2.69	2.73	2.62	2.62	24297
2002-10-10	2.51	2.68	2.35	2.68	107994
2002-10-11	2.64	2.70	2.60	2.68	17997
2002-10-14	2.60	2.75	2.60	2.75	9300
2002-10-15	2.75	2.75	2.67	2.75	134991
2002-10-16	2.75	2.77	2.73	2.77	36297
2002-10-17	2.77	2.77	2.72	2.75	98094
2002-10-18	2.76	2.77	2.65	2.77	70494
2002-10-21	2.75	2.75	2.65	2.67	19197
2002-10-22	2.63	2.79	2.63	2.79	50097
2002-10-23	2.82	2.83	2.77	2.83	56097
2002-10-24	2.85	2.93	2.73	2.91	113694
2002-10-25	2.90	3.00	2.87	3.00	44097
2002-10-28	2.83	3.00	2.83	2.97	54297
2002-10-29	2.84	2.98	2.75	2.88	152691
2002-10-30	2.83	2.88	2.81	2.88	56997
2002-10-31	2.89	2.98	2.85	2.98	29097
2002-11-01	2.96	2.96	2.84	2.93	38397
2002-11-04	2.93	3.00	2.93	2.99	86094
2002-11-05	2.99	2.99	2.90	2.92	20697
2002-11-06	2.99	2.99	2.90	2.98	7800
2002-11-07	2.98	3.00	2.90	2.98	52497
2002-11-08	2.98	3.00	2.97	2.99	35697
2002-11-11	3.00	3.00	2.89	2.92	37197
2002-11-12	2.89	2.92	2.89	2.92	37197
2002-11-13	2.92	3.00	2.89	2.89	23697
2002-11-14	2.99	2.99	2.84	2.88	30297
2002-11-15	2.83	2.91	2.83	2.89	22197
2002-11-18	3.21	3.37	3.08	3.16	578970
2002-11-19	3.20	3.20	3.00	3.10	179091
2002-11-20	3.07	3.17	3.07	3.16	83694
2002-11-21	3.20	3.27	3.17	3.27	143091
2002-11-22	3.28	3.33	3.23	3.32	378279
2002-11-25	3.35	3.42	3.31	3.41	148191
2002-11-26	3.38	3.43	3.31	3.38	120594
2002-11-27	3.40	3.40	3.32	3.37	79794
2002-11-29	3.37	3.40	3.37	3.37	19797
2002-12-02	3.38	3.42	3.32	3.34	92094
2002-12-03	3.34	3.41	3.34	3.35	44697
2002-12-04	3.35	3.35	3.27	3.31	94494
2002-12-05	3.32	3.34	3.27	3.32	51297
2002-12-06	3.27	3.40	3.27	3.36	107694
2002-12-09	3.34	3.36	3.27	3.36	123294
2002-12-10	3.36	3.36	3.27	3.33	56697
2002-12-11	3.34	3.38	3.30	3.38	181791
2002-12-12	3.34	3.42	3.34	3.37	146691
2002-12-13	3.37	3.37	3.35	3.35	17397
2002-12-16	3.35	3.37	3.34	3.37	85794
2002-12-17	3.43	3.71	3.37	3.67	352482
2002-12-18	3.71	3.71	3.63	3.65	190788
2002-12-19	3.50	3.63	3.50	3.57	454476
2002-12-20	3.58	3.60	3.50	3.50	227388
2002-12-23	3.50	3.58	3.40	3.48	110694
2002-12-24	3.48	3.48	3.43	3.44	17097
2002-12-26	3.48	3.51	3.42	3.50	60597
2002-12-27	3.48	3.48	3.43	3.45	22197
2002-12-30	3.46	3.47	3.42	3.42	67197
2002-12-31	3.42	3.47	3.40	3.40	40497
2003-01-02	3.40	3.56	3.40	3.55	87294
2003-01-03	3.53	3.53	3.42	3.49	72294
2003-01-06	3.48	3.56	3.42	3.52	60597
2003-01-07	3.49	3.49	3.34	3.44	95994
2003-01-08	3.40	3.50	3.36	3.50	71094
2003-01-09	3.49	3.50	3.42	3.42	44097
2003-01-10	3.45	3.45	3.33	3.39	53697
2003-01-13	3.40	3.44	3.38	3.44	35397
2003-01-14	3.43	3.50	3.25	3.43	84894
2003-01-15	3.44	3.44	3.33	3.44	35097
2003-01-16	3.45	3.47	3.37	3.46	47697
2003-01-17	3.47	3.57	3.44	3.57	102594
2003-01-21	3.58	3.61	3.46	3.52	84894
2003-01-22	3.52	3.52	3.39	3.41	56097
2003-01-23	3.44	3.44	3.34	3.35	64497
2003-01-24	3.41	3.42	3.37	3.40	29097
2003-01-27	3.37	3.37	3.30	3.37	121794
2003-01-28	3.31	3.34	3.27	3.34	120294
2003-01-29	3.31	3.32	3.30	3.30	41697
2003-01-30	3.40	3.40	3.28	3.30	52497
2003-01-31	3.30	3.31	3.24	3.29	51597
2003-02-03	3.30	3.33	3.29	3.29	23397
2003-02-04	3.29	3.33	3.28	3.33	13797
2003-02-05	3.34	3.34	3.27	3.28	32397
2003-02-06	3.20	3.20	2.93	3.03	230988
2003-02-07	3.04	3.08	2.94	3.04	123294
2003-02-10	3.01	3.16	2.84	2.85	246588
2003-02-11	2.90	2.98	2.74	2.98	170391
2003-02-12	2.93	3.03	2.93	3.01	63297
2003-02-13	3.01	3.02	3.00	3.01	63897
2003-02-14	3.02	3.07	3.00	3.07	102894
2003-02-18	3.10	3.10	3.02	3.08	76194
2003-02-19	3.06	3.17	3.06	3.12	57597
2003-02-20	3.12	3.12	3.08	3.10	8400
2003-02-21	3.07	3.20	3.01	3.10	105594
2003-02-24	3.13	3.14	3.06	3.09	24897
2003-02-25	3.07	3.20	3.07	3.16	29697
2003-02-26	3.15	3.26	3.10	3.19	65097
2003-02-27	3.21	3.29	3.10	3.18	47397
2003-02-28	3.19	3.21	3.15	3.17	10797
2003-03-03	3.18	3.22	3.04	3.12	41697
2003-03-04	3.02	3.25	3.02	3.05	26097
2003-03-05	3.07	3.07	2.96	2.96	95694
2003-03-06	2.97	3.06	2.94	3.06	205788
2003-03-07	3.03	3.12	3.03	3.08	13197
2003-03-10	3.06	3.08	3.00	3.01	37497
2003-03-11	3.01	3.20	2.97	3.03	26697
2003-03-12	3.08	3.08	3.02	3.02	15297
2003-03-13	3.06	3.08	3.02	3.04	25797
2003-03-14	3.02	3.06	3.02	3.03	19797
2003-03-17	3.02	3.07	2.95	3.00	94194
2003-03-18	3.05	3.06	3.00	3.04	71694
2003-03-19	3.05	3.11	3.04	3.08	116994
2003-03-20	3.09	3.15	3.08	3.10	20097
2003-03-21	3.09	3.19	3.09	3.19	53397
2003-03-24	3.20	3.20	3.12	3.12	24297
2003-03-25	3.20	3.23	3.13	3.16	290085
2003-03-26	3.20	3.37	3.13	3.30	89094
2003-03-27	3.28	3.35	3.28	3.34	98394
2003-03-28	3.35	3.35	3.33	3.35	158091
2003-03-31	3.36	3.36	3.30	3.35	456876
2003-04-01	3.36	3.37	3.30	3.32	65697
2003-04-02	3.34	3.36	3.33	3.33	214188
2003-04-03	3.35	3.36	3.32	3.35	80694
2003-04-04	3.35	3.38	3.33	3.35	111294
2003-04-07	3.37	3.47	3.37	3.43	171291
2003-04-08	3.33	3.44	3.32	3.41	95394
2003-04-09	3.39	3.47	3.38	3.45	54297
2003-04-10	3.55	3.59	3.45	3.51	164691
2003-04-11	3.47	3.70	3.47	3.66	166791
2003-04-14	3.67	3.80	3.62	3.67	166791
2003-04-15	3.67	3.69	3.65	3.67	105294
2003-04-16	3.71	3.71	3.63	3.67	19197
2003-04-17	3.64	3.73	3.64	3.73	69297
2003-04-21	3.79	3.82	3.72	3.81	116094
2003-04-22	3.82	3.91	3.80	3.81	96294
2003-04-23	3.84	3.87	3.83	3.85	68697
2003-04-24	3.70	3.88	3.67	3.85	219888
2003-04-25	3.87	3.87	3.78	3.80	56397
2003-04-28	3.74	3.85	3.72	3.73	123594
2003-04-29	3.81	3.81	3.71	3.72	43497
2003-04-30	3.73	3.73	3.72	3.72	29397
2003-05-01	3.71	3.71	3.62	3.63	111894
2003-05-02	3.63	3.68	3.52	3.67	204888
2003-05-05	3.63	3.71	3.57	3.57	215388
2003-05-06	3.59	3.71	3.59	3.71	97494
2003-05-07	3.68	3.80	3.63	3.80	95094
2003-05-08	3.70	3.81	3.70	3.75	263985
2003-05-09	3.82	3.82	3.73	3.80	505473
2003-05-12	3.83	3.99	3.77	3.95	513573
2003-05-13	4.00	4.00	3.92	3.95	145791
2003-05-14	3.95	3.95	3.88	3.95	60897
2003-05-15	3.89	3.97	3.89	3.94	84294
2003-05-16	3.94	3.97	3.92	3.96	115794
2003-05-19	3.98	3.98	3.94	3.96	58197
2003-05-20	4.00	4.00	3.89	3.92	54297
2003-05-21	3.93	3.93	3.86	3.88	38397
2003-05-22	3.90	3.95	3.85	3.95	114594
2003-05-23	3.95	3.95	3.90	3.92	69897
2003-05-27	3.90	3.92	3.87	3.90	47697
2003-05-28	3.87	3.91	3.83	3.84	79494
2003-05-29	3.84	3.97	3.84	3.96	139491
2003-05-30	3.97	4.20	3.95	4.06	304785
2003-06-02	4.17	4.33	4.08	4.22	539073
2003-06-03	4.23	4.27	4.21	4.23	351582
2003-06-04	4.31	4.35	4.24	4.32	200088
2003-06-05	4.31	4.35	4.25	4.33	240888
2003-06-06	4.40	4.55	4.33	4.38	492573
2003-06-09	4.42	4.49	4.25	4.32	239088
2003-06-10	4.31	4.31	4.10	4.18	180591
2003-06-11	4.25	4.31	4.13	4.28	45897
2003-06-12	4.32	4.48	4.31	4.47	201888
2003-06-13	4.57	4.63	4.47	4.60	169491
2003-06-16	4.67	4.68	4.50	4.67	424479
2003-06-17	4.69	5.05	4.67	5.05	331482
2003-06-18	5.06	5.08	4.50	4.62	289185
2003-06-19	4.70	4.76	4.64	4.70	102294
2003-06-20	4.75	4.88	4.73	4.81	61797
2003-06-23	4.77	4.85	4.75	4.75	107094
2003-06-24	4.70	4.84	4.67	4.82	57897
2003-06-25	4.67	4.98	4.67	4.93	144291
2003-06-26	4.94	4.98	4.85	4.91	102894
2003-06-27	4.91	4.98	4.83	4.85	253185
2003-06-30	4.85	4.97	4.73	4.74	148791
2003-07-01	4.86	4.86	4.67	4.70	78294
2003-07-02	4.67	5.00	4.59	4.98	295185
2003-07-03	4.70	4.98	4.65	4.88	127194
2003-07-07	4.88	5.28	4.88	5.27	353982
2003-07-08	5.30	5.43	5.13	5.43	346782
2003-07-09	5.62	5.79	5.48	5.62	388179
2003-07-10	5.62	5.70	5.50	5.59	241788
2003-07-11	5.63	5.70	5.60	5.64	98694
2003-07-14	5.70	6.17	5.67	6.09	832158
2003-07-15	6.33	6.33	6.00	6.13	825858
2003-07-16	6.20	6.20	5.75	6.02	333282
2003-07-17	6.01	6.01	5.50	5.87	509673
2003-07-18	5.83	6.08	5.74	6.04	321282
2003-07-21	6.08	6.10	5.71	6.03	382179
2003-07-22	6.10	6.58	6.07	6.38	877155
2003-07-23	6.39	6.50	6.12	6.35	2123592
2003-07-24	6.25	6.40	6.25	6.35	1701813
2003-07-25	6.33	6.52	6.25	6.52	936852
2003-07-28	6.90	7.22	6.67	7.06	1553622
2003-07-29	7.23	7.23	6.67	6.87	729264
2003-07-30	6.87	7.03	6.84	7.00	267885
2003-07-31	6.92	7.02	6.88	7.00	369582
2003-08-01	7.00	7.00	6.75	6.91	201288
2003-08-04	6.90	6.93	6.00	6.35	784461
2003-08-05	6.42	6.53	6.17	6.29	324282
2003-08-06	6.09	6.57	6.08	6.37	361782
2003-08-07	6.30	6.48	6.30	6.35	161391
2003-08-08	6.35	6.45	6.29	6.35	113994
2003-08-11	6.35	6.43	6.02	6.38	209688
2003-08-12	6.38	6.38	6.19	6.31	73494
2003-08-13	6.22	6.33	6.00	6.24	159591
2003-08-14	6.17	6.25	6.02	6.10	158991
2003-08-15	6.00	6.07	5.94	5.99	170991
2003-08-18	5.82	6.02	5.77	6.01	474876
2003-08-19	6.05	6.50	6.00	6.42	390279
2003-08-20	6.44	6.67	6.29	6.57	358182
2003-08-21	6.65	6.78	6.58	6.78	288585
2003-08-22	6.73	7.05	6.73	6.80	388479
2003-08-25	6.87	6.87	6.38	6.57	334182
2003-08-26	6.52	6.65	6.34	6.45	143691
2003-08-27	6.55	6.58	6.39	6.55	83694
2003-08-28	6.44	6.58	6.42	6.58	87594
2003-08-29	6.46	6.72	6.46	6.70	212088
2003-09-02	6.95	7.40	6.67	7.27	818358
2003-09-03	7.33	7.45	7.23	7.31	1251237
2003-09-04	7.33	7.33	7.18	7.30	267885
2003-09-05	7.28	7.30	7.19	7.30	428379
2003-09-08	7.76	8.08	7.59	7.81	1118643
2003-09-09	7.87	7.98	7.62	7.74	465576
2003-09-10	7.67	7.86	7.26	7.34	427779
2003-09-11	7.58	7.75	7.33	7.49	349782
2003-09-12	7.71	7.71	7.42	7.52	149691
2003-09-15	7.50	7.57	7.35	7.41	237288
2003-09-16	7.34	7.55	7.34	7.47	363882
2003-09-17	7.60	7.62	7.45	7.48	338382
2003-09-18	7.55	7.58	7.47	7.52	233088
2003-09-19	7.45	7.85	7.45	7.81	678864
2003-09-22	7.88	7.88	7.50	7.61	577170
2003-09-23	7.67	7.74	7.59	7.62	478176
2003-09-24	7.87	8.07	7.70	8.00	1088946
2003-09-25	8.01	8.02	6.89	7.23	1278234
2003-09-26	7.23	7.30	6.17	6.67	1844907
2003-09-29	6.41	6.83	6.17	6.66	1003449
2003-09-30	6.66	6.75	6.42	6.75	337182
2003-10-01	6.74	6.79	6.54	6.68	225888
2003-10-02	6.68	6.83	6.60	6.80	245688
2003-10-03	6.87	6.99	6.78	6.92	350682
2003-10-06	7.07	7.49	6.93	7.40	633267
2003-10-07	7.48	7.54	7.04	7.17	444876
2003-10-08	7.26	7.26	7.04	7.12	176991
2003-10-09	7.16	7.33	6.94	7.12	265185
2003-10-10	6.93	7.30	6.88	7.18	146691
2003-10-13	7.23	7.40	7.17	7.38	215388
2003-10-14	7.42	7.79	7.38	7.64	366882
2003-10-15	7.77	7.80	7.43	7.43	227388
2003-10-16	7.50	7.50	7.33	7.48	119694
2003-10-17	7.49	7.51	7.37	7.47	122694
2003-10-20	7.49	7.50	7.37	7.40	192888
2003-10-21	7.37	7.61	7.37	7.49	117594
2003-10-22	7.61	8.30	7.61	8.08	1130043
2003-10-23	8.08	8.08	7.67	7.76	340482
2003-10-24	7.77	7.85	7.36	7.65	379479
2003-10-27	7.67	8.53	7.64	8.28	1226337
2003-10-28	8.48	8.64	8.17	8.60	1325634
2003-10-29	8.60	8.66	8.37	8.57	303885
2003-10-30	8.63	8.63	8.43	8.50	541173
2003-10-31	8.39	8.50	8.34	8.37	299685
2003-11-03	8.37	8.67	8.33	8.57	787461
2003-11-04	8.57	8.62	8.42	8.49	380979
2003-11-05	8.47	8.82	8.47	8.60	523473
2003-11-06	8.67	8.86	8.53	8.69	297585
2003-11-07	8.73	8.83	8.60	8.72	357582
2003-11-10	8.78	8.80	8.29	8.48	412779
2003-11-11	8.50	8.50	7.60	7.90	618867
2003-11-12	7.85	8.30	7.79	8.20	391179
2003-11-13	8.30	8.33	8.22	8.23	215088
2003-11-14	8.20	8.30	8.00	8.14	233388
2003-11-17	8.13	8.19	7.80	7.82	228888
2003-11-18	7.90	7.91	7.73	7.73	188991
2003-11-19	7.61	7.80	7.59	7.60	232788
2003-11-20	7.63	7.98	7.48	7.82	314082
2003-11-21	7.82	8.10	7.77	7.92	249288
2003-11-24	8.00	8.30	7.99	8.16	481776
2003-11-25	8.41	8.57	8.25	8.51	486876
2003-11-26	9.25	9.25	8.75	9.02	967752
2003-11-28	9.01	9.03	8.70	8.84	277485
2003-12-01	8.93	9.01	8.77	8.88	500373
2003-12-02	8.93	9.02	8.88	9.01	325482
2003-12-03	9.02	9.03	8.58	8.78	299685
2003-12-04	8.77	8.80	8.20	8.27	466176
2003-12-05	8.17	8.63	8.08	8.50	303285
2003-12-08	8.30	8.60	8.00	8.56	364482
2003-12-09	8.57	8.76	8.35	8.47	326982
2003-12-10	8.44	8.74	8.18	8.36	191988
2003-12-11	8.23	8.62	8.17	8.39	158391
2003-12-12	8.58	8.63	8.18	8.53	260985
2003-12-15	8.93	8.93	8.40	8.46	305685
2003-12-16	8.39	8.41	7.59	8.26	651567
2003-12-17	8.15	8.23	8.03	8.04	135291
2003-12-18	8.05	8.50	8.05	8.49	209088
2003-12-19	8.53	8.62	8.35	8.47	119094
2003-12-22	8.55	8.55	8.26	8.32	126594
2003-12-23	8.32	8.50	8.32	8.49	58797
2003-12-24	8.36	8.42	8.25	8.39	70794
2003-12-26	8.29	8.43	8.21	8.26	64497
2003-12-29	8.24	8.57	8.22	8.47	209688
2003-12-30	8.37	8.47	8.28	8.34	236688
2003-12-31	8.41	8.55	8.33	8.55	180591
2004-01-02	8.57	8.82	8.52	8.71	525573
2004-01-05	8.73	8.80	8.44	8.52	535473
2004-01-06	8.37	8.52	8.35	8.47	169791
2004-01-07	8.39	8.52	8.39	8.50	141591
2004-01-08	8.52	8.67	8.44	8.64	182991
2004-01-09	8.81	8.85	8.62	8.72	388779
2004-01-12	8.77	9.70	8.73	9.65	1494825
2004-01-13	9.77	9.79	9.09	9.53	927252
2004-01-14	9.55	9.57	9.28	9.32	407979
2004-01-15	9.37	9.54	9.32	9.54	296685
2004-01-16	9.56	9.57	9.40	9.53	214188
2004-01-20	9.57	9.92	9.52	9.75	399579
2004-01-21	9.83	9.97	9.77	9.87	371379
2004-01-22	10.23	10.42	10.04	10.21	583770
2004-01-23	10.22	10.42	9.83	10.19	709164
2004-01-26	10.27	10.43	9.94	10.30	446976
2004-01-27	10.29	10.36	10.14	10.33	314982
2004-01-28	10.33	10.35	9.99	9.99	254385
2004-01-29	10.17	10.20	8.80	9.59	899055
2004-01-30	9.49	9.76	9.36	9.70	337182
2004-02-02	9.76	10.17	9.62	10.06	372279
2004-02-03	9.92	10.28	9.92	10.26	458376
2004-02-04	10.01	10.14	9.88	9.88	330282
2004-02-05	9.95	9.98	9.38	9.50	353382
2004-02-06	9.50	9.99	9.44	9.65	281685
2004-02-09	9.86	10.13	9.64	10.00	313182
2004-02-10	9.97	10.22	9.97	10.17	191688
2004-02-11	10.21	10.77	10.20	10.68	1659816
2004-02-12	10.68	10.73	10.57	10.65	559770
2004-02-13	10.68	10.68	10.51	10.62	566970
2004-02-17	10.62	10.91	10.52	10.69	968652
2004-02-18	10.69	11.08	10.67	11.03	641667
2004-02-19	11.01	11.19	10.77	10.94	298785
2004-02-20	10.86	11.01	10.45	11.01	345882
2004-02-23	11.00	11.00	10.47	10.71	484176
2004-02-24	10.52	10.77	10.28	10.77	421779
2004-02-25	10.64	11.08	10.64	10.99	270585
2004-02-26	10.99	11.63	10.92	11.58	600870
2004-02-27	11.59	11.65	11.30	11.31	347982
2004-03-01	11.51	12.01	11.31	11.86	760161
2004-03-02	11.88	12.17	11.68	11.79	380979
2004-03-03	11.85	11.95	11.67	11.94	507573
2004-03-04	11.81	12.12	11.74	12.02	701964
2004-03-05	12.02	12.05	11.98	12.01	350982
2004-03-08	12.00	12.38	11.98	12.00	302985
2004-03-09	12.13	12.17	11.74	11.83	260685
2004-03-10	11.78	11.82	11.02	11.41	519573
2004-03-11	11.08	11.47	10.60	11.34	545673
2004-03-12	11.41	11.72	11.36	11.67	379179
2004-03-15	11.88	12.24	11.70	12.09	706764
2004-03-16	12.09	12.37	11.84	12.06	469776
2004-03-17	12.00	12.31	12.00	12.07	380679
2004-03-18	12.10	12.29	12.02	12.15	314982
2004-03-19	12.18	12.24	12.04	12.09	242388
2004-03-22	12.00	12.12	11.59	11.67	401379
2004-03-23	11.60	11.83	11.59	11.68	314682
2004-03-24	11.57	11.73	11.09	11.26	413979
2004-03-25	11.28	11.63	11.14	11.52	204888
2004-03-26	11.75	11.83	11.57	11.60	275985
2004-03-29	11.60	11.68	11.30	11.52	522573
2004-03-30	11.59	11.59	11.33	11.53	434376
2004-03-31	11.53	11.57	11.21	11.26	407679
2004-04-01	11.11	11.80	11.11	11.61	417879
2004-04-02	11.67	11.79	11.19	11.62	459876
2004-04-05	11.70	11.71	11.34	11.66	379779
2004-04-06	11.76	12.05	11.50	11.95	422200
2004-04-07	12.15	12.23	11.85	11.98	318600
2004-04-08	12.52	12.52	12.05	12.37	696000
2004-04-12	12.38	12.38	12.03	12.20	480000
2004-04-13	12.08	12.22	11.50	11.51	432000
2004-04-14	11.38	11.43	9.88	10.24	1482400
2004-04-15	10.53	10.99	10.26	10.72	730600
2004-04-16	10.98	10.99	10.75	10.84	361800
2004-04-19	10.75	11.12	10.66	11.10	291200
2004-04-20	11.45	11.88	10.68	10.73	595200
2004-04-21	10.91	11.43	10.73	11.09	744800
2004-04-22	11.18	11.95	11.06	11.91	567800
2004-04-23	11.88	12.24	11.74	12.03	529400
2004-04-26	12.03	12.08	11.45	11.48	267600
2004-04-27	11.30	12.22	11.28	12.06	465600
2004-04-28	12.10	12.10	11.38	11.56	322000
2004-04-29	11.55	11.58	10.88	11.51	253200
2004-04-30	11.35	11.66	11.23	11.35	189000
2004-05-03	11.04	11.57	11.00	11.44	250000
2004-05-04	11.60	11.60	10.28	11.19	641000
2004-05-05	11.02	11.29	11.02	11.17	166400
2004-05-06	11.02	11.27	10.21	10.58	419600
2004-05-07	10.59	10.79	10.50	10.58	145600
2004-05-10	10.30	10.49	9.25	10.09	921200
2004-05-11	10.03	10.75	10.03	10.33	307400
2004-05-12	10.49	10.49	9.63	10.23	380600
2004-05-13	10.13	10.35	10.04	10.22	194600
2004-05-14	10.11	10.32	10.03	10.18	177800
2004-05-17	9.91	10.10	9.72	9.89	151800
2004-05-18	9.76	10.19	9.76	10.10	237200
2004-05-19	9.91	10.30	9.80	9.80	177800
2004-05-20	9.78	10.03	9.75	9.95	264600
2004-05-21	9.99	10.43	9.93	10.27	171000
2004-05-24	10.25	10.25	9.75	9.99	658600
2004-05-25	9.95	10.15	9.77	10.12	311400
2004-05-26	10.19	10.65	10.01	10.55	168400
2004-05-27	10.70	10.71	10.38	10.48	157200
2004-05-28	10.37	10.49	10.27	10.30	133000
2004-06-01	10.20	10.32	10.13	10.25	303800
2004-06-02	10.02	10.45	10.02	10.38	281600
2004-06-03	10.25	10.73	10.25	10.60	250200
2004-06-04	10.57	10.88	10.39	10.57	357200
2004-06-07	10.68	11.07	10.67	11.06	335600
2004-06-08	11.08	11.18	10.82	10.89	122800
2004-06-09	10.80	11.03	10.75	10.80	76200
2004-06-10	10.95	10.99	10.86	10.99	70200
2004-06-14	10.95	10.95	10.67	10.92	96000
2004-06-15	10.91	11.00	10.76	10.98	176200
2004-06-16	11.05	11.33	10.86	11.30	180800
2004-06-17	11.13	11.43	11.13	11.33	207200
2004-06-18	11.35	11.40	11.15	11.35	138400
2004-06-21	11.40	11.40	11.00	11.10	122200
2004-06-22	11.10	11.30	10.96	11.27	74600
2004-06-23	11.40	11.40	11.10	11.23	108600
2004-06-24	11.35	11.40	11.19	11.25	175200
2004-06-25	11.45	11.45	10.65	11.21	1562600
2004-06-28	11.00	11.33	10.68	10.96	255800
2004-06-29	10.83	11.06	10.78	10.79	151400
2004-06-30	10.80	10.83	10.56	10.64	268200
2004-07-01	10.53	10.70	10.46	10.53	120200
2004-07-02	10.34	10.73	10.15	10.71	229600
2004-07-06	10.73	10.73	10.55	10.69	279200
2004-07-07	10.70	10.70	10.30	10.34	123800
2004-07-08	10.26	10.30	9.76	9.76	342800
2004-07-09	9.76	9.91	9.64	9.76	148600
2004-07-12	9.61	9.65	8.42	8.71	844600
2004-07-13	8.67	8.95	8.67	8.70	661200
2004-07-14	8.68	8.80	8.39	8.43	670200
2004-07-15	9.09	10.17	9.05	9.89	1457200
2004-07-16	9.84	10.38	9.66	9.70	539000
2004-07-19	9.63	10.34	9.63	10.24	327000
2004-07-20	10.26	10.31	10.13	10.28	310400
2004-07-21	10.43	10.43	10.18	10.23	227800
2004-07-22	10.13	10.22	9.63	9.77	382000
2004-07-23	9.68	9.73	9.63	9.64	140400
2004-07-26	9.60	10.05	9.60	10.04	216800
2004-07-27	9.90	9.99	9.80	9.89	285800
2004-07-28	9.76	10.09	9.76	9.98	177800
2004-07-29	9.97	10.11	9.87	9.96	157200
2004-07-30	10.02	10.17	9.87	10.03	140200
2004-08-02	10.02	10.05	9.87	10.00	215000
2004-08-03	10.04	10.27	9.81	10.02	375200
2004-08-04	10.01	10.22	9.87	10.09	186400
2004-08-05	10.01	10.04	9.68	9.71	238000
2004-08-06	9.56	9.62	9.26	9.50	274400
2004-08-09	9.50	9.57	9.50	9.50	126600
2004-08-10	9.50	9.80	9.50	9.71	95400
2004-08-11	9.51	9.64	9.50	9.54	100200
2004-08-12	9.51	9.65	9.50	9.50	92600
2004-08-13	9.45	9.67	9.38	9.42	303000
2004-08-16	9.35	9.66	9.35	9.56	257800
2004-08-17	9.65	9.80	9.50	9.64	143600
2004-08-18	9.57	9.83	9.50	9.60	170600
2004-08-19	9.65	9.69	9.41	9.47	152400
2004-08-20	9.53	9.54	9.46	9.47	130000
2004-08-23	9.47	9.67	9.01	9.06	212200
2004-08-24	8.98	9.24	8.95	9.17	246400
2004-08-25	9.22	9.22	8.98	9.03	182800
2004-08-26	9.01	9.20	9.01	9.20	158400
2004-08-27	9.08	9.42	9.08	9.33	102600
2004-08-30	9.33	9.43	9.23	9.34	142400
2004-08-31	9.26	9.64	9.25	9.62	167000
2004-09-01	9.44	10.13	9.44	9.47	164800
2004-09-02	9.33	9.62	9.33	9.61	86800
2004-09-03	9.66	9.74	9.42	9.60	68400
2004-09-07	9.51	9.99	9.51	9.92	177600
2004-09-08	9.75	9.99	9.70	9.78	83000
2004-09-09	9.85	9.93	9.65	9.89	151800
2004-09-10	9.92	9.96	9.68	9.93	107200
2004-09-13	9.99	10.06	9.90	10.00	79400
2004-09-14	10.07	10.07	9.75	9.89	58800
2004-09-15	9.99	9.99	9.70	9.70	62400
2004-09-16	9.70	10.07	9.70	10.04	71200
2004-09-17	10.12	10.17	9.94	10.07	340600
2004-09-20	9.91	10.12	9.80	10.08	231000
2004-09-21	9.96	10.16	9.88	10.06	45400
2004-09-22	10.12	10.12	9.81	9.85	121800
2004-09-23	9.79	10.03	9.76	9.78	61600
2004-09-24	9.76	9.89	9.75	9.79	47400
2004-09-27	9.94	9.95	9.76	9.85	94000
2004-09-28	9.86	9.97	9.85	9.91	55800
2004-09-29	9.81	10.01	9.81	9.95	73000
2004-09-30	9.85	10.04	9.85	10.02	65200
2004-10-01	9.98	10.30	9.98	10.17	96200
2004-10-04	10.23	10.81	10.18	10.81	352000
2004-10-05	10.70	11.53	10.64	11.50	287800
2004-10-06	11.20	11.50	11.20	11.45	297200
2004-10-07	11.53	11.53	10.96	11.17	112600
2004-10-08	10.97	11.10	10.26	11.06	243600
2004-10-11	11.10	11.10	10.54	10.91	114000
2004-10-12	11.00	11.15	10.66	11.04	60200
2004-10-13	11.17	11.17	10.79	10.80	54000
2004-10-14	10.77	11.05	10.69	10.84	126600
2004-10-15	11.02	11.02	10.65	10.88	90600
2004-10-18	11.06	11.06	10.65	10.93	94400
2004-10-19	10.82	11.65	10.79	11.65	367000
2004-10-20	11.73	12.23	11.48	12.15	820400
2004-10-21	12.19	12.25	11.87	12.00	845800
2004-10-22	12.00	12.05	11.39	11.57	236600
2004-10-25	11.63	11.83	11.47	11.83	118800
2004-10-26	11.90	11.91	11.70	11.89	167400
2004-10-27	11.95	12.05	11.68	12.05	102200
2004-10-28	12.08	12.08	11.75	11.86	211000
2004-10-29	11.93	11.99	11.67	11.79	99000
2004-11-01	11.70	12.08	11.70	11.94	171000
2004-11-02	12.09	12.09	11.69	11.70	101600
2004-11-03	11.78	12.06	11.78	11.96	361600
2004-11-04	12.06	12.20	11.84	12.17	245600
2004-11-05	12.25	12.25	11.89	11.99	124800
2004-11-08	12.16	12.46	11.93	12.33	179400
2004-11-09	12.33	12.35	12.18	12.21	146000
2004-11-10	12.15	12.72	12.15	12.46	587000
2004-11-11	12.60	12.65	12.47	12.52	296800
2004-11-12	12.52	12.67	12.40	12.67	153600
2004-11-15	12.63	12.73	12.50	12.65	129200
2004-11-16	12.50	12.68	11.53	11.94	302400
2004-11-17	12.10	12.63	12.03	12.34	229200
2004-11-18	12.63	12.68	12.31	12.49	92200
2004-11-19	12.38	12.56	12.38	12.50	116400
2004-11-22	12.38	12.85	12.35	12.61	228000
2004-11-23	12.61	13.12	12.40	12.96	256000
2004-11-24	12.65	13.05	12.60	13.02	231000
2004-11-26	13.00	13.13	12.83	13.02	119000
2004-11-29	13.08	13.08	12.90	12.96	338200
2004-11-30	12.98	13.04	12.88	13.02	182800
2004-12-01	13.17	13.28	13.09	13.24	340600
2004-12-02	13.30	13.46	13.18	13.41	125600
2004-12-03	13.49	13.50	13.28	13.38	199600
2004-12-06	13.30	13.45	13.30	13.34	190600
2004-12-07	13.43	13.43	12.70	12.81	185000
2004-12-08	12.71	13.03	12.58	13.00	136400
2004-12-09	12.82	13.12	12.78	12.90	88400
2004-12-10	13.07	13.07	12.82	12.89	63600
2004-12-13	12.84	12.94	12.76	12.90	118000
2004-12-14	12.80	12.97	12.79	12.97	69200
2004-12-15	12.81	12.85	12.63	12.77	469800
2004-12-16	12.71	12.85	12.26	12.59	275000
2004-12-17	12.51	12.98	12.51	12.97	166800
2004-12-20	12.51	13.36	12.51	13.05	187600
2004-12-21	13.20	13.40	13.14	13.37	183600
2004-12-22	13.40	13.66	13.39	13.58	182600
2004-12-23	13.74	13.75	13.65	13.68	122600
2004-12-27	13.76	13.80	13.08	13.31	277800
2004-12-28	13.47	13.76	13.45	13.65	61600
2004-12-29	13.65	13.68	13.28	13.40	116200
2004-12-30	13.42	13.57	13.36	13.40	58600
2004-12-31	13.36	13.49	13.25	13.36	75800
2005-01-03	13.57	13.85	13.19	13.30	231400
2005-01-04	13.44	13.62	13.24	13.32	275800
2005-01-05	13.26	13.35	12.34	12.57	551200
2005-01-06	12.27	12.55	11.57	12.25	670600
2005-01-07	12.42	12.55	12.18	12.27	225000
2005-01-10	12.45	13.09	12.25	12.80	280000
2005-01-11	12.98	12.98	12.25	12.40	251000
2005-01-12	12.59	12.59	12.25	12.32	214800
2005-01-13	12.57	12.57	12.18	12.22	254000
2005-01-14	12.45	12.45	12.08	12.35	289800
2005-01-18	12.55	12.60	12.22	12.58	255200
2005-01-19	12.67	12.67	12.23	12.25	210400
2005-01-20	12.35	12.38	12.11	12.17	217600
2005-01-21	12.06	12.23	11.63	11.73	340400
2005-01-24	11.95	11.95	11.31	11.48	343000
2005-01-25	11.92	12.70	11.84	12.38	535600
2005-01-26	12.39	12.69	12.32	12.68	268000
2005-01-27	12.68	12.70	12.50	12.62	124800
2005-01-28	12.75	12.75	12.17	12.51	162800
2005-01-31	12.70	12.97	12.62	12.96	173400
2005-02-01	13.00	13.07	12.63	12.91	392600
2005-02-02	13.05	13.05	12.70	12.81	123800
2005-02-03	12.86	12.87	12.39	12.58	104400
2005-02-04	12.61	12.72	12.50	12.72	102800
2005-02-07	12.84	12.90	12.66	12.82	155200
2005-02-08	12.94	13.05	12.71	13.05	156200
2005-02-09	13.24	13.35	12.81	13.14	643600
2005-02-10	13.28	13.30	12.79	12.98	149400
2005-02-11	13.10	13.25	12.87	13.18	109200
2005-02-14	13.12	13.19	12.94	13.07	73600
2005-02-15	13.32	13.32	13.01	13.28	124600
2005-02-16	13.05	13.10	12.98	12.98	189400
2005-02-17	12.98	13.08	12.81	12.91	184800
2005-02-18	13.06	13.06	12.50	12.55	267000
2005-02-22	12.46	12.54	11.67	11.89	330800
2005-02-23	12.09	12.37	11.97	12.33	123400
2005-02-24	12.40	12.50	12.16	12.50	90800
2005-02-25	12.55	12.64	12.41	12.61	126200
2005-02-28	12.71	12.71	11.98	12.09	156400
2005-03-01	12.13	12.21	11.63	11.95	235600
2005-03-02	12.00	12.14	10.39	10.85	1271600
2005-03-03	10.45	10.79	10.01	10.71	1567200
2005-03-04	10.88	11.72	10.86	11.62	520400
2005-03-07	11.63	11.84	11.27	11.44	514400
2005-03-08	11.30	11.47	11.10	11.35	409400
2005-03-09	11.25	11.25	10.61	10.90	891600
2005-03-10	10.68	10.73	10.40	10.60	416000
2005-03-11	10.40	10.64	10.40	10.50	249800
2005-03-14	10.57	10.60	10.25	10.38	225200
2005-03-15	10.25	10.55	10.16	10.31	166200
2005-03-16	10.22	10.24	10.05	10.08	273800
2005-03-17	10.08	10.12	9.93	10.10	712600
2005-03-18	10.24	10.85	10.06	10.83	532600
2005-03-21	10.93	11.19	10.83	11.12	443800
2005-03-22	11.16	11.29	11.03	11.22	439000
2005-03-23	11.25	11.25	10.68	10.70	293600
2005-03-24	10.83	10.83	10.33	10.38	187600
2005-03-28	10.51	10.84	10.41	10.73	256000
2005-03-29	10.75	10.81	10.66	10.72	287600
2005-03-30	10.82	10.92	10.72	10.73	191000
2005-03-31	10.81	10.85	10.46	10.59	428000
2005-04-01	10.46	10.78	10.46	10.68	353800
2005-04-04	10.60	11.47	10.53	11.31	807600
2005-04-05	11.38	11.50	11.13	11.37	391400
2005-04-06	11.50	11.52	11.26	11.34	285600
2005-04-07	11.25	11.42	11.14	11.24	197800
2005-04-08	11.15	11.27	10.98	11.14	200000
2005-04-11	11.10	11.16	10.70	10.70	195000
2005-04-12	10.77	11.13	10.60	10.98	280200
2005-04-13	10.98	11.02	10.68	10.68	160200
2005-04-14	10.64	10.66	10.51	10.52	358600
2005-04-15	10.47	10.47	8.74	8.83	1644800
2005-04-18	8.85	9.12	8.83	9.11	1453000
2005-04-19	9.30	9.54	9.26	9.50	513000
2005-04-20	9.64	10.18	9.56	9.78	639000
2005-04-21	9.82	9.92	9.68	9.87	342000
2005-04-22	9.95	10.22	9.85	9.96	442800
2005-04-25	10.10	10.37	9.97	10.34	369200
2005-04-26	10.39	10.46	9.99	10.00	395400
2005-04-27	9.88	10.13	9.84	10.00	240400
2005-04-28	9.95	10.12	9.56	9.56	530600
2005-04-29	9.57	9.78	9.42	9.77	447200
2005-05-02	9.71	10.08	9.71	10.08	231000
2005-05-03	10.15	10.42	9.87	10.13	374800
2005-05-04	10.10	10.25	10.05	10.13	145400
2005-05-05	10.04	10.18	9.90	10.16	120800
2005-05-06	10.08	10.18	9.96	9.96	88600
2005-05-09	9.95	10.18	9.95	10.18	185200
2005-05-10	10.08	10.09	9.61	9.74	207400
2005-05-11	9.00	9.00	8.19	8.72	1649200
2005-05-12	8.75	9.17	8.62	8.84	282800
2005-05-13	8.86	8.99	8.53	8.76	145800
2005-05-16	8.63	8.79	8.31	8.62	352800
2005-05-17	8.60	9.13	8.57	8.87	249800
2005-05-18	9.00	9.24	9.00	9.10	182600
2005-05-19	9.08	9.25	8.83	8.88	199800
2005-05-20	8.78	8.99	8.69	8.85	132600
2005-05-23	8.76	9.10	8.76	8.90	205800
2005-05-24	8.80	8.94	8.77	8.79	97400
2005-05-25	8.87	8.87	8.64	8.72	73600
2005-05-26	8.74	8.84	8.60	8.77	151000
2005-05-27	8.68	8.81	8.62	8.68	118200
2005-05-31	8.74	8.80	8.68	8.70	232800
2005-06-01	8.69	8.77	8.62	8.70	252000
2005-06-02	8.73	8.75	8.62	8.70	186000
2005-06-03	8.75	8.89	8.65	8.85	103000
2005-06-06	8.82	8.89	8.69	8.72	209800
2005-06-07	8.75	8.82	8.35	8.48	426000
2005-06-08	8.45	8.67	8.45	8.46	427200
2005-06-09	8.43	8.49	8.43	8.47	163000
2005-06-10	8.50	8.64	8.43	8.64	443400
2005-06-13	8.69	9.15	8.69	9.09	211200
2005-06-14	9.19	9.45	9.11	9.27	177200
2005-06-15	9.24	9.46	9.24	9.39	158200
2005-06-16	9.47	9.78	9.42	9.54	162200
2005-06-17	9.63	9.63	9.26	9.28	353400
2005-06-20	9.29	9.33	9.01	9.01	182600
2005-06-21	9.00	9.06	8.89	8.90	183200
2005-06-22	9.03	9.05	8.91	8.95	327600
2005-06-23	9.00	9.00	8.76	8.76	126800
2005-06-24	8.82	9.12	8.75	9.10	508200
2005-06-27	9.11	9.41	9.08	9.38	328200
2005-06-28	9.48	9.99	9.47	9.93	338400
2005-06-29	9.93	9.93	9.66	9.90	176600
2005-06-30	10.23	11.29	10.23	10.69	1375000
2005-07-01	10.75	11.05	10.73	10.80	431800
2005-07-05	10.93	10.95	10.71	10.90	277400
2005-07-06	10.98	11.03	10.63	10.89	162400
2005-07-07	10.67	11.00	10.63	10.73	167400
2005-07-08	10.73	10.98	10.61	10.90	183200
2005-07-11	10.98	10.98	10.77	10.86	107400
2005-07-12	10.80	11.00	10.75	10.84	168800
2005-07-13	10.90	11.00	10.71	10.72	195400
2005-07-14	10.78	10.93	10.50	10.53	197600
2005-07-15	10.46	11.00	10.45	10.77	301200
2005-07-18	10.89	10.93	10.65	10.72	157200
2005-07-19	11.03	11.25	10.92	11.05	723000
2005-07-20	11.06	11.67	11.06	11.63	496400
2005-07-21	11.65	11.88	11.38	11.49	263000
2005-07-22	11.50	11.98	11.50	11.93	211200
2005-07-25	11.93	11.98	11.59	11.79	221600
2005-07-26	11.79	12.17	11.73	11.84	355000
2005-07-27	11.84	12.07	11.75	11.79	154800
2005-07-28	11.80	12.00	11.72	12.00	236200
2005-07-29	12.00	12.19	11.70	11.93	158600
2005-08-01	11.93	12.07	11.84	11.91	180400
2005-08-02	11.97	12.02	11.69	11.97	125600
2005-08-03	11.98	11.98	11.59	11.61	177000
2005-08-04	11.70	11.70	11.22	11.33	272000
2005-08-05	11.33	11.55	11.22	11.53	198400
2005-08-08	11.61	11.61	11.27	11.41	164800
2005-08-09	11.32	11.58	11.32	11.50	89000
2005-08-10	11.56	11.64	11.32	11.50	192800
2005-08-11	11.57	11.78	11.44	11.74	146400
2005-08-12	11.75	11.75	11.50	11.51	137200
2005-08-15	11.50	11.76	11.40	11.72	153200
2005-08-16	11.75	11.75	11.40	11.41	77600
2005-08-17	11.38	11.46	11.31	11.39	70000
2005-08-18	11.35	11.50	11.21	11.25	71000
2005-08-19	11.25	11.45	11.22	11.37	119800
2005-08-22	11.40	11.75	11.40	11.63	127400
2005-08-23	11.69	11.73	11.50	11.61	95400
2005-08-24	11.66	11.72	11.51	11.65	130200
2005-08-25	11.59	11.73	11.47	11.69	62600
2005-08-26	11.68	11.75	11.65	11.68	154000
2005-08-29	11.69	12.14	11.66	12.13	402000
2005-08-30	12.03	12.15	11.75	11.88	285800
2005-08-31	11.91	12.25	11.88	12.00	172200
2005-09-01	12.09	12.17	11.75	12.14	316400
2005-09-02	12.13	12.13	11.95	12.12	384600
2005-09-06	12.08	12.35	12.08	12.25	286800
2005-09-07	12.20	12.38	12.00	12.35	132000
2005-09-08	12.38	12.38	11.75	12.17	251600
2005-09-09	12.17	12.33	12.02	12.11	423200
2005-09-12	12.19	12.38	12.13	12.31	225600
2005-09-13	12.23	12.67	12.13	12.61	323800
2005-09-14	12.71	12.92	12.60	12.78	430400
2005-09-15	12.88	12.88	12.70	12.88	550000
2005-09-16	12.93	13.07	12.77	12.89	285000
2005-09-19	12.92	12.92	12.38	12.64	265800
2005-09-20	12.73	13.00	12.40	12.68	199200
2005-09-21	12.57	12.72	12.30	12.45	232400
2005-09-22	12.33	12.41	11.59	11.94	631800
2005-09-23	11.88	11.95	11.58	11.80	683800
2005-09-26	11.91	12.43	11.87	12.40	239200
2005-09-27	12.35	12.46	12.08	12.10	103000
2005-09-28	12.16	12.50	12.00	12.27	166200
2005-09-29	12.22	12.90	12.09	12.71	304000
2005-09-30	12.80	13.16	12.61	13.16	261000
2005-10-03	13.06	13.61	13.03	13.38	434200
2005-10-04	13.33	13.75	13.32	13.46	221000
2005-10-05	13.37	13.37	12.86	12.87	192400
2005-10-06	12.87	13.24	12.69	12.98	236000
2005-10-07	13.01	13.23	12.69	12.92	191800
2005-10-10	12.84	13.03	12.40	12.56	296200
2005-10-11	12.59	13.01	12.52	12.69	250200
2005-10-12	12.65	12.70	11.95	12.20	450000
2005-10-13	12.25	12.30	11.98	12.01	263200
2005-10-14	12.07	12.13	11.90	12.09	212400
2005-10-17	12.18	12.39	11.98	12.25	163600
2005-10-18	12.33	12.79	12.30	12.36	485400
2005-10-19	12.33	13.26	12.15	12.92	313400
2005-10-20	12.88	13.19	12.38	12.65	282000
2005-10-21	12.65	13.05	12.50	12.80	145800
2005-10-24	13.00	13.20	12.89	13.18	160200
2005-10-25	13.17	13.26	12.83	13.06	218800
2005-10-26	13.05	13.25	12.80	13.14	196800
2005-10-27	13.23	13.23	12.67	12.85	252400
2005-10-28	12.83	13.25	12.80	13.09	374800
2005-10-31	13.06	13.26	13.06	13.12	349200
2005-11-01	12.97	13.45	12.97	13.41	241600
2005-11-02	13.46	13.62	13.44	13.59	208600
2005-11-03	13.60	13.69	13.50	13.69	489400
2005-11-04	13.75	13.98	13.63	13.78	281200
2005-11-07	13.77	14.00	13.65	13.80	206600
2005-11-08	13.80	13.96	13.55	13.84	571400
2005-11-09	13.94	14.15	13.79	13.87	426200
2005-11-10	13.95	14.31	13.88	14.25	356400
2005-11-11	14.42	14.69	14.27	14.31	286600
2005-11-14	14.43	14.43	13.84	13.95	300600
2005-11-15	13.95	14.41	13.85	14.00	397600
2005-11-16	14.00	14.03	13.06	13.78	454600
2005-11-17	13.78	13.89	13.68	13.89	142800
2005-11-18	13.99	14.15	13.75	13.77	154000
2005-11-21	13.78	13.87	13.30	13.75	170000
2005-11-22	13.70	13.95	13.67	13.88	145200
2005-11-23	13.96	14.22	13.90	13.98	86000
2005-11-25	13.99	14.33	13.99	14.31	53600
2005-11-28	14.31	14.31	13.90	14.06	137400
2005-11-29	14.20	14.62	14.09	14.45	285000
2005-11-30	14.50	14.71	14.40	14.50	166800
2005-12-01	14.65	14.97	14.58	14.81	134200
2005-12-02	14.96	14.96	14.65	14.89	94000
2005-12-05	14.90	14.90	14.58	14.78	211400
2005-12-06	14.76	14.80	14.61	14.61	82400
2005-12-07	14.56	14.73	14.28	14.44	335200
2005-12-08	14.38	14.48	14.08	14.30	189000
2005-12-09	14.31	14.55	14.17	14.38	96600
2005-12-12	14.38	14.67	14.38	14.61	197200
2005-12-13	14.68	14.72	14.46	14.68	150200
2005-12-14	14.63	14.75	14.59	14.74	373000
2005-12-15	14.75	14.75	14.60	14.75	164200
2005-12-16	14.75	14.78	14.63	14.63	463200
2005-12-19	14.70	14.70	13.76	14.10	195800
2005-12-20	14.00	14.31	13.77	14.05	98000
2005-12-21	13.97	14.38	13.86	14.25	50600
2005-12-22	14.33	14.40	14.17	14.38	117400
2005-12-23	14.38	14.48	14.00	14.25	379800
2005-12-27	14.20	14.46	14.11	14.30	382600
2005-12-28	14.40	14.43	14.09	14.31	134600
2005-12-29	14.38	14.55	14.29	14.55	96600
2005-12-30	14.57	14.67	14.43	14.58	167600
2006-01-03	14.46	14.65	14.05	14.52	243800
2006-01-04	14.64	14.75	14.48	14.52	165600
2006-01-05	14.45	14.57	14.31	14.39	87400
2006-01-06	14.35	14.60	14.25	14.44	147400
2006-01-09	14.51	14.55	14.16	14.49	209400
2006-01-10	14.31	14.78	14.28	14.76	109400
2006-01-11	14.74	14.80	14.55	14.60	70200
2006-01-12	14.50	14.69	14.50	14.52	100000
2006-01-13	14.50	15.46	14.44	15.21	307400
2006-01-17	15.32	15.44	14.98	15.29	238800
2006-01-18	15.26	15.70	15.21	15.55	282200
2006-01-19	15.71	15.79	15.49	15.73	257200
2006-01-20	15.79	15.79	15.63	15.72	128800
2006-01-23	15.85	15.97	15.70	15.74	208200
2006-01-24	15.75	16.34	15.75	16.25	411800
2006-01-25	16.09	16.50	15.75	15.93	516600
2006-01-26	16.14	16.30	15.60	16.19	399400
2006-01-27	17.61	17.88	16.96	17.00	2596600
2006-01-30	17.61	17.61	17.09	17.43	1018800
2006-01-31	17.58	17.60	17.16	17.45	499800
2006-02-01	17.53	17.53	17.31	17.35	464200
2006-02-02	17.38	17.38	17.13	17.24	268200
2006-02-03	17.31	17.47	17.16	17.34	236000
2006-02-06	17.38	17.38	17.18	17.32	258000
2006-02-07	17.24	17.38	17.14	17.37	293400
2006-02-08	17.38	17.38	17.13	17.16	392000
2006-02-09	17.28	17.48	16.82	16.92	391000
2006-02-10	16.81	17.00	16.63	16.97	207800
2006-02-13	17.02	17.24	16.84	16.93	211200
2006-02-14	16.93	17.05	16.75	16.97	216400
2006-02-15	17.00	17.20	16.95	17.00	222600
2006-02-16	17.16	17.28	17.07	17.21	343200
2006-02-17	17.26	17.30	16.91	16.98	197400
2006-02-21	17.09	17.63	17.04	17.62	392200
2006-02-22	17.87	18.71	17.10	18.69	587000
2006-02-23	18.73	18.75	17.96	18.06	751000
2006-02-24	18.10	18.11	17.00	17.92	559900
2006-02-27	18.00	18.50	17.99	18.05	342800
2006-02-28	17.91	18.05	17.26	17.42	323300
2006-03-01	17.75	18.42	17.75	18.26	581600
2006-03-02	18.15	18.35	17.95	18.16	281000
2006-03-03	18.20	18.52	18.16	18.45	256100
2006-03-06	18.50	18.64	18.32	18.36	223100
2006-03-07	18.43	18.50	17.90	18.15	332400
2006-03-08	18.07	18.20	17.46	17.96	232600
2006-03-09	17.89	18.28	17.63	17.63	159200
2006-03-10	17.60	18.16	17.52	18.05	151600
2006-03-13	18.18	18.67	18.15	18.61	307000
2006-03-14	18.65	19.11	18.50	19.04	451800
2006-03-15	19.10	19.70	19.00	19.44	398400
2006-03-16	19.50	19.79	19.45	19.58	562900
2006-03-17	19.68	20.10	19.54	19.93	524000
2006-03-20	20.10	20.23	19.92	19.98	560900
2006-03-21	20.00	20.06	19.55	19.75	1004700
2006-03-22	19.66	19.94	17.36	19.79	1115800
2006-03-23	19.82	20.05	19.80	19.98	326900
2006-03-24	19.99	20.86	19.99	20.76	456200
2006-03-27	20.88	21.15	20.85	21.00	387200
2006-03-28	20.18	20.55	20.00	20.31	664200
2006-03-29	20.22	20.37	19.85	20.25	363400
2006-03-30	20.11	20.40	20.05	20.12	247200
2006-03-31	20.25	20.36	19.65	19.99	333900
2006-04-03	20.09	20.17	19.58	19.74	390300
2006-04-04	19.67	19.99	19.45	19.94	246600
2006-04-05	20.00	20.29	19.82	20.13	182900
2006-04-06	20.19	20.55	20.05	20.48	275800
2006-04-07	20.58	20.73	20.05	20.28	245600
2006-04-10	20.20	20.66	20.16	20.55	267900
2006-04-11	20.63	20.98	20.48	20.55	359000
2006-04-12	20.52	20.85	20.45	20.62	179200
2006-04-13	20.74	20.97	20.51	20.80	127300
2006-04-17	21.00	21.89	21.00	21.80	562100
2006-04-18	22.20	22.50	22.10	22.37	463300
2006-04-19	22.56	22.99	19.85	20.77	1653600
2006-04-20	20.90	21.36	20.29	20.53	607000
2006-04-21	20.52	21.55	20.50	21.46	711800
2006-04-24	21.45	21.99	20.69	21.23	406000
2006-04-25	21.17	21.20	20.82	21.07	273200
2006-04-26	21.12	21.46	21.00	21.31	188400
2006-04-27	21.21	21.22	20.05	20.84	304000
2006-04-28	20.65	21.24	20.54	21.17	207200
2006-05-01	20.64	21.02	20.54	20.65	491800
2006-05-02	20.50	20.65	20.11	20.46	317000
2006-05-03	20.31	20.39	19.35	20.17	438000
2006-05-04	20.20	20.61	20.04	20.50	301900
2006-05-05	20.55	20.74	20.26	20.47	274300
2006-05-08	20.31	20.90	20.31	20.68	337100
2006-05-09	20.76	21.16	20.76	20.89	297100
2006-05-10	20.89	21.10	20.53	20.65	198000
2006-05-11	20.54	20.68	20.00	20.07	282300
2006-05-12	20.00	20.45	18.56	20.19	1022700
2006-05-15	20.02	20.19	19.55	19.75	290400
2006-05-16	19.57	20.25	19.25	20.12	350900
2006-05-17	19.97	20.50	19.95	20.09	223300
2006-05-18	20.08	20.45	19.99	20.00	203400
2006-05-19	20.00	20.38	19.96	20.36	370100
2006-05-22	20.30	20.49	19.39	19.88	314100
2006-05-23	19.78	20.59	19.78	20.23	232400
2006-05-24	20.22	20.50	19.45	20.10	346600
2006-05-25	20.10	20.65	19.86	20.62	269400
2006-05-26	20.62	20.77	20.15	20.61	149800
2006-05-30	20.66	20.86	20.30	20.63	307000
2006-05-31	20.72	21.65	20.70	21.46	586800
2006-06-01	21.50	22.00	21.23	21.97	266900
2006-06-02	22.13	22.48	21.54	21.82	368800
2006-06-05	21.80	21.87	20.85	20.93	252500
2006-06-06	21.00	21.04	19.99	20.91	260600
2006-06-07	20.99	21.50	20.50	20.59	278400
2006-06-08	20.45	20.81	19.97	20.08	555900
2006-06-09	20.05	20.65	20.01	20.16	172700
2006-06-12	20.17	20.27	19.73	19.73	284400
2006-06-13	19.56	19.72	19.19	19.31	448600
2006-06-14	19.25	20.00	19.25	19.56	295100
2006-06-15	19.75	20.35	19.75	20.20	295900
2006-06-16	20.24	20.49	19.66	19.82	438100
2006-06-19	19.83	19.87	19.25	19.36	296700
2006-06-20	19.35	19.35	18.50	18.68	469000
2006-06-21	18.59	18.83	17.60	18.60	524500
2006-06-22	18.60	18.95	18.11	18.66	265100
2006-06-23	18.56	19.57	18.50	19.04	442200
2006-06-26	18.97	19.75	18.96	19.38	560700
2006-06-27	19.41	19.74	18.74	18.87	182500
2006-06-28	18.99	19.42	18.81	19.36	255200
2006-06-29	19.89	20.20	19.42	19.85	407500
2006-06-30	19.74	19.85	19.50	19.75	783600
2006-07-03	19.85	20.09	19.76	20.06	200000
2006-07-05	20.00	20.19	19.43	19.52	198400
2006-07-06	19.51	19.79	19.51	19.76	133100
2006-07-07	19.86	19.91	19.52	19.57	380435
2006-07-10	19.68	19.97	19.43	19.74	386766
2006-07-11	19.80	20.05	19.61	20.05	294865
2006-07-12	20.07	20.07	19.78	19.86	369920
2006-07-13	19.82	21.21	19.66	20.72	683287
2006-07-14	20.67	20.73	19.81	19.93	297154
2006-07-17	19.74	20.24	19.67	20.09	228367
2006-07-18	19.98	20.49	19.54	20.13	163134
2006-07-19	20.21	20.71	19.32	19.66	556222
2006-07-20	19.70	19.90	19.30	19.31	267113
2006-07-21	19.27	19.37	18.76	19.17	218359
2006-07-24	19.23	19.69	19.15	19.58	252552
2006-07-25	19.49	19.89	19.17	19.73	196642
2006-07-26	19.67	19.81	19.37	19.67	223190
2006-07-27	19.72	19.96	18.88	18.96	247254
2006-07-28	18.97	19.37	18.75	19.05	258484
2006-07-31	18.78	19.27	18.35	19.03	294502
2006-08-01	18.97	19.20	18.73	18.81	222504
2006-08-02	18.94	19.10	18.50	18.67	313421
2006-08-03	18.50	19.18	18.45	19.10	297265
2006-08-04	19.22	19.65	18.60	18.78	221435
2006-08-07	18.72	18.96	18.55	18.79	177611
2006-08-08	18.88	18.96	18.06	18.15	232778
2006-08-09	18.23	18.42	17.30	17.39	523622
2006-08-10	17.28	17.32	16.20	16.97	629292
2006-08-11	16.82	17.25	16.70	16.85	511816
2006-08-14	16.85	17.11	16.85	16.94	308961
2006-08-15	17.12	17.59	17.12	17.38	344343
2006-08-16	17.45	18.22	17.25	18.10	356129
2006-08-17	18.11	18.37	17.94	18.11	97243
2006-08-18	18.20	18.74	18.03	18.68	228906
2006-08-21	18.57	18.57	18.08	18.24	235360
2006-08-22	18.28	18.41	18.07	18.09	141268
2006-08-23	18.05	18.29	18.03	18.20	139917
2006-08-24	18.18	18.59	17.79	17.91	150468
2006-08-25	17.91	18.22	17.66	17.74	109574
2006-08-28	19.20	19.91	18.79	19.23	881175
2006-08-29	19.53	20.20	19.29	20.12	780668
2006-08-30	20.16	20.83	20.12	20.71	282895
2006-08-31	20.70	20.94	20.33	20.83	353168
2006-09-01	20.87	21.19	20.80	20.89	185073
2006-09-05	21.00	21.02	20.42	20.45	307476
2006-09-06	20.40	20.51	20.09	20.39	382304
2006-09-07	20.27	20.27	19.79	20.20	261656
2006-09-08	20.29	20.29	20.02	20.04	233524
2006-09-11	20.01	20.01	19.44	19.77	232522
2006-09-12	19.72	20.63	19.72	20.57	271899
2006-09-13	20.53	20.87	20.40	20.72	312303
2006-09-14	20.71	20.71	20.29	20.50	318644
2006-09-15	20.65	21.40	20.65	21.16	418144
2006-09-18	21.47	21.70	21.05	21.21	304940
2006-09-19	21.16	21.34	20.15	20.82	272954
2006-09-20	20.96	21.49	20.86	21.19	184886
2006-09-21	21.19	21.62	20.91	21.05	254287
2006-09-22	21.04	21.11	20.42	20.88	113184
2006-09-25	20.88	21.25	20.28	21.16	206646
2006-09-26	21.16	21.96	20.91	21.70	333641
2006-09-27	21.70	21.74	21.15	21.36	325099
2006-09-28	21.45	21.50	20.65	20.86	244891
2006-09-29	20.86	21.05	20.47	20.59	357690
2006-10-02	20.40	20.50	20.00	20.17	257155
2006-10-03	20.12	20.30	19.29	19.66	488767
2006-10-04	19.66	20.39	19.40	20.18	433725
2006-10-05	20.24	20.32	19.99	20.08	277275
2006-10-06	19.98	20.30	19.92	20.21	287118
2006-10-09	20.14	20.67	19.91	20.60	219441
2006-10-10	20.68	20.68	20.32	20.62	170021
2006-10-11	20.60	20.70	20.06	20.21	236329
2006-10-12	20.23	20.77	20.20	20.65	243461
2006-10-13	21.33	22.18	21.20	21.76	649010
2006-10-16	21.87	22.50	21.50	22.40	321062
2006-10-17	22.20	22.86	21.52	22.37	304600
2006-10-18	22.14	22.44	21.00	21.85	520300
2006-10-19	21.85	22.50	21.50	21.79	256683
2006-10-20	21.90	21.90	21.41	21.42	275672
2006-10-23	21.42	21.53	21.25	21.42	199379
2006-10-24	21.45	21.50	21.04	21.42	178435
2006-10-25	21.35	22.02	21.30	21.96	212368
2006-10-26	21.99	22.45	21.97	22.32	263501
2006-10-27	22.37	22.43	21.84	22.17	281354
2006-10-30	22.10	22.10	21.60	21.88	196079
2006-10-31	21.80	22.10	21.41	21.61	164255
2006-11-01	21.67	21.76	21.18	21.21	314818
2006-11-02	21.20	21.22	20.76	21.12	267137
2006-11-03	21.12	21.53	20.91	21.27	391847
2006-11-06	21.78	22.30	21.61	22.15	362141
2006-11-07	22.20	22.74	22.19	22.37	284249
2006-11-08	22.06	22.07	21.59	21.84	221776
2006-11-09	21.75	21.92	21.14	21.23	223660
2006-11-10	21.14	21.69	21.12	21.52	155396
2006-11-13	21.21	21.69	20.83	21.57	451874
2006-11-14	21.54	21.57	21.07	21.49	216934
2006-11-15	21.43	21.59	21.09	21.19	282068
2006-11-16	21.15	21.23	20.86	21.04	282017
2006-11-17	21.02	21.18	20.91	21.06	218602
2006-11-20	21.00	21.04	20.64	20.76	162076
2006-11-21	20.70	20.97	20.36	20.88	231455
2006-11-22	21.00	21.18	20.94	21.02	327713
2006-11-24	20.94	21.12	20.79	20.92	72713
2006-11-27	20.92	21.06	20.53	20.74	269277
2006-11-28	20.73	20.94	20.51	20.57	201658
2006-11-29	20.68	20.82	20.28	20.74	154418
2006-11-30	20.75	21.25	20.39	20.43	178071
2006-12-01	20.54	20.61	19.92	20.28	212891
2006-12-04	20.10	20.87	20.10	20.68	220054
2006-12-05	20.59	20.85	20.41	20.45	202490
2006-12-06	20.36	20.36	19.93	20.03	198634
2006-12-07	20.24	21.10	20.24	20.93	354109
2006-12-08	20.90	20.99	20.56	20.90	156159
2006-12-11	20.82	20.90	20.66	20.70	104230
2006-12-12	20.75	21.00	20.67	20.96	209138
2006-12-13	21.10	21.39	21.03	21.36	256780
2006-12-14	21.36	21.75	21.29	21.51	392451
2006-12-15	21.56	21.75	21.53	21.69	528689
2006-12-18	21.65	22.26	21.61	22.11	389701
2006-12-19	22.00	22.25	21.77	21.87	276713
2006-12-20	21.89	22.36	21.86	22.14	161636
2006-12-21	22.12	23.29	22.04	22.74	402798
2006-12-22	22.81	23.04	22.55	22.73	127993
2006-12-26	23.14	23.40	22.80	23.16	159153
2006-12-27	23.16	23.57	23.16	23.53	154367
2006-12-28	25.00	26.15	24.75	26.12	1133048
2006-12-29	26.13	26.47	25.74	25.87	2668625
2007-01-03	26.11	26.15	24.60	25.22	1063426
2007-01-04	25.01	25.01	24.33	24.79	625174
2007-01-05	24.65	24.74	23.35	23.65	627294
2007-01-08	23.70	24.00	23.55	23.88	368029
2007-01-09	23.98	24.05	23.37	23.68	632006
2007-01-10	23.45	23.71	23.33	23.60	399210
2007-01-11	23.75	24.12	23.39	23.71	401371
2007-01-12	23.86	23.88	23.30	23.82	231693
2007-01-16	23.91	24.23	23.21	23.61	329105
2007-01-17	23.52	23.58	23.05	23.17	276191
2007-01-18	23.01	23.19	22.55	22.58	630031
2007-01-19	22.50	22.51	21.90	22.38	382868
2007-01-22	22.38	23.05	22.31	22.62	273303
2007-01-23	22.68	23.83	22.52	23.52	534767
2007-01-24	24.11	24.23	23.33	23.65	465798
2007-01-25	23.67	23.81	22.35	22.71	376699
2007-01-26	22.72	22.87	22.13	22.79	304442
2007-01-29	22.61	23.32	22.60	22.77	416105
2007-01-30	22.82	23.34	22.66	23.22	225846
2007-01-31	23.31	23.75	22.85	23.48	297069
2007-02-01	23.68	23.90	23.23	23.51	267784
2007-02-02	23.49	23.75	23.22	23.72	231639
2007-02-05	23.96	24.00	23.33	23.43	254795
2007-02-06	23.46	23.75	22.98	23.39	260402
2007-02-07	23.49	23.49	22.96	23.11	215850
2007-02-08	23.03	23.67	23.03	23.49	203028
2007-02-09	23.54	23.73	23.35	23.66	312586
2007-02-12	23.65	23.65	23.40	23.54	302086
2007-02-13	23.63	23.85	23.56	23.64	210677
2007-02-14	23.71	24.24	23.64	24.02	183467
2007-02-15	24.15	24.15	23.89	23.94	151608
2007-02-16	23.95	24.24	23.83	24.15	141885
2007-02-20	24.14	24.77	24.00	24.62	309214
2007-02-21	24.56	24.98	24.52	24.65	216614
2007-02-22	24.69	24.96	24.09	24.43	206754
2007-02-23	24.45	24.55	23.69	24.02	202691
2007-02-26	24.15	24.15	23.20	23.74	225806
2007-02-27	23.24	23.38	21.97	22.05	378722
2007-02-28	22.00	22.62	21.41	22.48	443224
2007-03-01	22.14	22.36	21.42	22.16	258133
2007-03-02	21.97	22.29	21.09	21.12	375747
2007-03-05	20.75	20.85	20.16	20.36	339239
2007-03-06	20.31	21.23	20.31	21.04	202338
2007-03-07	21.08	21.45	21.00	21.23	279757
2007-03-08	21.47	21.56	20.83	20.88	176228
2007-03-09	21.09	21.73	21.03	21.49	218431
2007-03-12	21.41	21.41	20.45	20.75	361476
2007-03-13	20.53	21.15	20.27	20.36	251680
2007-03-14	20.40	20.89	20.20	20.78	300128
2007-03-15	20.95	21.50	20.92	21.30	366303
2007-03-16	21.29	21.66	20.68	21.10	471509
2007-03-19	21.25	21.72	21.20	21.45	160451
2007-03-20	21.40	21.65	21.26	21.42	161368
2007-03-21	21.49	22.89	21.40	22.58	257914
2007-03-22	22.69	22.73	22.36	22.63	212559
2007-03-23	22.63	22.92	22.63	22.69	165957
2007-03-26	22.64	22.66	21.95	22.05	215746
2007-03-27	22.00	22.25	21.71	22.17	235806
2007-03-28	21.97	22.10	21.50	21.72	385902
2007-03-29	21.91	21.91	21.37	21.69	205979
2007-03-30	21.79	22.31	21.76	22.28	275532
2007-04-02	22.28	22.44	21.80	21.88	215225
2007-04-03	21.93	22.44	21.93	22.07	218286
2007-04-04	22.05	22.05	21.69	21.93	117659
2007-04-05	21.88	21.89	21.66	21.69	91144
2007-04-09	21.64	21.85	21.41	21.46	113229
2007-04-10	21.50	21.83	21.10	21.72	118655
2007-04-11	21.77	22.00	21.40	21.78	189428
2007-04-12	21.78	21.88	21.35	21.79	262954
2007-04-13	21.76	21.81	21.51	21.80	347773
2007-04-16	21.83	22.72	21.80	22.71	259192
2007-04-17	22.72	23.25	22.29	23.05	484658
2007-04-18	23.85	25.08	23.04	23.30	821480
2007-04-19	23.12	24.10	23.00	24.06	463880
2007-04-20	24.32	24.32	23.95	24.02	363672
2007-04-23	24.07	24.50	24.02	24.07	185223
2007-04-24	24.07	24.21	23.31	23.45	208893
2007-04-25	23.57	24.53	23.32	24.18	309772
2007-04-26	24.25	24.26	23.66	23.98	125636
2007-04-27	23.95	24.21	23.61	23.68	114169
2007-04-30	23.49	23.63	22.92	22.98	200750
2007-05-01	22.98	23.04	22.70	22.89	249808
2007-05-02	22.86	23.32	22.75	23.20	132264
2007-05-03	23.18	23.25	22.60	23.05	226373
2007-05-04	23.15	23.42	22.82	22.95	116219
2007-05-07	22.76	23.12	22.76	22.93	140468
2007-05-08	22.82	23.07	22.46	22.60	133486
2007-05-09	22.47	22.65	22.43	22.56	140593
2007-05-10	22.41	22.83	22.28	22.39	262836
2007-05-11	22.40	22.83	22.40	22.71	142505
2007-05-14	22.62	22.99	22.62	22.78	246686
2007-05-15	22.71	22.97	21.73	21.78	213907
2007-05-16	21.94	22.24	21.78	21.95	247707
2007-05-17	21.83	22.07	21.76	21.81	140327
2007-05-18	21.85	22.03	21.75	22.02	246637
2007-05-21	21.88	23.35	21.81	23.19	325709
2007-05-22	23.27	24.17	23.19	24.07	384548
2007-05-23	24.25	24.62	24.09	24.35	278443
2007-05-24	24.39	24.56	24.20	24.43	343392
2007-05-25	24.50	24.90	24.34	24.42	281906
2007-05-29	24.72	25.22	24.69	24.85	285394
2007-05-30	24.74	24.98	24.05	24.92	175101
2007-05-31	24.95	25.07	24.68	24.93	199541
2007-06-01	24.97	25.45	24.82	25.23	374674
2007-06-04	25.39	25.39	24.95	25.38	241929
2007-06-05	25.17	25.26	24.62	24.96	325371
2007-06-06	24.76	24.83	24.35	24.77	223407
2007-06-07	24.60	24.78	24.22	24.62	545575
2007-06-08	24.65	25.75	24.65	25.58	684142
2007-06-11	25.79	25.79	24.32	24.65	578449
2007-06-12	24.49	24.68	23.97	24.10	183516
2007-06-13	24.15	25.39	23.99	25.16	358095
2007-06-14	25.11	25.38	24.90	25.27	275831
2007-06-15	25.61	25.80	25.02	25.03	719656
2007-06-18	25.06	25.25	24.55	24.93	200655
2007-06-19	24.85	25.64	24.59	24.74	185097
2007-06-20	24.76	24.77	24.38	24.74	293084
2007-06-21	24.55	24.69	24.04	24.54	235190
2007-06-22	24.44	24.74	24.16	24.60	523516
2007-06-25	24.49	25.00	24.47	24.63	233729
2007-06-26	24.72	24.98	24.50	24.77	229162
2007-06-27	24.54	24.71	24.20	24.37	231778
2007-06-28	24.42	24.42	23.42	23.58	521563
2007-06-29	23.62	24.11	23.05	23.44	268672
2007-07-02	22.75	23.62	22.38	23.53	281755
2007-07-03	23.41	23.84	22.25	23.81	145717
2007-07-05	23.79	23.79	23.07	23.09	242300
2007-07-06	23.04	23.70	23.02	23.63	252582
2007-07-09	23.53	23.59	22.95	23.36	229450
2007-07-10	23.13	23.31	22.51	22.84	369585
2007-07-11	22.78	22.95	22.60	22.79	194086
2007-07-12	22.89	23.48	22.80	23.42	219975
2007-07-13	23.28	23.51	23.13	23.26	171553
2007-07-16	22.38	22.85	21.41	22.29	927379
2007-07-17	22.83	23.23	22.10	22.68	558460
2007-07-18	23.66	23.95	22.55	23.70	727207
2007-07-19	23.76	24.40	23.64	24.07	366171
2007-07-20	24.02	24.07	23.33	23.46	278159
2007-07-23	23.60	23.62	23.28	23.40	290385
2007-07-24	23.83	23.83	22.83	22.96	423752
2007-07-25	23.08	23.41	22.69	23.30	389007
2007-07-26	22.91	23.38	22.35	22.48	608909
2007-07-27	22.49	22.88	21.98	22.71	395503
2007-07-30	22.70	22.70	21.85	22.44	421402
2007-07-31	22.62	22.75	21.72	21.79	522087
2007-08-01	21.73	21.79	20.53	21.06	827840
2007-08-02	21.12	21.99	20.60	21.60	432292
2007-08-03	21.58	21.72	20.50	20.83	429739
2007-08-06	20.96	21.42	19.41	21.24	955439
2007-08-07	21.17	21.40	20.44	21.10	502532
2007-08-08	21.25	22.31	21.09	21.86	664302
2007-08-09	21.86	22.50	20.83	21.44	671764
2007-08-10	21.13	21.89	20.65	21.36	547633
2007-08-13	21.62	22.23	21.17	21.80	360252
2007-08-14	22.02	22.04	20.81	20.84	263230
2007-08-15	20.72	21.38	20.32	20.38	267470
2007-08-16	20.36	21.59	19.33	21.59	697725
2007-08-17	22.38	22.99	22.00	22.01	516364
2007-08-20	22.15	22.20	21.35	21.63	149506
2007-08-21	21.56	22.55	21.37	22.26	220553
2007-08-22	22.47	22.76	22.10	22.19	329816
2007-08-23	22.27	22.36	21.66	21.73	201774
2007-08-24	21.69	22.12	21.40	22.07	127640
2007-08-27	22.00	22.10	21.69	22.02	103079
2007-08-28	21.79	21.79	21.11	21.11	149732
2007-08-29	20.75	21.34	20.59	21.25	399642
2007-08-30	20.78	21.49	20.75	21.36	135781
2007-08-31	21.67	21.87	21.13	21.42	129989
2007-09-04	20.53	22.12	20.53	21.91	298680
2007-09-05	21.66	21.90	21.27	21.65	190636
2007-09-06	21.68	21.90	21.63	21.73	126047
2007-09-07	21.37	21.51	20.90	21.16	204151
2007-09-10	21.22	21.45	20.94	21.10	143686
2007-09-11	21.23	21.67	21.07	21.62	131330
2007-09-12	21.57	21.84	21.41	21.45	134898
2007-09-13	21.57	21.90	21.33	21.86	180942
2007-09-14	21.62	21.65	21.11	21.44	471365
2007-09-17	21.35	21.35	20.64	20.79	396783
2007-09-18	20.93	22.00	20.64	21.49	475790
2007-09-19	21.63	22.80	21.50	22.08	568055
2007-09-20	22.06	22.44	21.82	22.26	243928
2007-09-21	22.46	23.04	22.05	22.93	412253
2007-09-24	22.97	23.28	22.58	22.85	229784
2007-09-25	22.66	23.03	22.28	22.96	234205
2007-09-26	23.10	23.86	23.06	23.74	343899
2007-09-27	23.80	24.29	23.80	23.87	240401
2007-09-28	23.83	24.22	23.26	23.45	177661
2007-10-01	23.44	24.37	23.44	24.26	265594
2007-10-02	24.33	24.81	24.02	24.77	199330
2007-10-03	24.58	24.82	24.25	24.55	289018
2007-10-04	24.55	24.64	23.85	24.13	151031
2007-10-05	24.35	24.77	24.15	24.54	151408
2007-10-08	24.73	24.73	24.09	24.55	196860
2007-10-09	24.65	25.32	24.65	25.15	389696
2007-10-10	25.05	25.33	24.13	24.38	385260
2007-10-11	24.46	24.87	24.02	24.07	196045
2007-10-12	24.05	24.99	24.02	24.81	141676
2007-10-15	24.80	24.84	23.90	23.93	256152
2007-10-16	24.00	24.56	23.80	23.92	262829
2007-10-17	23.28	23.62	20.21	20.99	2192939
2007-10-18	20.88	20.93	19.60	20.70	2096224
2007-10-19	20.65	20.65	19.95	20.15	671164
2007-10-22	19.86	20.07	19.37	19.86	1050473
2007-10-23	20.06	20.12	19.04	19.56	605001
2007-10-24	19.33	19.40	18.56	18.68	1279766
2007-10-25	18.71	19.10	18.59	18.94	576107
2007-10-26	19.00	19.88	19.00	19.76	822434
2007-10-29	19.97	19.98	19.40	19.62	736553
2007-10-30	19.61	19.74	19.33	19.36	259677
2007-10-31	19.48	19.84	19.27	19.66	385440
2007-11-01	19.45	19.60	19.00	19.10	476298
2007-11-02	19.37	19.46	18.65	19.00	376607
2007-11-05	18.92	19.09	18.29	18.55	330851
2007-11-06	19.12	19.12	18.15	18.59	211711
2007-11-07	18.38	19.08	16.66	16.68	1409970
2007-11-08	16.79	17.42	16.48	17.15	706417
2007-11-09	16.82	17.28	16.53	16.91	350304
2007-11-12	16.74	17.19	16.63	16.70	371352
2007-11-13	16.75	17.15	16.68	17.10	291061
2007-11-14	17.22	17.26	16.46	16.57	438521
2007-11-15	16.49	16.63	16.09	16.25	396300
2007-11-16	16.24	16.86	16.00	16.80	396303
2007-11-19	16.70	16.70	16.11	16.17	248235
2007-11-20	16.14	16.50	16.04	16.48	257053
2007-11-21	16.37	16.50	16.01	16.10	293657
2007-11-23	16.22	16.98	16.22	16.76	129217
2007-11-26	16.79	16.95	16.00	16.08	239335
2007-11-27	16.05	16.50	15.77	16.01	334592
2007-11-28	16.13	16.80	16.02	16.67	349559
2007-11-29	16.66	16.85	16.33	16.64	163677
2007-11-30	16.84	17.15	16.74	17.00	454866
2007-12-03	16.97	17.12	16.40	16.40	305638
2007-12-04	16.30	16.74	16.11	16.38	424496
2007-12-05	16.66	16.66	15.89	16.01	295404
2007-12-06	16.01	16.56	15.97	16.45	245086
2007-12-07	16.48	16.50	16.16	16.36	134910
2007-12-10	16.43	17.00	16.31	16.97	255906
2007-12-11	16.99	17.20	16.14	16.16	294700
2007-12-12	16.60	16.84	15.82	16.06	216760
2007-12-13	16.06	16.29	15.93	16.25	242972
2007-12-14	16.08	16.55	15.90	15.95	238710
2007-12-17	15.83	15.83	15.02	15.02	356904
2007-12-18	15.26	15.26	14.06	14.90	800029
2007-12-19	14.77	14.90	14.39	14.56	335745
2007-12-20	14.74	14.82	14.10	14.49	329841
2007-12-21	14.75	15.43	14.55	15.42	1043852
2007-12-24	15.49	15.95	15.44	15.68	192105
2007-12-26	15.68	15.83	15.46	15.76	245595
2007-12-27	15.75	15.80	14.40	14.46	506995
2007-12-28	14.59	14.89	14.16	14.43	463105
2007-12-31	14.30	14.85	14.00	14.68	529789
2008-01-02	14.68	14.81	13.92	14.16	362130
2008-01-03	14.16	14.24	13.82	13.91	378254
2008-01-04	13.80	13.86	12.94	12.96	916392
2008-01-07	12.99	13.58	12.86	13.44	739490
2008-01-08	13.49	14.00	13.09	13.09	416401
2008-01-09	13.09	13.34	12.80	13.26	246215
2008-01-10	13.26	13.75	13.13	13.58	299601
2008-01-11	13.50	13.56	13.07	13.23	215089
2008-01-14	13.35	13.73	13.18	13.63	290982
2008-01-15	13.50	13.56	13.12	13.41	329936
2008-01-16	13.38	13.96	13.33	13.68	383088
2008-01-17	13.70	13.84	13.26	13.40	332345
2008-01-18	13.31	13.79	13.28	13.66	393474
2008-01-22	12.87	14.49	12.87	14.08	533545
2008-01-23	10.07	10.77	8.51	9.28	4321258
2008-01-24	9.39	10.39	9.25	10.31	1288096
2008-01-25	10.25	10.41	9.83	9.95	728194
2008-01-28	9.95	9.99	9.33	9.52	582613
2008-01-29	9.55	9.73	9.33	9.69	958264
2008-01-30	9.59	10.60	9.59	10.17	772281
2008-01-31	9.98	10.14	9.69	10.01	585531
2008-02-01	10.05	10.28	9.81	10.15	767934
2008-02-04	10.14	10.44	9.62	9.76	568086
2008-02-05	9.84	9.99	9.29	9.31	906248
2008-02-06	9.50	9.80	9.37	9.50	497096
2008-02-07	9.50	9.83	9.31	9.56	520806
2008-02-08	9.52	9.67	9.34	9.57	425614
2008-02-11	9.62	9.68	9.16	9.18	320215
2008-02-12	9.28	9.36	9.01	9.12	385799
2008-02-13	9.17	9.56	9.04	9.44	420862
2008-02-14	9.51	9.53	8.99	9.00	495773
2008-02-15	8.95	9.06	8.73	8.91	232945
2008-02-19	9.09	9.22	8.94	9.16	298857
2008-02-20	9.08	9.21	9.05	9.15	293646
2008-02-21	9.20	9.22	9.01	9.07	609137
2008-02-22	9.06	9.22	9.02	9.18	343252
2008-02-25	9.19	9.47	9.18	9.39	437583
2008-02-26	9.28	9.82	9.28	9.74	298009
2008-02-27	9.60	9.82	9.49	9.53	253314
2008-02-28	9.41	9.53	9.35	9.40	261191
2008-02-29	9.27	9.58	9.22	9.35	288344
2008-03-03	9.34	9.34	8.97	9.08	413685
2008-03-04	8.90	9.03	8.64	8.68	543368
2008-03-05	8.78	8.79	8.49	8.49	485803
2008-03-06	8.43	8.54	8.04	8.06	484121
2008-03-07	8.00	8.19	7.75	7.78	569286
2008-03-10	7.79	7.98	7.54	7.54	321377
2008-03-11	7.78	8.07	7.73	8.05	483377
2008-03-12	8.07	8.57	8.07	8.23	398594
2008-03-13	8.14	8.68	8.03	8.53	485276
2008-03-14	8.55	8.73	8.11	8.22	421018
2008-03-17	8.64	9.89	8.19	9.31	1366776
2008-03-18	9.24	10.55	9.16	10.40	999189
2008-03-19	10.22	10.85	9.94	9.94	592450
2008-03-20	10.04	10.48	10.01	10.34	847767
2008-03-24	10.50	11.28	10.02	10.97	769707
2008-03-25	11.16	11.29	10.78	10.92	503529
2008-03-26	10.54	10.95	10.54	10.80	416208
2008-03-27	10.79	11.00	10.61	10.63	371431
2008-03-28	10.67	10.83	10.45	10.46	314177
2008-03-31	10.44	10.74	10.30	10.33	539350
2008-04-01	10.59	11.30	10.59	11.21	463709
2008-04-02	11.22	12.36	11.16	12.11	579982
2008-04-03	11.85	11.88	11.56	11.77	606047
2008-04-04	12.01	12.54	11.78	11.97	586761
2008-04-07	12.11	12.71	12.10	12.60	804808
2008-04-08	12.50	12.85	12.37	12.82	736896
2008-04-09	12.83	12.91	12.43	12.82	775331
2008-04-10	12.84	13.61	12.77	13.12	680409
2008-04-11	13.00	13.72	13.00	13.34	772432
2008-04-14	13.40	13.40	12.58	12.63	355891
2008-04-15	12.79	13.05	12.69	12.79	549456
2008-04-16	12.90	13.39	12.50	12.78	634435
2008-04-17	12.88	13.42	12.88	13.27	350571
2008-04-18	13.62	13.70	13.20	13.24	392746
2008-04-21	13.10	13.18	12.87	12.98	315533
2008-04-22	13.45	14.60	13.25	14.22	1017539
2008-04-23	14.43	15.32	14.29	15.18	758097
2008-04-24	15.29	15.98	14.86	15.58	626958
2008-04-25	15.68	16.34	15.60	16.01	408249
2008-04-28	15.97	16.19	15.65	15.72	552252
2008-04-29	15.80	16.00	15.53	15.86	346456
2008-04-30	15.97	15.99	14.76	14.84	757492
2008-05-01	14.86	15.57	14.66	15.52	527871
2008-05-02	15.55	15.98	15.40	15.85	479511
2008-05-05	15.69	15.78	15.10	15.24	285895
2008-05-06	15.12	15.64	15.10	15.50	261946
2008-05-07	15.50	15.74	14.94	15.01	268230
2008-05-08	15.04	15.15	14.83	15.00	484537
2008-05-09	14.94	15.13	14.90	15.08	262045
2008-05-12	15.13	16.70	15.09	16.59	735230
2008-05-13	15.93	16.02	14.92	14.98	720442
2008-05-14	14.96	15.23	14.87	14.94	355717
2008-05-15	14.94	15.50	14.79	15.45	328199
2008-05-16	15.48	15.48	14.88	15.05	315987
2008-05-19	15.05	15.86	15.00	15.27	377117
2008-05-20	15.13	15.49	15.02	15.47	199782
2008-05-21	15.50	15.77	15.06	15.20	203153
2008-05-22	15.19	15.67	15.00	15.39	223276
2008-05-23	15.29	15.45	15.00	15.07	113919
2008-05-27	15.04	15.71	15.01	15.45	163290
2008-05-28	15.50	15.50	15.13	15.30	142274
2008-05-29	15.22	15.44	15.08	15.15	231082
2008-05-30	15.20	15.47	15.12	15.39	267798
2008-06-02	15.26	15.38	14.94	15.21	167384
2008-06-03	15.28	15.37	14.88	14.98	324206
2008-06-04	14.87	15.34	14.87	15.01	379772
2008-06-05	15.61	16.95	15.51	16.88	848234
2008-06-06	16.73	16.95	16.17	16.61	400331
2008-06-09	16.60	16.88	16.17	16.47	155920
2008-06-10	16.31	16.64	16.06	16.18	167825
2008-06-11	16.13	16.13	15.50	15.72	354840
2008-06-12	15.80	16.44	15.80	16.30	190782
2008-06-13	16.50	16.50	15.70	16.03	206036
2008-06-16	15.94	16.53	15.75	16.43	222503
2008-06-17	16.50	16.73	16.35	16.46	126210
2008-06-18	16.36	16.49	16.15	16.40	108379
2008-06-19	16.40	16.40	15.54	16.25	205959
2008-06-20	16.14	16.47	15.86	16.22	335600
2008-06-23	16.38	16.48	15.75	15.84	140055
2008-06-24	15.74	16.20	15.73	15.74	117353
2008-06-25	15.76	16.18	15.76	16.13	228898
2008-06-26	15.72	16.07	15.72	15.76	202297
2008-06-27	15.97	16.10	15.70	15.92	507593
2008-06-30	15.83	15.98	14.96	14.99	375198
2008-07-01	15.00	15.83	15.00	15.47	263262
2008-07-02	15.46	15.46	15.00	15.05	265126
2008-07-03	15.01	15.17	14.89	15.00	165452
2008-07-07	15.00	15.61	14.99	15.35	406096
2008-07-08	15.39	16.70	15.39	16.67	295372
2008-07-09	16.71	16.96	16.24	16.57	389083
2008-07-10	16.52	16.87	16.21	16.54	223782
2008-07-11	16.12	17.95	16.01	17.81	465831
2008-07-14	17.94	18.35	17.86	18.02	430505
2008-07-15	17.75	19.02	17.47	18.28	419823
2008-07-16	18.28	20.00	18.00	19.89	358835
2008-07-17	19.92	19.97	18.85	19.23	581327
2008-07-18	19.30	19.39	18.40	18.89	568884
2008-07-21	19.08	19.20	18.02	18.50	410305
2008-07-22	18.75	19.16	18.01	18.95	674381
2008-07-23	18.52	19.20	18.46	18.70	401090
2008-07-24	18.75	19.10	18.45	18.56	337696
2008-07-25	18.69	19.31	18.45	18.80	362487
2008-07-28	18.80	19.22	18.57	19.07	359718
2008-07-29	19.06	19.46	18.97	19.35	343722
2008-07-30	19.50	19.59	19.00	19.28	347816
2008-07-31	19.02	19.44	18.03	19.07	283174
2008-08-01	19.14	19.50	18.36	19.33	250096
2008-08-04	19.28	19.39	18.82	19.01	205815
2008-08-05	19.28	19.45	18.96	19.39	323883
2008-08-06	19.38	19.46	19.00	19.16	281075
2008-08-07	19.03	19.50	18.95	19.01	355606
2008-08-08	18.92	19.50	18.65	19.33	208726
2008-08-11	19.44	19.91	19.07	19.83	535141
2008-08-12	19.75	19.86	19.25	19.40	286558
2008-08-13	19.42	19.46	18.90	19.05	391487
2008-08-14	18.87	19.10	18.60	19.05	391856
2008-08-15	19.22	19.48	18.71	19.02	308297
2008-08-18	19.16	19.16	18.07	18.20	276417
2008-08-19	18.06	18.44	16.87	17.00	514618
2008-08-20	17.16	18.13	17.16	18.08	355334
2008-08-21	17.96	18.04	17.58	17.63	190646
2008-08-22	17.84	18.43	17.77	18.05	217181
2008-08-25	18.01	18.01	17.54	17.63	148420
2008-08-26	17.60	17.92	17.31	17.76	145248
2008-08-27	17.73	18.30	17.40	18.12	142807
2008-08-28	18.16	18.84	17.99	18.82	224452
2008-08-29	18.74	18.93	18.40	18.53	169529
2008-09-02	18.89	19.08	18.03	18.34	217857
2008-09-03	18.23	18.95	18.20	18.77	158474
2008-09-04	18.56	18.56	17.81	17.81	171273
2008-09-05	17.70	18.22	17.48	18.04	204755
2008-09-08	18.25	18.34	17.90	18.24	256362
2008-09-09	18.21	18.81	17.63	17.64	237252
2008-09-10	17.83	18.74	17.82	18.44	203717
2008-09-11	18.12	18.43	17.74	18.35	277816
2008-09-12	18.26	18.52	17.90	18.01	414744
2008-09-15	17.64	18.18	17.30	17.34	314760
2008-09-16	17.85	17.85	17.05	17.84	284029
2008-09-17	17.59	18.05	16.85	17.29	269328
2008-09-18	17.65	18.02	15.06	17.10	773880
2008-09-19	17.50	18.00	15.25	16.45	854750
2008-09-22	16.20	16.20	15.59	15.78	355439
2008-09-23	15.92	16.06	15.31	15.55	440048
2008-09-24	15.60	15.80	14.98	14.98	569718
2008-09-25	15.08	15.36	14.98	15.00	212703
2008-09-26	15.00	15.35	14.88	15.35	203510
2008-09-29	14.94	15.16	14.04	14.73	314638
2008-09-30	15.00	15.78	14.65	15.00	494032
2008-10-01	15.34	16.33	15.34	15.63	368748
2008-10-02	15.42	15.56	14.93	15.08	190561
2008-10-03	15.41	16.83	15.30	16.12	303805
2008-10-06	15.75	15.93	15.22	15.81	454834
2008-10-07	15.89	16.40	15.74	15.74	339211
2008-10-08	15.26	15.84	14.72	15.07	513767
2008-10-09	15.33	15.36	14.72	14.84	536629
2008-10-10	14.21	15.75	13.50	15.18	662733
2008-10-13	15.48	16.64	14.78	16.60	251127
2008-10-14	16.96	16.96	15.48	15.77	405889
2008-10-15	15.46	15.73	14.50	14.53	359163
2008-10-16	14.69	15.39	14.13	15.31	306765
2008-10-17	14.92	15.50	14.47	14.77	278384
2008-10-20	14.77	15.38	14.39	15.10	245561
2008-10-21	14.90	16.19	14.80	15.86	354860
2008-10-22	15.59	16.21	15.16	15.32	479858
2008-10-23	15.18	15.96	14.53	15.03	596212
2008-10-24	14.10	15.29	14.10	14.75	357898
2008-10-27	14.62	15.12	13.50	13.54	372404
2008-10-28	13.79	14.53	13.09	14.43	315580
2008-10-29	14.60	15.05	14.00	14.43	215396
2008-10-30	14.78	15.29	14.65	15.12	137081
2008-10-31	15.13	15.42	14.75	15.37	167840
2008-11-03	15.36	15.90	14.95	15.34	195469
2008-11-04	15.63	16.04	15.03	16.03	211959
2008-11-05	15.81	16.23	15.04	15.12	228954
2008-11-06	15.04	15.43	14.77	14.93	232626
2008-11-07	15.06	15.35	14.93	15.11	152484
2008-11-10	15.39	15.47	14.06	14.16	167654
2008-11-11	14.09	14.50	13.83	14.05	143421
2008-11-12	13.90	14.35	13.66	13.66	141716
2008-11-13	13.70	14.61	13.04	14.59	314012
2008-11-14	14.41	14.44	13.75	13.78	212787
2008-11-17	13.65	13.96	13.43	13.44	249590
2008-11-18	13.45	13.71	12.75	13.10	327794
2008-11-19	13.11	13.18	12.44	12.45	221825
2008-11-20	12.32	13.27	12.25	12.30	221091
2008-11-21	12.52	13.96	12.36	13.89	558545
2008-11-24	14.04	14.75	13.89	14.60	415621
2008-11-25	14.80	15.49	14.22	15.06	398642
2008-11-26	14.73	15.37	14.62	15.36	227028
2008-11-28	15.24	15.45	15.04	15.42	57662
2008-12-01	15.08	15.45	13.85	13.99	207370
2008-12-02	14.23	14.82	13.95	14.60	101745
2008-12-03	14.25	15.78	14.25	15.69	210908
2008-12-04	15.56	16.58	15.56	16.12	249399
2008-12-05	15.87	17.41	15.51	17.36	273811
2008-12-08	17.00	18.24	17.00	17.94	267957
2008-12-09	17.73	18.04	17.05	17.18	296631
2008-12-10	17.21	17.92	17.07	17.62	107892
2008-12-11	17.42	17.63	16.53	16.84	181172
2008-12-12	16.48	17.97	16.00	17.93	196593
2008-12-15	17.97	17.97	17.38	17.52	136172
2008-12-16	17.86	18.48	17.50	18.45	177409
2008-12-17	18.34	19.00	17.95	18.96	217040
2008-12-18	18.96	19.09	18.60	18.84	333187
2008-12-19	18.71	19.15	17.90	18.06	344743
2008-12-22	18.22	18.64	17.50	18.05	161927
2008-12-23	18.20	18.45	17.66	17.82	105114
2008-12-24	17.92	18.02	17.50	17.67	32232
2008-12-26	17.90	18.07	17.52	18.05	65515
2008-12-29	18.15	18.61	17.90	18.00	216400
2008-12-30	18.21	18.25	17.81	18.00	255855
2008-12-31	18.00	19.30	17.71	19.06	357795
2009-01-02	19.31	19.50	18.87	19.21	292118
2009-01-05	18.61	18.88	16.77	18.13	537515
2009-01-06	18.19	18.49	17.64	18.45	191111
2009-01-07	18.28	18.28	15.35	15.68	778170
2009-01-08	16.24	16.44	15.28	16.34	438873
2009-01-09	16.50	16.88	15.79	16.42	277997
2009-01-12	16.26	16.72	16.03	16.32	188324
2009-01-13	16.23	17.28	16.05	17.15	202633
2009-01-14	16.86	16.99	16.42	16.43	304389
2009-01-15	16.41	17.04	15.86	16.78	182488
2009-01-16	16.75	17.00	16.19	16.98	233797
2009-01-20	16.76	16.90	16.35	16.37	201250
2009-01-21	16.40	16.40	14.57	15.61	897377
2009-01-22	15.31	15.65	14.91	15.00	236449
2009-01-23	14.78	15.70	14.63	15.50	314956
2009-01-26	15.47	15.50	14.78	15.24	301489
2009-01-27	15.46	16.92	15.46	16.75	461893
2009-01-28	16.89	18.24	16.85	18.18	382308
2009-01-29	17.87	18.20	17.01	17.14	202811
2009-01-30	17.22	17.61	16.77	16.82	162841
2009-02-02	16.75	17.74	16.75	17.65	260048
2009-02-03	17.67	17.80	17.22	17.27	159708
2009-02-04	17.32	17.54	16.80	16.89	149217
2009-02-05	16.80	17.26	16.61	16.78	200904
2009-02-06	16.72	17.37	16.58	17.09	175413
2009-02-09	17.16	17.36	16.67	17.08	105208
2009-02-10	16.93	17.23	16.65	16.74	292584
2009-02-11	16.72	16.99	16.34	16.66	100046
2009-02-12	16.51	16.88	16.17	16.74	235459
2009-02-13	16.60	16.77	16.11	16.34	229893
2009-02-17	16.10	16.29	15.50	16.00	333811
2009-02-18	16.00	16.37	15.85	16.36	245098
2009-02-19	16.46	16.62	16.05	16.21	196827
2009-02-20	15.96	16.24	15.80	16.00	298831
2009-02-23	16.02	16.27	15.73	15.79	193631
2009-02-24	15.91	16.49	15.50	16.38	350070
2009-02-25	16.33	16.53	15.82	15.90	220440
2009-02-26	16.05	16.19	14.09	14.12	401711
2009-02-27	14.10	14.52	13.14	13.66	511592
2009-03-02	13.45	13.81	13.26	13.37	453889
2009-03-03	13.44	13.44	12.74	12.78	231556
2009-03-04	13.04	13.70	12.49	13.53	375128
2009-03-05	13.32	13.61	12.41	12.45	319964
2009-03-06	12.52	12.79	11.50	11.72	258467
2009-03-09	11.64	11.82	11.26	11.34	338031
2009-03-10	11.55	12.59	11.55	12.56	270308
2009-03-11	12.58	13.13	12.45	12.95	183591
2009-03-12	12.86	14.26	12.69	14.18	209684
2009-03-13	14.21	14.26	13.82	14.08	207859
2009-03-16	14.17	14.57	14.06	14.18	175128
2009-03-17	14.13	14.43	13.99	14.43	174782
2009-03-18	14.42	14.50	14.09	14.39	251690
2009-03-19	14.48	14.55	13.90	14.01	125546
2009-03-20	14.13	14.18	13.48	13.49	238396
2009-03-23	13.74	14.03	13.62	13.89	200598
2009-03-24	13.70	14.16	13.70	13.93	199105
2009-03-25	14.05	14.94	13.96	14.45	206986
2009-03-26	14.65	15.32	14.49	15.20	239892
2009-03-27	14.99	15.41	14.75	14.76	151807
2009-03-30	14.54	14.76	14.29	14.61	217440
2009-03-31	14.76	15.36	14.61	14.92	255095
2009-04-01	14.74	15.72	14.66	15.40	238929
2009-04-02	15.64	16.25	15.05	16.03	415139
2009-04-03	16.07	16.14	15.55	16.13	171464
2009-04-06	15.80	16.66	15.66	16.61	328925
2009-04-07	16.38	16.74	15.97	16.13	171571
2009-04-08	16.17	16.33	15.86	16.27	74383
2009-04-09	16.72	17.38	16.54	17.38	215148
2009-04-13	17.36	17.50	17.04	17.42	89845
2009-04-14	17.39	17.41	16.55	16.68	283941
2009-04-15	16.68	17.25	16.60	17.22	192313
2009-04-16	17.26	17.49	16.77	17.39	181541
2009-04-17	17.45	18.19	17.08	18.01	426670
2009-04-20	17.66	18.00	17.05	17.63	421523
2009-04-21	17.83	18.10	17.58	17.83	338414
2009-04-22	17.67	18.10	17.33	17.40	282561
2009-04-23	17.40	17.80	17.10	17.40	220584
2009-04-24	17.48	17.48	16.92	17.06	181179
2009-04-27	16.79	16.79	15.99	16.08	462981
2009-04-28	16.03	16.66	15.88	16.37	241852
2009-04-29	16.53	17.07	16.24	16.90	170442
2009-04-30	16.96	17.00	16.43	16.44	219381
2009-05-01	16.46	16.75	15.82	15.98	239107
2009-05-04	16.10	16.51	15.94	16.45	188556
2009-05-05	16.35	16.85	16.29	16.80	224220
2009-05-06	16.88	16.99	16.65	16.90	256028
2009-05-07	16.99	17.00	16.54	16.70	247873
2009-05-08	16.81	16.97	16.70	16.85	161943
2009-05-11	16.72	16.75	16.25	16.37	192730
2009-05-12	16.40	16.40	15.80	16.09	221827
2009-05-13	15.98	16.08	15.10	15.14	331007
2009-05-14	15.34	15.50	15.06	15.19	224845
2009-05-15	15.22	15.45	14.75	14.79	197320
2009-05-18	15.01	15.17	14.60	14.75	274297
2009-05-19	14.89	15.00	14.32	14.47	287123
2009-05-20	14.51	14.93	14.43	14.54	166417
2009-05-21	14.42	14.87	14.12	14.36	173593
2009-05-22	14.55	14.63	14.27	14.33	208044
2009-05-26	14.16	15.22	14.00	15.10	240155
2009-05-27	14.93	15.31	14.83	15.30	289252
2009-05-28	15.34	15.68	14.83	14.97	348878
2009-05-29	14.90	15.16	14.76	15.11	415210
2009-06-01	15.23	15.99	15.05	15.93	311914
2009-06-02	15.81	16.32	15.22	16.24	166295
2009-06-03	16.04	16.43	15.86	16.30	152766
2009-06-04	16.30	16.82	16.15	16.80	155235
2009-06-05	16.88	16.88	16.61	16.82	123211
2009-06-08	16.72	16.92	16.42	16.78	142195
2009-06-09	16.81	17.05	16.71	17.00	137478
2009-06-10	16.98	17.07	16.75	17.05	187406
2009-06-11	17.02	17.15	16.72	16.97	107785
2009-06-12	16.78	16.78	15.95	16.17	235877
2009-06-15	15.89	16.10	15.67	16.08	178522
2009-06-16	16.09	16.09	15.35	15.49	243026
2009-06-17	15.74	16.33	15.60	16.25	296794
2009-06-18	16.18	16.33	16.09	16.19	121738
2009-06-19	16.38	16.67	16.24	16.62	319548
2009-06-22	16.46	16.59	16.14	16.27	127451
2009-06-23	16.33	16.49	16.02	16.12	89183
2009-06-24	16.30	16.78	16.11	16.52	170405
2009-06-25	16.46	17.08	16.46	17.08	201216
2009-06-26	17.00	17.42	16.99	17.37	905160
2009-06-29	17.32	17.89	17.22	17.67	224111
2009-06-30	17.51	17.71	17.45	17.52	189100
2009-07-01	17.58	17.71	17.50	17.56	167486
2009-07-02	17.40	17.56	16.93	17.24	174994
2009-07-06	17.23	17.36	17.14	17.31	149561
2009-07-07	17.31	17.49	17.17	17.24	202319
2009-07-08	17.36	17.39	16.85	17.05	277694
2009-07-09	17.09	17.23	16.75	16.93	60184
2009-07-10	16.83	16.97	16.55	16.76	134111
2009-07-13	16.77	17.09	16.69	17.09	174992
2009-07-14	17.12	17.17	16.70	16.80	89880
2009-07-15	17.09	17.14	16.87	17.12	143089
2009-07-16	17.09	17.35	16.97	17.27	116193
2009-07-17	17.32	17.40	16.50	16.50	274652
2009-07-20	16.67	16.88	16.28	16.86	246273
2009-07-21	17.43	17.43	16.87	16.99	201269
2009-07-22	17.13	18.41	16.76	18.24	247025
2009-07-23	17.99	19.00	17.70	18.58	255396
2009-07-24	18.26	18.74	18.20	18.50	107517
2009-07-27	18.33	18.50	18.12	18.45	115720
2009-07-28	18.21	18.61	18.00	18.61	139954
2009-07-29	18.35	18.67	18.21	18.60	142848
2009-07-30	18.62	19.18	18.55	18.99	256671
2009-07-31	18.87	19.14	18.59	18.79	293990
2009-08-03	19.00	19.19	18.65	19.19	185103
2009-08-04	19.11	19.20	18.84	18.96	128785
2009-08-05	18.94	19.05	18.60	18.93	179883
2009-08-06	19.06	19.14	18.62	18.81	176239
2009-08-07	19.10	19.85	18.81	19.48	170851
2009-08-10	19.45	19.64	19.05	19.26	111151
2009-08-11	19.23	19.35	18.77	19.10	125185
2009-08-12	19.17	19.40	18.89	18.91	110992
2009-08-13	19.06	19.06	18.44	18.74	238942
2009-08-14	18.66	18.96	18.26	18.41	114463
2009-08-17	18.24	18.24	17.60	17.88	233661
2009-08-18	18.02	18.02	17.44	17.51	182540
2009-08-19	17.47	17.72	17.36	17.48	124223
2009-08-20	17.50	18.31	17.50	18.30	183735
2009-08-21	18.49	19.17	18.27	18.94	190966
2009-08-24	19.00	19.42	18.96	19.30	271453
2009-08-25	19.33	19.48	18.86	19.06	224521
2009-08-26	19.00	19.36	19.00	19.27	79015
2009-08-27	19.11	19.34	19.05	19.24	73585
2009-08-28	19.28	19.39	19.00	19.03	153257
2009-08-31	19.00	19.35	18.75	18.79	186750
2009-09-01	18.78	18.79	18.05	18.14	158036
2009-09-02	18.15	18.27	17.80	18.05	97546
2009-09-03	18.07	18.07	17.46	17.90	114322
2009-09-04	18.02	18.02	17.69	17.93	70266
2009-09-08	17.97	18.04	17.66	17.84	89296
2009-09-09	17.86	17.99	17.75	17.82	128204
2009-09-10	17.89	18.02	17.75	17.97	77255
2009-09-11	18.02	18.04	17.75	17.82	65461
2009-09-14	17.84	17.84	17.48	17.59	119893
2009-09-15	17.54	17.72	17.45	17.69	96296
2009-09-16	17.78	17.78	17.49	17.61	71179
2009-09-17	17.50	17.76	17.50	17.64	107643
2009-09-18	17.60	17.84	17.00	17.76	208155
2009-09-21	17.56	17.68	17.49	17.62	190275
2009-09-22	17.68	17.78	17.37	17.58	68862
2009-09-23	17.49	17.77	17.27	17.41	215839
2009-09-24	17.34	17.54	17.21	17.36	180824
2009-09-25	17.20	17.41	17.11	17.35	318239
2009-09-28	17.31	17.68	17.15	17.56	155723
2009-09-29	17.52	17.65	17.12	17.18	126355
2009-09-30	17.18	17.40	16.55	17.13	422680
2009-10-01	17.50	17.51	17.08	17.14	321986
2009-10-02	17.05	17.40	17.03	17.10	148499
2009-10-05	17.12	17.53	17.10	17.40	181856
2009-10-06	17.41	17.69	16.91	17.65	317648
2009-10-07	17.54	17.99	17.41	17.95	467278
2009-10-08	17.97	18.20	17.87	18.05	225802
2009-10-09	17.99	18.04	17.58	17.75	457115
2009-10-12	17.71	17.81	17.29	17.51	224425
2009-10-13	17.44	17.46	17.08	17.29	177066
2009-10-14	17.49	17.50	17.09	17.30	212346
2009-10-15	17.30	17.42	16.98	17.18	410803
2009-10-16	17.15	17.23	17.00	17.10	447618
2009-10-19	17.20	17.64	17.11	17.37	440144
2009-10-20	17.80	18.74	17.40	18.32	966634
2009-10-21	18.32	18.58	18.21	18.31	404833
2009-10-22	18.28	18.67	18.23	18.55	243245
2009-10-23	18.70	18.70	18.06	18.29	278284
2009-10-26	18.29	18.72	18.14	18.20	179155
2009-10-27	18.24	18.65	18.19	18.21	196943
2009-10-28	18.19	18.32	17.65	17.71	168648
2009-10-29	17.91	17.91	17.46	17.55	113810
2009-10-30	17.40	17.53	17.18	17.18	198089
2009-11-02	17.33	17.46	17.04	17.33	246867
2009-11-03	17.18	17.52	17.06	17.52	162652
2009-11-04	17.55	17.75	17.24	17.30	244410
2009-11-05	17.48	18.38	17.35	18.22	309377
2009-11-06	18.13	18.39	17.94	18.26	130438
2009-11-09	18.45	18.68	18.28	18.57	185142
2009-11-10	18.54	18.63	18.09	18.25	126917
2009-11-11	18.45	18.45	17.88	17.98	143888
2009-11-12	17.90	17.99	17.43	17.45	115471
2009-11-13	17.46	17.62	17.19	17.40	79795
2009-11-16	17.61	18.19	17.61	18.08	221506
2009-11-17	18.06	18.30	17.97	18.21	219190
2009-11-18	18.25	18.42	17.99	18.40	92109
2009-11-19	18.21	18.44	18.10	18.38	207326
2009-11-20	18.24	18.80	18.19	18.75	188214
2009-11-23	18.91	19.34	18.88	19.00	178216
2009-11-24	19.06	19.24	18.74	19.17	203348
2009-11-25	19.27	19.27	18.91	19.10	105757
2009-11-27	18.64	19.16	18.58	19.01	108754
2009-11-30	18.80	19.16	18.78	19.10	231692
2009-12-01	19.30	19.89	19.13	19.79	349978
2009-12-02	19.79	20.59	19.50	20.52	479869
2009-12-03	20.52	20.71	20.23	20.28	206433
2009-12-04	20.60	21.30	20.60	21.24	533125
2009-12-07	21.27	21.53	21.24	21.53	349306
2009-12-08	21.35	21.60	20.92	20.93	176856
2009-12-09	21.02	21.11	20.75	20.87	131576
2009-12-10	20.88	20.97	20.55	20.75	146599
2009-12-11	20.88	21.52	20.68	21.50	203865
2009-12-14	21.53	21.83	21.20	21.54	181057
2009-12-15	21.55	21.72	21.15	21.46	268824
2009-12-16	21.61	22.25	21.49	21.92	260335
2009-12-17	21.86	21.89	21.40	21.60	353781
2009-12-18	21.75	21.95	21.57	21.94	286483
2009-12-21	21.99	22.43	21.96	22.18	189101
2009-12-22	22.11	22.33	21.95	21.95	171973
2009-12-23	21.94	22.35	21.76	22.14	92754
2009-12-24	22.10	22.50	22.10	22.30	33982
2009-12-28	22.30	22.70	22.28	22.66	60958
2009-12-29	22.64	22.89	22.50	22.68	49754
2009-12-30	22.66	22.66	22.35	22.38	132208
2009-12-31	22.35	22.49	22.19	22.19	123106
2010-01-04	22.35	22.93	22.35	22.69	145681
2010-01-05	22.60	22.71	21.03	21.87	473664
2010-01-06	21.78	21.85	21.11	21.69	253368
2010-01-07	21.57	22.05	21.36	22.04	79569
2010-01-08	22.03	22.14	21.63	21.75	108298
2010-01-11	21.77	21.95	21.60	21.95	92794
2010-01-12	21.95	22.95	21.95	22.82	208531
2010-01-13	22.99	23.07	22.85	22.86	142434
2010-01-14	22.72	23.09	22.61	23.00	144683
2010-01-15	23.10	23.10	22.70	22.99	192598
2010-01-19	23.09	23.15	22.81	23.06	176965
2010-01-20	22.98	23.06	22.47	22.99	155841
2010-01-21	23.07	23.31	22.70	22.70	158289
2010-01-22	22.75	22.79	21.85	21.94	150159
2010-01-25	22.03	22.34	21.25	21.82	129510
2010-01-26	21.69	22.13	21.52	21.80	249430
2010-01-27	21.80	23.43	21.58	23.23	401444
2010-01-28	23.34	23.42	22.62	22.76	388784
2010-01-29	22.81	22.92	22.51	22.83	533827
2010-02-01	23.02	23.39	22.45	22.51	202027
2010-02-02	22.46	22.51	21.71	21.91	160173
2010-02-03	21.85	22.00	21.39	21.47	71118
2010-02-04	21.40	21.40	21.00	21.11	97720
2010-02-05	21.09	21.10	20.37	20.89	266402
2010-02-08	20.59	20.90	20.39	20.64	132502
2010-02-09	20.78	21.08	20.66	21.06	107549
2010-02-10	20.93	21.28	20.87	21.27	81296
2010-02-11	21.13	21.61	20.75	21.55	117452
2010-02-12	21.36	21.63	20.82	21.25	108222
2010-02-16	21.27	21.40	21.13	21.25	156402
2010-02-17	21.37	21.45	21.12	21.29	56599
2010-02-18	21.34	21.68	21.13	21.67	72521
2010-02-19	21.57	21.81	21.21	21.43	108003
2010-02-22	21.46	21.72	21.34	21.41	68098
2010-02-23	21.45	21.61	21.18	21.25	113805
2010-02-24	21.24	21.39	21.12	21.32	53218
2010-02-25	21.14	21.44	21.04	21.25	50409
2010-02-26	21.33	21.38	21.05	21.22	82266
2010-03-01	21.23	21.97	21.11	21.96	262381
2010-03-02	22.00	22.52	21.46	22.07	272390
2010-03-03	22.17	22.17	21.72	21.75	76412
2010-03-04	21.86	22.07	21.74	21.98	81093
2010-03-05	22.01	22.40	21.96	22.29	134233
2010-03-08	22.35	22.53	22.20	22.22	65028
2010-03-09	22.09	22.31	21.83	21.98	269535
2010-03-10	21.91	22.02	21.78	21.96	102237
2010-03-11	21.78	22.25	21.68	21.96	75040
2010-03-12	21.97	22.18	21.79	21.88	139304
2010-03-15	21.78	22.07	21.65	22.03	249196
2010-03-16	21.96	22.10	21.64	22.10	197010
2010-03-17	22.02	22.60	21.95	22.03	190815
2010-03-18	21.98	22.33	21.71	22.24	258362
2010-03-19	22.35	22.58	21.78	22.15	160118
2010-03-22	22.07	22.08	21.67	21.78	114183
2010-03-23	21.73	21.79	21.11	21.33	257578
2010-03-24	21.35	21.51	21.01	21.17	152637
2010-03-25	21.23	21.43	21.12	21.13	107517
2010-03-26	21.15	21.61	21.15	21.41	199949
2010-03-29	21.65	22.80	21.65	22.01	257637
2010-03-30	21.99	22.10	21.40	21.48	160275
2010-03-31	21.35	21.70	21.05	21.61	442592
2010-04-01	21.73	21.73	21.29	21.59	127980
2010-04-05	21.73	22.21	21.73	21.95	186416
2010-04-06	21.91	22.14	21.78	22.04	155757
2010-04-07	21.91	21.91	21.28	21.40	155686
2010-04-08	21.33	21.61	21.21	21.49	120722
2010-04-09	21.48	22.06	21.25	21.92	141517
2010-04-12	22.00	22.18	21.73	22.14	91585
2010-04-13	22.15	22.31	21.85	22.24	153349
2010-04-14	22.30	22.77	22.06	22.77	151181
2010-04-15	22.74	23.29	22.62	23.06	236382
2010-04-16	23.07	23.18	22.85	22.99	112965
2010-04-19	22.92	23.20	22.81	23.11	89600
2010-04-20	23.27	23.81	23.04	23.52	107978
2010-04-21	23.83	23.98	23.31	23.63	185747
2010-04-22	23.54	23.60	23.04	23.45	162751
2010-04-23	23.49	23.63	23.08	23.49	199137
2010-04-26	23.41	23.50	23.12	23.13	82290
2010-04-27	23.11	23.50	22.84	22.84	92152
2010-04-28	22.96	23.13	22.85	22.91	59113
2010-04-29	23.02	23.04	22.72	23.00	92152
2010-04-30	22.95	23.04	22.06	22.06	105052
2010-05-03	22.08	22.64	21.90	22.60	95257
2010-05-04	22.28	22.28	21.10	21.33	200554
2010-05-05	21.19	21.34	20.63	21.26	195357
2010-05-06	21.19	21.60	20.50	21.12	189126
2010-05-07	20.94	21.12	20.43	20.54	174261
2010-05-10	21.15	21.78	21.05	21.28	131671
2010-05-11	21.06	21.85	21.06	21.66	147591
2010-05-12	21.65	22.18	21.46	22.11	200553
2010-05-13	21.99	22.07	21.69	21.93	279643
2010-05-14	21.78	21.83	21.27	21.48	196452
2010-05-17	21.53	22.07	21.53	21.85	242908
2010-05-18	22.15	22.29	21.27	21.37	134641
2010-05-19	21.26	22.03	21.25	21.62	202517
2010-05-20	21.11	21.50	20.84	20.86	231912
2010-05-21	20.54	21.00	20.26	20.92	139986
2010-05-24	20.97	21.10	20.49	20.61	71929
2010-05-25	20.13	20.46	19.82	20.40	146823
2010-05-26	20.47	20.78	20.09	20.49	165762
2010-05-27	20.91	21.24	20.44	21.19	116700
2010-05-28	21.06	21.38	20.84	21.03	94636
2010-06-01	21.00	21.44	20.85	20.85	207682
2010-06-02	20.90	21.69	20.69	21.68	286833
2010-06-03	21.63	21.98	21.33	21.53	90669
2010-06-04	21.18	21.43	20.90	20.94	121413
2010-06-07	20.97	21.16	20.70	20.71	105467
2010-06-08	20.78	21.16	20.48	21.04	172910
2010-06-09	21.28	21.28	20.85	21.04	102967
2010-06-10	21.34	21.42	20.65	21.36	86912
2010-06-11	21.11	21.66	21.09	21.66	73489
2010-06-14	21.78	22.04	21.54	21.61	94459
2010-06-15	21.86	22.00	21.41	21.91	169283
2010-06-16	21.70	21.91	21.60	21.83	148324
2010-06-17	22.00	22.17	21.55	21.73	161421
2010-06-18	21.87	21.90	21.59	21.68	126586
2010-06-21	21.97	22.20	21.62	22.08	81120
2010-06-22	22.22	22.45	21.90	21.94	105940
2010-06-23	21.85	22.08	21.42	21.53	81848
2010-06-24	21.33	21.37	20.90	20.99	214945
2010-06-25	21.02	21.94	20.91	21.93	947243
2010-06-28	21.93	22.56	21.77	22.34	100500
2010-06-29	21.95	22.07	21.70	21.91	161566
2010-06-30	21.95	22.49	21.50	21.80	196843
2010-07-01	21.81	22.35	21.47	21.84	106619
2010-07-02	22.02	22.13	21.62	21.74	96588
2010-07-06	21.93	22.06	21.06	21.17	210880
2010-07-07	21.18	21.80	20.94	21.68	121234
2010-07-08	21.79	22.25	21.70	22.24	176059
2010-07-09	22.27	22.98	22.11	22.93	175033
2010-07-12	22.85	23.20	22.63	23.05	193224
2010-07-13	23.41	23.47	23.06	23.25	181905
2010-07-14	23.20	23.29	22.85	23.23	139658
2010-07-15	23.18	23.31	22.58	23.21	129524
2010-07-16	22.99	23.06	22.19	22.52	209591
2010-07-19	22.57	22.78	22.25	22.64	132282
2010-07-20	22.34	23.05	22.27	22.88	180381
2010-07-21	23.12	23.67	22.92	23.54	259519
2010-07-22	23.75	24.60	23.74	24.53	939368
2010-07-23	24.53	24.74	24.21	24.52	428775
2010-07-26	24.68	24.99	24.52	24.62	280755
2010-07-27	24.77	24.77	24.50	24.55	156811
2010-07-28	24.43	24.83	24.43	24.57	161094
2010-07-29	24.69	24.75	24.00	24.23	421090
2010-07-30	24.03	24.46	23.78	23.98	209119
2010-08-02	24.26	24.56	24.23	24.50	145477
2010-08-03	24.41	24.70	24.18	24.40	92827
2010-08-04	24.57	24.80	24.38	24.64	84327
2010-08-05	24.46	24.62	23.79	24.15	87116
2010-08-06	23.97	24.23	23.57	24.16	83120
2010-08-09	24.52	25.00	24.35	24.87	219378
2010-08-10	24.56	24.77	24.12	24.27	121860
2010-08-11	23.80	24.10	23.15	23.40	225270
2010-08-12	23.13	24.11	23.13	23.70	160602
2010-08-13	23.58	24.04	23.50	23.76	151558
2010-08-16	23.58	24.03	23.47	24.00	128635
2010-08-17	24.30	24.99	24.06	24.74	176845
2010-08-18	24.79	24.99	24.40	24.65	118085
2010-08-19	24.64	24.85	23.81	23.89	139783
2010-08-20	23.74	24.02	23.40	23.92	90417
2010-08-23	24.00	24.00	23.32	23.35	126417
2010-08-24	23.16	23.44	22.89	23.14	155997
2010-08-25	22.92	23.21	22.87	23.18	132307
2010-08-26	23.20	23.64	23.11	23.37	86385
2010-08-27	23.57	24.16	23.27	24.12	102337
2010-08-30	24.14	24.43	23.33	23.38	137685
2010-08-31	23.29	23.91	23.16	23.86	314833
2010-09-01	24.14	24.75	23.90	24.72	193509
2010-09-02	24.67	25.35	24.67	25.16	192219
2010-09-03	25.36	25.75	25.17	25.73	189026
2010-09-07	25.56	25.91	24.95	24.99	193553
2010-09-08	24.99	25.61	24.99	25.13	209940
2010-09-09	25.20	25.30	24.71	25.03	202473
2010-09-10	25.03	25.20	24.45	24.51	224070
2010-09-13	24.51	25.23	24.40	25.09	304858
2010-09-14	25.13	25.53	25.05	25.37	152117
2010-09-15	25.32	25.91	25.13	25.83	195872
2010-09-16	25.85	25.97	25.49	25.55	137314
2010-09-17	25.86	25.86	25.09	25.34	495560
2010-09-20	25.37	25.62	25.20	25.55	147435
2010-09-21	25.60	26.17	25.42	25.83	234349
2010-09-22	25.75	25.89	25.18	25.60	128628
2010-09-23	25.44	25.85	25.28	25.39	131404
2010-09-24	25.75	26.46	25.21	26.43	172735
2010-09-27	26.49	26.80	26.43	26.67	146378
2010-09-28	26.82	27.26	26.28	27.20	207774
2010-09-29	27.09	27.57	27.09	27.50	167062
2010-09-30	27.61	27.88	27.23	27.75	284869
2010-10-01	27.87	27.96	27.05	27.17	170443
2010-10-04	26.98	27.34	26.33	26.71	161971
2010-10-05	26.88	28.00	26.82	27.65	397699
2010-10-06	27.68	27.93	27.54	27.75	223507
2010-10-07	27.90	28.14	27.60	27.89	362692
2010-10-08	27.80	28.05	27.36	27.92	124504
2010-10-11	27.77	28.07	27.61	27.61	71906
2010-10-12	27.49	27.95	27.38	27.84	169009
2010-10-13	27.99	28.15	27.89	28.00	225313
2010-10-14	28.05	28.54	27.79	28.54	139882
2010-10-15	28.75	28.92	28.20	28.40	123217
2010-10-18	28.50	28.75	28.31	28.75	105583
2010-10-19	28.46	28.84	28.00	28.50	250486
2010-10-20	29.81	29.90	29.28	29.64	251273
2010-10-21	29.75	29.91	29.50	29.90	325645
2010-10-22	29.90	29.90	29.18	29.24	193498
2010-10-25	28.79	29.10	27.80	27.96	365915
2010-10-26	27.74	28.33	27.74	28.30	298146
2010-10-27	28.15	28.45	28.02	28.25	190482
2010-10-28	28.47	29.44	28.34	29.38	340140
2010-10-29	29.26	29.54	28.88	29.07	154333
2010-11-01	29.27	29.36	28.37	28.59	131950
2010-11-02	28.94	29.35	28.90	29.25	154635
2010-11-03	29.25	29.54	29.15	29.50	104668
2010-11-04	29.50	29.64	29.36	29.52	212289
2010-11-05	29.50	30.10	29.45	29.94	270905
2010-11-08	29.78	30.46	29.65	30.14	303336
2010-11-09	30.25	30.40	29.60	29.82	262706
2010-11-10	29.87	30.17	29.58	30.14	107736
2010-11-11	29.79	30.76	29.50	30.44	153338
2010-11-12	30.16	30.32	29.82	29.82	102439
2010-11-15	30.06	30.14	29.76	29.76	72576
2010-11-16	29.50	29.55	28.79	29.25	131420
2010-11-17	29.39	29.43	28.55	28.61	120888
2010-11-18	28.82	29.18	28.76	29.00	112009
2010-11-19	29.05	29.05	28.65	28.86	82347
2010-11-22	28.64	28.80	27.70	27.94	184233
2010-11-23	27.75	28.32	27.44	28.29	125624
2010-11-24	28.41	29.16	28.26	28.75	112019
2010-11-26	28.56	29.36	28.34	29.05	35619
2010-11-29	28.79	28.88	27.94	28.67	95434
2010-11-30	28.36	28.84	28.17	28.78	183718
2010-12-01	29.24	29.93	29.03	29.79	128441
2010-12-02	29.88	30.12	29.66	30.09	115380
2010-12-03	29.93	30.96	29.86	30.75	165085
2010-12-06	30.64	30.99	30.19	30.69	141550
2010-12-07	30.78	30.81	30.38	30.73	104487
2010-12-08	30.79	31.14	30.73	30.80	106192
2010-12-09	30.92	30.92	30.42	30.56	156178
2010-12-10	30.55	30.91	30.46	30.91	106730
2010-12-13	30.92	31.05	30.61	30.66	167767
2010-12-14	30.88	31.00	30.72	30.89	90042
2010-12-15	30.89	31.47	30.64	31.18	210502
2010-12-16	31.30	31.96	31.01	31.29	109548
2010-12-17	31.21	32.02	31.07	32.00	371108
2010-12-20	31.95	32.06	31.31	31.36	147996
2010-12-21	31.54	31.87	31.48	31.64	101772
2010-12-22	31.78	31.79	31.34	31.39	72984
2010-12-23	31.41	32.00	31.41	31.63	71443
2010-12-27	31.48	31.84	31.29	31.40	69677
2010-12-28	31.93	31.93	31.10	31.21	59036
2010-12-29	31.25	31.47	31.16	31.24	38026
2010-12-30	31.11	31.65	31.11	31.17	80017
2010-12-31	31.10	31.65	30.99	30.99	86432
2011-01-03	31.32	32.21	31.32	32.07	176875
2011-01-04	32.25	32.36	31.75	32.06	175496
2011-01-05	31.97	32.69	31.00	32.14	366714
2011-01-06	32.30	32.45	31.78	32.02	122585
2011-01-07	32.16	32.17	31.47	32.04	164533
2011-01-10	31.84	32.08	31.72	31.88	163825
2011-01-11	31.90	31.90	31.06	31.13	141130
2011-01-12	31.28	31.39	31.00	31.19	106462
2011-01-13	31.22	31.42	31.03	31.21	92543
2011-01-14	31.21	31.75	31.21	31.66	102878
2011-01-18	31.35	31.89	31.09	31.44	79487
2011-01-19	31.31	31.53	30.78	30.97	118853
2011-01-20	30.75	30.96	30.14	30.34	113888
2011-01-21	30.49	31.90	30.34	31.56	151224
2011-01-24	31.63	31.76	31.12	31.14	80055
2011-01-25	30.95	30.95	29.71	29.74	175366
2011-01-26	31.68	33.51	31.12	33.50	592054
2011-01-27	33.50	34.19	33.21	33.77	200511
2011-01-28	33.85	34.07	32.31	32.31	231725
2011-01-31	32.38	33.18	32.31	32.99	162849
2011-02-01	33.24	34.15	32.90	34.00	119191
2011-02-02	33.79	34.47	33.79	33.95	96190
2011-02-03	33.87	34.04	33.19	33.71	82227
2011-02-04	33.65	33.75	33.21	33.30	79570
2011-02-07	33.24	33.91	33.14	33.73	62476
2011-02-08	33.57	34.15	33.29	34.15	93402
2011-02-09	34.00	34.07	33.38	33.67	70562
2011-02-10	33.45	34.02	33.26	33.97	121195
2011-02-11	33.79	34.25	33.46	34.25	156975
2011-02-14	34.25	34.25	34.05	34.23	77749
2011-02-15	34.09	34.31	33.60	33.64	141269
2011-02-16	33.92	33.92	33.32	33.72	83601
2011-02-17	33.78	34.02	33.52	33.80	83646
2011-02-18	34.04	34.08	33.68	34.00	111216
2011-02-22	33.55	33.87	32.76	32.80	144275
2011-02-23	32.88	32.88	30.93	30.97	247407
2011-02-24	30.96	32.01	30.32	32.01	215760
2011-02-25	31.98	32.71	31.39	32.63	123277
2011-02-28	32.88	32.88	32.34	32.74	118117
2011-03-01	32.88	33.20	32.44	32.51	138352
2011-03-02	32.64	32.92	32.38	32.81	76941
2011-03-03	33.18	34.30	33.17	34.08	243943
2011-03-04	34.26	34.53	33.55	34.03	159891
2011-03-07	33.92	34.28	33.01	33.71	110648
2011-03-08	33.80	34.13	33.11	33.88	220069
2011-03-09	33.87	34.26	33.52	33.89	154551
2011-03-10	33.39	33.79	32.51	32.71	151970
2011-03-11	32.65	32.93	32.32	32.75	116158
2011-03-14	32.37	33.06	32.17	32.90	87790
2011-03-15	33.09	35.85	31.42	35.36	406299
2011-03-16	35.49	36.48	35.05	35.58	299092
2011-03-17	36.25	36.49	35.89	35.91	175956
2011-03-18	36.17	36.97	36.05	36.60	307984
2011-03-21	36.85	37.62	36.85	37.50	255814
2011-03-22	37.64	37.91	37.07	37.27	160543
2011-03-23	37.28	38.17	36.89	37.93	161547
2011-03-24	38.21	38.30	37.46	37.71	199482
2011-03-25	37.97	39.84	37.91	39.75	434623
2011-03-28	39.00	39.91	38.50	38.78	367408
2011-03-29	38.89	40.13	38.75	39.13	338051
2011-03-30	39.35	39.43	38.23	38.28	225228
2011-03-31	38.34	39.22	38.27	38.60	218095
2011-04-01	38.98	39.60	38.28	38.61	268563
2011-04-04	38.75	39.11	38.36	38.50	208140
2011-04-05	38.50	38.76	38.20	38.43	178521
2011-04-06	38.67	38.76	37.90	37.95	339914
2011-04-07	38.06	38.68	37.72	38.22	136597
2011-04-08	38.56	38.56	36.41	36.49	275209
2011-04-11	36.70	37.29	36.62	36.80	165986
2011-04-12	36.73	36.80	36.04	36.04	123097
2011-04-13	36.13	36.29	35.97	36.04	128470
2011-04-14	35.79	36.52	35.60	36.42	134593
2011-04-15	36.27	37.37	36.01	37.30	140322
2011-04-18	37.04	38.10	36.82	37.46	330381
2011-04-19	37.96	38.36	37.72	38.35	252176
2011-04-20	38.55	39.33	36.63	38.21	352963
2011-04-21	38.84	38.97	37.62	38.11	211840
2011-04-25	38.14	38.56	37.88	38.38	150779
2011-04-26	38.35	38.72	38.15	38.51	159650
2011-04-27	38.55	38.85	38.49	38.85	146422
2011-04-28	38.85	39.82	38.85	39.24	268464
2011-04-29	39.05	39.51	38.88	39.24	133895
2011-05-02	39.45	39.67	38.79	38.83	150669
2011-05-03	38.80	39.17	37.86	38.28	184275
2011-05-04	38.23	38.32	37.00	37.76	183341
2011-05-05	37.67	38.54	37.05	37.95	184118
2011-05-06	38.45	38.59	37.96	38.08	113995
2011-05-09	37.96	38.79	37.87	38.50	88138
2011-05-10	38.59	38.98	38.32	38.80	180384
2011-05-11	38.81	38.90	38.13	38.66	117587
2011-05-12	38.48	39.30	38.23	39.03	69463
2011-05-13	39.12	39.44	38.48	38.49	108598
2011-05-16	38.40	38.78	38.38	38.42	121999
2011-05-17	38.17	38.82	38.17	38.63	104445
2011-05-18	38.66	38.86	38.34	38.61	76717
2011-05-19	38.91	39.31	38.49	38.89	160249
2011-05-20	38.65	39.23	38.65	38.80	122391
2011-05-23	38.30	38.65	38.23	38.37	100350
2011-05-24	38.56	38.59	38.00	38.01	128867
2011-05-25	37.90	38.60	37.50	38.14	178277
2011-05-26	38.00	38.61	37.72	38.51	201671
2011-05-27	38.71	39.98	38.71	39.94	155365
2011-05-31	40.55	42.36	40.35	41.75	582808
2011-06-01	41.75	42.26	39.20	39.25	311036
2011-06-02	38.87	39.22	37.38	38.90	435488
2011-06-03	38.32	39.09	38.10	38.43	223426
2011-06-06	38.36	38.97	37.99	38.57	229901
2011-06-07	38.70	39.72	38.49	38.83	357301
2011-06-08	38.54	39.75	38.53	39.41	197961
2011-06-09	39.67	40.15	39.28	39.65	129768
2011-06-10	39.50	39.84	39.37	39.50	184698
2011-06-13	39.62	39.87	39.18	39.58	157903
2011-06-14	39.93	39.97	39.68	39.86	164207
2011-06-15	39.41	40.00	39.41	39.62	134753
2011-06-16	39.62	40.37	38.95	39.28	292993
2011-06-17	39.46	39.86	38.58	38.94	238174
2011-06-20	38.71	39.36	38.48	39.07	130686
2011-06-21	39.45	39.64	39.10	39.47	177347
2011-06-22	39.18	40.16	38.95	38.96	140227
2011-06-23	38.56	39.30	37.71	39.02	247651
2011-06-24	39.03	39.31	38.59	38.91	194827
2011-06-27	38.80	40.22	38.64	40.11	149739
2011-06-28	40.51	41.70	40.51	41.65	227437
2011-06-29	41.76	41.91	41.09	41.55	91897
2011-06-30	41.60	42.75	41.60	41.99	226116
2011-07-01	42.13	42.65	41.62	42.42	188586
2011-07-05	42.54	44.33	42.54	43.83	299352
2011-07-06	43.80	43.99	43.30	43.74	192281
2011-07-07	44.05	44.84	43.78	44.11	186932
2011-07-08	43.66	44.09	43.41	43.67	140045
2011-07-11	43.32	43.57	42.55	42.69	138617
2011-07-12	42.35	42.95	42.29	42.60	171139
2011-07-13	42.65	42.99	42.34	42.62	194476
2011-07-14	42.82	43.36	42.35	42.41	148069
2011-07-15	42.48	42.48	41.66	41.99	166307
2011-07-18	41.97	41.97	41.11	41.85	195692
2011-07-19	42.33	42.66	41.88	42.54	118650
2011-07-20	42.26	42.31	40.78	41.66	250586
2011-07-21	42.18	44.29	42.17	43.97	302001
2011-07-22	44.06	44.38	42.97	43.11	200427
2011-07-25	43.00	44.27	42.83	43.60	245608
2011-07-26	43.76	44.06	42.96	43.07	207980
2011-07-27	43.00	43.24	41.68	41.93	306660
2011-07-28	41.98	42.95	41.53	42.66	242999
2011-07-29	42.26	43.59	41.42	43.27	186659
2011-08-01	43.96	45.47	43.71	44.32	282097
2011-08-02	45.30	46.42	44.34	44.34	489028
2011-08-03	44.89	45.68	43.58	44.41	320603
2011-08-04	44.29	44.29	43.13	43.13	303636
2011-08-05	43.45	43.80	40.97	41.92	577476
2011-08-08	40.56	41.95	39.98	39.98	762930
2011-08-09	40.77	41.44	38.16	41.44	1086734
2011-08-10	40.74	43.32	40.00	42.38	802047
2011-08-11	42.71	45.46	42.22	44.97	728345
2011-08-12	45.18	47.13	45.10	46.79	622421
2011-08-15	47.44	47.80	45.90	46.08	473454
2011-08-16	45.75	45.83	44.23	45.25	574298
2011-08-17	45.39	45.66	44.21	44.76	327432
2011-08-18	43.77	44.13	42.90	43.05	387763
2011-08-19	42.32	43.46	41.55	42.29	394418
2011-08-22	43.16	44.07	41.43	42.10	351252
2011-08-23	42.04	43.39	40.87	43.29	600949
2011-08-24	43.36	44.98	43.00	43.85	358493
2011-08-25	44.10	44.71	43.06	43.44	325425
2011-08-26	43.26	43.94	42.10	43.84	325770
2011-08-29	44.15	45.43	44.15	45.30	228040
2011-08-30	45.12	47.34	45.11	46.94	581830
2011-08-31	47.32	48.19	46.25	46.72	493976
2011-09-01	46.75	47.99	46.70	47.32	435019
2011-09-02	45.45	47.17	45.19	46.15	353888
2011-09-06	45.56	48.30	44.65	48.21	485582
2011-09-07	48.86	49.07	47.84	48.84	489087
2011-09-08	48.43	49.13	48.00	48.38	217569
2011-09-09	48.26	48.83	47.28	48.37	276091
2011-09-12	47.70	49.10	47.35	48.35	208259
2011-09-13	48.35	48.89	48.01	48.66	253813
2011-09-14	49.14	51.62	48.79	50.89	451237
2011-09-15	51.73	52.06	50.38	50.76	472466
2011-09-16	51.16	51.73	50.49	50.60	512920
2011-09-19	50.20	51.71	49.61	51.29	284410
2011-09-20	51.96	52.18	50.31	50.36	362391
2011-09-21	50.15	50.79	49.00	49.13	395178
2011-09-22	47.91	48.74	45.18	45.56	728397
2011-09-23	44.89	45.10	43.51	44.46	973561
2011-09-26	45.10	45.15	40.87	42.93	1487947
2011-09-27	44.05	45.31	43.45	44.68	860694
2011-09-28	44.61	44.99	42.11	42.12	467012
2011-09-29	42.95	42.95	40.85	42.89	487027
2011-09-30	42.23	43.15	41.94	41.95	388449
2011-10-03	40.57	41.76	37.94	37.95	1067265
2011-10-04	37.49	41.20	34.52	40.94	1564793
2011-10-05	41.11	41.85	39.41	40.37	693494
2011-10-06	40.43	43.21	40.26	42.87	619111
2011-10-07	42.72	43.12	41.22	41.87	328897
2011-10-10	42.47	43.38	42.16	43.11	258535
2011-10-11	42.73	43.52	42.43	43.28	202764
2011-10-12	43.48	44.94	43.31	44.16	351103
2011-10-13	43.81	43.81	42.66	43.28	274236
2011-10-14	43.92	44.20	42.80	43.72	421145
2011-10-17	43.37	43.60	42.44	42.67	323860
2011-10-18	42.97	43.44	41.77	43.36	297278
2011-10-19	44.54	44.54	39.19	40.50	1350623
2011-10-20	40.55	41.31	39.90	41.24	497718
2011-10-21	41.84	42.06	40.25	41.01	340414
2011-10-24	41.09	42.14	41.09	42.01	326236
2011-10-25	41.82	41.89	40.27	40.43	262968
2011-10-26	41.06	41.41	39.77	40.80	400393
2011-10-27	42.11	42.89	41.68	42.57	348670
2011-10-28	42.43	43.15	42.07	42.47	211925
2011-10-31	42.09	42.78	41.44	41.50	225720
2011-11-01	40.51	41.10	39.92	40.32	410178
2011-11-02	40.99	41.12	40.00	40.99	249687
2011-11-03	41.52	42.29	40.49	42.10	208057
2011-11-04	41.81	42.05	41.33	42.01	169381
2011-11-07	41.71	42.09	40.53	40.60	200787
2011-11-08	40.93	40.99	39.54	40.58	323020
2011-11-09	39.88	41.30	39.47	40.71	353780
2011-11-10	41.29	41.29	40.37	40.66	162603
2011-11-11	40.97	41.81	40.64	41.54	155284
2011-11-14	41.12	41.36	40.25	40.65	153380
2011-11-15	40.47	41.02	40.16	40.56	170449
2011-11-16	40.19	40.47	38.72	38.78	360101
2011-11-17	38.77	38.77	37.00	37.68	499735
2011-11-18	37.68	37.91	36.21	37.01	532430
2011-11-21	36.20	36.26	34.83	35.62	819501
2011-11-22	35.52	36.66	35.29	35.50	485074
2011-11-23	35.27	35.68	34.82	35.08	312820
2011-11-25	34.97	35.43	34.29	34.47	86528
2011-11-28	35.31	36.28	35.23	36.02	365489
2011-11-29	35.92	35.92	34.80	35.28	338952
2011-11-30	36.67	37.03	36.20	36.30	496756
2011-12-01	36.11	38.24	36.07	37.54	313002
2011-12-02	37.98	38.38	36.90	37.42	245953
2011-12-05	37.90	38.80	37.22	37.82	374025
2011-12-06	37.78	38.45	37.71	37.94	251755
2011-12-07	37.54	37.67	36.99	37.40	310331
2011-12-08	37.07	37.26	36.43	36.48	206364
2011-12-09	36.53	37.52	36.19	37.16	237408
2011-12-12	36.74	37.34	36.10	37.33	182267
2011-12-13	37.47	37.96	36.07	36.39	222136
2011-12-14	36.10	36.30	34.81	35.14	322278
2011-12-15	35.02	35.52	34.72	35.23	260556
2011-12-16	35.97	37.27	35.95	36.28	774451
2011-12-19	36.25	37.04	35.76	35.81	319733
2011-12-20	36.45	36.61	36.01	36.32	333874
2011-12-21	36.40	36.92	36.04	36.30	309329
2011-12-22	36.47	36.79	36.25	36.60	258807
2011-12-23	36.62	37.02	36.52	36.79	230922
2011-12-27	36.73	37.14	36.62	36.81	208054
2011-12-28	36.85	37.00	35.29	35.33	149743
2011-12-29	35.36	36.23	35.01	35.75	188306
2011-12-30	35.66	35.72	35.08	35.09	187718
2012-01-03	35.63	36.00	34.70	35.01	342731
2012-01-04	34.84	35.24	33.27	33.85	1001974
2012-01-05	34.16	36.00	33.86	35.82	601179
2012-01-06	35.80	35.99	34.88	34.88	327178
2012-01-09	35.00	35.03	34.39	34.72	322692
2012-01-10	34.95	35.81	34.92	35.74	266403
2012-01-11	35.55	35.82	34.96	35.06	212079
2012-01-12	35.05	35.59	34.88	35.53	481764
2012-01-13	35.14	35.85	35.14	35.80	356183
2012-01-17	35.95	36.58	35.59	35.59	328353
2012-01-18	35.42	36.54	34.70	35.15	471165
2012-01-19	35.21	36.93	35.17	36.73	417196
2012-01-20	36.71	37.90	36.29	37.20	446455
2012-01-23	37.26	38.18	37.26	38.08	389108
2012-01-24	37.83	38.12	37.39	37.59	247222
2012-01-25	37.44	39.91	36.50	39.66	638204
2012-01-26	39.97	40.88	39.86	40.27	421994
2012-01-27	40.05	40.80	40.04	40.69	283441
2012-01-30	40.30	40.67	40.00	40.49	280612
2012-01-31	40.74	40.86	40.02	40.25	217118
2012-02-01	40.52	42.63	40.44	42.34	625613
2012-02-02	42.54	42.72	42.09	42.55	348384
2012-02-03	43.15	44.48	42.52	44.19	411897
2012-02-06	43.75	43.95	43.19	43.81	240728
2012-02-07	43.74	44.23	43.47	43.52	256668
2012-02-08	43.46	43.86	42.59	43.28	399761
2012-02-09	43.27	43.80	42.54	42.95	352475
2012-02-10	42.56	43.17	41.89	42.70	213314
2012-02-13	42.91	43.16	42.46	42.69	326521
2012-02-14	42.61	42.82	42.44	42.73	156457
2012-02-15	42.98	42.99	42.37	42.44	341222
2012-02-16	42.73	43.91	42.63	43.77	228754
2012-02-17	44.00	44.39	43.38	43.61	151461
2012-02-21	43.64	44.29	43.01	43.25	179383
2012-02-22	43.00	43.40	42.49	42.81	250291
2012-02-23	42.77	43.29	42.12	42.87	328280
2012-02-24	42.84	43.50	42.74	43.20	249542
2012-02-27	42.76	42.79	41.88	42.39	261211
2012-02-28	42.47	43.28	42.38	42.50	271880
2012-02-29	42.68	43.08	42.26	42.26	263543
2012-03-01	42.51	44.11	42.24	42.34	400574
2012-03-02	42.55	42.88	41.95	42.40	297593
2012-03-05	42.19	42.61	41.48	42.23	243563
2012-03-06	41.94	43.05	41.21	41.53	438940
2012-03-07	41.54	42.18	41.05	41.69	432127
2012-03-08	42.02	43.37	42.02	43.31	228136
2012-03-09	43.36	45.57	43.14	45.43	426746
2012-03-12	45.40	46.35	45.21	45.91	334992
2012-03-13	46.28	47.45	45.91	47.40	513088
2012-03-14	47.25	47.38	44.96	44.99	341735
2012-03-15	45.09	45.09	44.34	44.67	294168
2012-03-16	44.65	44.99	44.01	44.02	348357
2012-03-19	44.11	44.41	43.59	43.91	298972
2012-03-20	43.66	43.92	43.26	43.41	214838
2012-03-21	43.61	43.61	42.90	42.93	219821
2012-03-22	42.68	42.95	42.49	42.85	235396
2012-03-23	42.75	43.55	42.49	43.40	155935
2012-03-26	43.92	44.82	43.53	44.35	194608
2012-03-27	44.41	44.51	43.11	43.56	355840
2012-03-28	43.54	43.82	42.49	42.88	261797
2012-03-29	42.51	43.24	41.88	43.07	266376
2012-03-30	43.45	43.45	42.34	42.89	600063
2012-04-02	42.84	43.51	42.75	43.46	203481
2012-04-03	43.49	43.58	43.05	43.23	127384
2012-04-04	42.74	43.09	41.88	42.04	467396
2012-04-05	41.83	42.52	41.69	42.24	227631
2012-04-09	41.51	41.78	41.26	41.31	201297
2012-04-10	41.32	41.68	40.95	41.00	318685
2012-04-11	41.34	41.53	41.18	41.53	246533
2012-04-12	41.59	42.49	41.48	42.07	305955
2012-04-13	41.77	42.62	41.39	42.26	350646
2012-04-16	42.28	42.57	41.67	41.76	214438
2012-04-17	41.85	43.08	41.53	42.17	180098
2012-04-18	43.97	43.97	41.47	41.57	469027
2012-04-19	41.41	41.44	39.79	40.76	263517
2012-04-20	40.74	40.76	38.81	39.70	842962
2012-04-23	39.38	39.59	38.87	39.34	241742
2012-04-24	39.23	39.39	38.80	39.13	221512
2012-04-25	39.51	40.08	39.22	39.50	169354
2012-04-26	39.36	40.74	39.01	40.63	270122
2012-04-27	40.96	41.46	40.34	41.43	224589
2012-04-30	41.33	41.33	40.40	40.96	200564
2012-05-01	40.88	41.55	40.48	41.07	235924
2012-05-02	40.72	41.09	40.48	40.83	233619
2012-05-03	40.70	40.87	40.15	40.26	114368
2012-05-04	40.00	40.02	39.48	39.97	200422
2012-05-07	39.96	40.25	39.51	39.82	169958
2012-05-08	39.46	39.78	38.93	39.73	188329
2012-05-09	39.24	39.50	38.81	38.94	99490
2012-05-10	39.28	39.44	38.57	39.03	174625
2012-05-11	38.69	39.36	38.35	39.04	193404
2012-05-14	38.61	38.87	38.30	38.34	115903
2012-05-15	38.32	38.72	38.10	38.36	229677
2012-05-16	38.59	38.59	37.74	37.77	132174
2012-05-17	37.92	37.99	36.70	37.08	307391
2012-05-18	36.98	37.62	36.91	37.35	345304
2012-05-21	37.37	38.00	37.07	37.94	183810
2012-05-22	37.94	38.14	37.57	38.12	336865
2012-05-23	37.75	38.38	36.00	36.68	794578
2012-05-24	36.61	37.03	36.19	36.59	292644
2012-05-25	36.66	37.13	36.52	36.63	139658
2012-05-29	37.05	37.72	37.05	37.45	317464
2012-05-30	37.06	37.62	36.96	37.42	227366
2012-05-31	37.42	37.66	37.07	37.46	213890
2012-06-01	35.86	36.48	34.78	34.98	646768
2012-06-04	34.96	35.40	34.80	35.31	227208
2012-06-05	35.02	35.81	35.02	35.79	193672
2012-06-06	35.82	36.82	35.51	36.45	179226
2012-06-07	36.93	36.93	35.87	35.92	135996
2012-06-08	35.83	36.21	35.66	36.17	83050
2012-06-11	36.57	36.67	35.45	35.60	191962
2012-06-12	36.16	37.47	35.23	37.19	299882
2012-06-13	37.17	37.64	36.74	36.84	301730
2012-06-14	36.99	37.13	36.71	37.02	129047
2012-06-15	37.08	37.55	36.74	37.51	284198
2012-06-18	37.21	38.09	37.21	37.82	127922
2012-06-19	38.10	39.58	38.00	39.15	171078
2012-06-20	39.07	39.48	38.39	38.53	156496
2012-06-21	38.59	38.59	37.48	37.78	195775
2012-06-22	37.90	38.80	37.90	38.73	186668
2012-06-25	38.12	39.01	38.12	38.69	178179
2012-06-26	38.84	39.39	38.70	38.97	191104
2012-06-27	39.00	39.62	38.99	39.59	111011
2012-06-28	39.20	39.75	39.03	39.59	100067
2012-06-29	40.57	40.62	40.02	40.17	269702
2012-07-02	40.34	40.59	39.65	40.52	231674
2012-07-03	40.56	41.17	40.32	41.16	67662
2012-07-05	41.10	41.15	40.62	40.68	61109
2012-07-06	40.24	40.51	40.11	40.42	44778
2012-07-09	40.22	40.65	39.93	40.50	87928
2012-07-10	40.72	40.95	40.17	40.41	103762
2012-07-11	40.45	41.00	40.00	40.88	110833
2012-07-12	40.62	40.76	39.73	40.49	144030
2012-07-13	40.70	42.36	40.62	41.77	115391
2012-07-16	41.51	42.14	40.96	41.26	268072
2012-07-17	41.47	41.69	41.05	41.26	170238
2012-07-18	41.51	42.22	41.09	41.98	277076
2012-07-19	42.27	42.67	41.49	41.91	158011
2012-07-20	41.85	42.04	41.51	41.54	211071
2012-07-23	41.07	41.51	40.60	41.23	116415
2012-07-24	41.26	41.26	40.64	41.00	132136
2012-07-25	41.12	41.26	40.59	41.19	93029
2012-07-26	41.65	41.72	39.41	40.20	332240
2012-07-27	40.45	40.98	39.72	40.83	132026
2012-07-30	40.79	41.26	40.45	41.06	107889
2012-07-31	40.95	40.95	40.08	40.10	129477
2012-08-01	40.22	40.36	39.23	39.25	175426
2012-08-02	38.72	39.55	38.72	39.32	120332
2012-08-03	39.67	40.10	39.54	39.78	128424
2012-08-06	39.92	40.53	39.75	39.80	104021
2012-08-07	40.18	41.84	39.99	41.14	137719
2012-08-08	41.00	41.48	40.68	41.14	84670
2012-08-09	41.14	41.21	40.74	40.78	45415
2012-08-10	40.76	40.76	40.34	40.56	55185
2012-08-13	40.63	41.24	40.25	40.97	96232
2012-08-14	41.31	41.31	39.88	40.23	109890
2012-08-15	40.09	41.31	40.06	41.11	79242
2012-08-16	41.11	42.69	41.11	42.44	165499
2012-08-17	42.29	42.42	41.46	41.89	107089
2012-08-20	41.73	42.44	41.39	42.35	224399
2012-08-21	42.45	43.86	42.39	43.10	218742
2012-08-22	43.00	43.46	42.70	43.28	148648
2012-08-23	43.18	43.54	43.11	43.35	70133
2012-08-24	43.11	44.80	43.00	44.47	233001
2012-08-27	44.80	44.84	43.47	43.99	249147
2012-08-28	43.88	45.00	43.28	44.62	181230
2012-08-29	44.64	44.95	44.51	44.69	118596
2012-08-30	44.34	44.99	43.79	44.18	107274
2012-08-31	44.51	44.86	44.11	44.62	156271
2012-09-04	44.70	45.55	43.95	45.37	223149
2012-09-05	44.99	46.00	44.35	44.48	228455
2012-09-06	44.72	45.81	44.06	45.01	114236
2012-09-07	45.30	45.48	44.89	45.22	151740
2012-09-10	45.07	46.00	44.90	45.70	203409
2012-09-11	45.83	46.00	45.46	45.97	100988
2012-09-12	46.00	46.04	45.28	45.69	80052
2012-09-13	45.86	46.97	45.26	46.52	161616
2012-09-14	46.82	47.50	46.66	47.27	213032
2012-09-17	46.97	47.00	45.67	46.31	148861
2012-09-18	46.10	46.61	45.83	45.99	96578
2012-09-19	45.97	46.56	44.94	45.69	139419
2012-09-20	45.55	46.58	44.95	46.25	208297
2012-09-21	46.84	46.93	45.87	46.26	672906
2012-09-24	45.96	46.66	45.58	46.60	202156
2012-09-25	46.80	47.20	45.60	45.75	183668
2012-09-26	44.73	45.34	44.46	44.98	156323
2012-09-27	45.22	46.33	44.78	46.33	193822
2012-09-28	46.11	46.40	45.83	46.01	89108
2012-10-01	46.45	47.46	46.26	46.84	300632
2012-10-02	47.08	47.25	46.44	46.84	124991
2012-10-03	46.86	47.12	46.14	46.39	138010
2012-10-04	46.66	47.40	46.54	47.39	125344
2012-10-05	47.09	47.49	46.75	46.82	122681
2012-10-08	46.67	47.10	46.67	46.73	44077
2012-10-09	46.82	46.90	45.66	45.73	82480
2012-10-10	45.90	45.90	44.74	45.20	129093
2012-10-11	45.60	45.72	44.92	45.19	138994
2012-10-12	45.14	45.58	44.59	44.83	71709
2012-10-15	44.85	45.11	44.55	44.83	58287
2012-10-16	44.98	45.23	43.81	44.74	160120
2012-10-17	44.70	45.44	43.51	44.51	208649
2012-10-18	44.60	45.40	44.56	45.17	170885
2012-10-19	45.01	45.86	44.78	45.64	206494
2012-10-22	45.69	45.69	44.96	45.12	132313
2012-10-23	44.83	45.27	44.69	45.23	385422
2012-10-24	45.53	45.53	44.10	44.24	106812
2012-10-25	44.65	44.85	43.11	43.89	263914
2012-10-26	43.95	44.93	43.82	44.84	145067
2012-10-31	44.87	44.87	43.89	44.66	74092
2012-11-01	44.65	45.30	44.23	45.24	239059
2012-11-02	45.21	45.84	44.24	44.64	275223
2012-11-05	44.69	45.08	43.97	44.26	94868
2012-11-06	44.49	45.51	44.32	45.40	93002
2012-11-07	44.83	44.83	43.50	43.50	207927
2012-11-08	43.30	43.61	42.80	42.84	92756
2012-11-09	42.58	43.14	42.40	42.50	87661
2012-11-12	42.89	42.89	41.85	42.16	93653
2012-11-13	42.04	42.46	41.60	41.75	89548
2012-11-14	41.94	43.11	41.17	41.82	249302
2012-11-15	43.00	44.94	42.83	44.25	393296
2012-11-16	44.09	45.01	43.89	44.88	237585
2012-11-19	45.30	47.20	44.92	47.20	221592
2012-11-20	46.96	46.96	45.58	46.44	159622
2012-11-21	46.65	47.51	46.20	47.21	150879
2012-11-23	47.46	47.50	47.23	47.50	42344
2012-11-26	47.32	48.00	46.98	48.00	244503
2012-11-27	48.05	48.35	47.27	48.12	214634
2012-11-28	47.83	48.35	47.06	48.25	175395
2012-11-29	48.49	49.04	48.37	49.00	135182
2012-11-30	49.00	49.00	47.85	48.31	273253
2012-12-03	48.51	48.96	47.58	48.10	273206
2012-12-04	48.05	48.25	47.50	47.97	173803
2012-12-05	48.19	49.06	47.85	48.75	214272
2012-12-06	48.74	49.14	48.15	48.29	84138
2012-12-07	48.60	48.92	48.34	48.58	218199
2012-12-10	48.81	48.96	48.01	48.68	126536
2012-12-11	49.07	49.40	48.33	49.02	205881
2012-12-12	49.32	49.32	48.21	48.27	206756
2012-12-13	48.40	48.62	47.67	48.11	91513
2012-12-14	48.02	48.53	47.77	47.99	156702
2012-12-17	48.28	48.62	47.96	48.61	88840
2012-12-18	48.70	48.92	47.86	48.51	189401
2012-12-19	48.68	48.88	48.30	48.34	129496
2012-12-20	48.45	48.83	48.38	48.79	113170
2012-12-21	48.27	48.93	47.00	48.86	292279
2012-12-24	48.76	49.13	47.87	48.87	121731
2012-12-26	48.92	49.18	48.29	48.60	149700
2012-12-27	48.74	48.74	47.36	47.89	88598
2012-12-28	47.54	48.75	47.52	48.31	217180
2012-12-31	48.16	49.64	47.62	49.62	175328
2013-01-02	50.25	50.52	49.42	50.17	238990
2013-01-03	50.39	50.78	49.78	49.97	155236
2013-01-04	50.27	50.27	49.64	49.72	125584
2013-01-07	49.31	49.88	48.69	49.19	148158
2013-01-08	49.10	49.29	48.28	48.96	254798
2013-01-09	49.24	50.51	49.04	50.40	169539
2013-01-10	50.56	50.56	49.46	49.88	161958
2013-01-11	49.98	50.19	49.61	49.88	83029
2013-01-14	49.78	50.19	49.09	50.04	94245
2013-01-15	49.79	51.04	49.50	50.67	118017
2013-01-16	50.67	50.84	50.27	50.77	109053
2013-01-17	50.96	51.53	50.49	51.30	161448
2013-01-18	51.12	51.73	51.10	51.60	76785
2013-01-22	51.74	51.83	51.47	51.70	272905
2013-01-23	51.50	51.50	50.77	51.27	420566
2013-01-24	51.43	54.45	51.39	53.40	257308
2013-01-25	52.81	53.84	52.53	53.59	178496
2013-01-28	53.50	53.50	52.62	53.21	189698
2013-01-29	53.15	53.67	52.59	53.51	142683
2013-01-30	53.58	53.95	53.16	53.48	125136
2013-01-31	53.24	53.93	53.00	53.31	119348
2013-02-01	52.29	53.80	52.29	53.51	148918
2013-02-04	53.41	53.89	52.82	53.50	170356
2013-02-05	53.75	53.97	53.14	53.48	132638
2013-02-06	53.35	53.89	53.29	53.83	85923
2013-02-07	53.81	54.06	53.36	53.95	153572
2013-02-08	53.87	54.54	53.87	54.41	127869
2013-02-11	54.20	54.58	54.04	54.40	111223
2013-02-12	54.47	54.90	54.07	54.74	80200
2013-02-13	54.89	54.95	54.64	54.90	109610
2013-02-14	54.90	54.97	54.75	54.89	221591
2013-02-15	54.95	54.96	54.62	54.71	229992
2013-02-19	54.78	55.93	54.76	55.89	177206
2013-02-20	55.75	55.88	54.73	54.87	135001
2013-02-21	55.00	55.11	54.00	54.42	103412
2013-02-22	54.68	54.84	53.64	54.70	95698
2013-02-25	55.01	55.01	53.22	53.23	138040
2013-02-26	53.41	54.19	52.52	53.41	381219
2013-02-27	52.34	53.97	52.32	53.12	169576
2013-02-28	53.01	53.76	52.87	52.91	171929
2013-03-01	52.48	54.35	52.48	54.03	191161
2013-03-04	53.80	54.49	53.32	54.37	174119
2013-03-05	54.72	55.32	54.30	54.72	122087
2013-03-06	54.74	55.08	54.36	54.93	100272
2013-03-07	54.87	55.37	54.57	55.11	153680
2013-03-08	55.63	55.63	54.71	54.95	148798
2013-03-11	54.77	55.04	54.66	54.97	140360
2013-03-12	54.90	55.20	54.66	55.13	108677
2013-03-13	53.52	54.76	53.03	54.60	217120
2013-03-14	54.90	55.14	54.37	55.10	139695
2013-03-15	55.27	55.27	53.53	54.15	289335
2013-03-18	53.93	54.18	53.39	53.96	114945
2013-03-19	54.09	54.28	53.42	53.68	100036
2013-03-20	54.02	54.35	53.77	54.35	66894
2013-03-21	54.13	54.74	53.72	54.22	105059
2013-03-22	54.37	55.80	54.32	55.32	131169
2013-03-25	55.66	56.27	54.75	55.49	124095
2013-03-26	55.84	57.27	55.73	57.14	362432
2013-03-27	56.94	58.19	56.50	57.78	186078
2013-03-28	57.90	58.76	57.39	58.34	224373
2013-04-01	58.17	58.33	56.76	57.13	182635
2013-04-02	57.28	57.56	56.17	56.45	135233
2013-04-03	56.39	56.46	55.63	56.03	192503
2013-04-04	55.95	56.68	55.07	55.25	377308
2013-04-05	54.68	55.47	54.50	55.42	98403
2013-04-08	55.59	55.87	55.19	55.75	61725
2013-04-09	55.75	56.24	55.74	56.03	107247
2013-04-10	56.04	57.82	56.04	57.24	133358
2013-04-11	57.06	57.89	56.48	57.25	99258
2013-04-12	56.85	57.03	54.81	54.97	168863
2013-04-15	54.53	54.53	49.71	50.70	1223926
2013-04-16	51.25	53.48	51.01	52.81	458123
2013-04-17	52.50	53.81	51.76	52.30	397972
2013-04-18	51.95	52.75	51.86	52.67	188869
2013-04-19	52.75	53.53	52.36	52.66	174875
2013-04-22	52.76	52.84	51.65	52.26	295419
2013-04-23	52.64	53.03	52.15	53.00	209491
2013-04-24	52.75	52.81	51.62	52.05	303508
2013-04-25	52.34	52.50	51.35	51.42	222013
2013-04-26	51.39	51.43	50.71	50.91	154006
2013-04-29	51.07	51.64	51.00	51.15	204059
2013-04-30	50.91	51.47	50.91	51.47	146712
2013-05-01	51.15	51.68	50.84	50.85	278412
2013-05-02	51.24	52.37	51.24	52.36	151531
2013-05-03	52.93	53.62	52.41	53.18	164145
2013-05-06	53.21	53.99	53.21	53.74	74009
2013-05-07	53.75	54.26	53.61	54.24	62503
2013-05-08	54.05	54.22	53.59	54.15	130075
2013-05-09	54.13	54.40	53.85	53.95	149839
2013-05-10	54.03	54.62	53.73	54.61	133242
2013-05-13	54.45	55.00	54.10	54.16	87954
2013-05-14	54.10	55.42	54.10	55.24	279827
2013-05-15	55.25	55.59	55.00	55.18	170083
2013-05-16	55.19	55.50	54.95	55.04	220908
2013-05-17	55.45	55.89	54.61	55.75	347760
2013-05-20	55.36	56.01	55.03	55.29	108071
2013-05-21	55.41	55.93	55.04	55.36	97568
2013-05-22	55.49	55.83	54.25	54.52	190039
2013-05-23	54.23	54.64	53.54	54.04	85199
2013-05-24	53.81	54.43	52.71	54.09	87168
2013-05-28	54.81	54.81	54.23	54.49	189151
2013-05-29	54.13	54.73	53.65	54.61	167807
2013-05-30	54.93	55.00	54.24	54.71	63488
2013-05-31	54.25	54.84	53.52	53.81	112722
2013-06-03	53.99	54.54	53.14	54.39	188436
2013-06-04	54.54	54.91	53.32	53.76	125209
2013-06-05	53.75	54.66	53.62	54.52	148619
2013-06-06	54.44	55.85	54.36	55.84	166803
2013-06-07	56.33	57.12	55.66	56.96	175316
2013-06-10	57.04	57.34	56.12	56.69	92429
2013-06-11	55.87	56.42	55.35	56.35	139223
2013-06-12	56.86	56.89	56.04	56.51	157038
2013-06-13	56.70	57.70	56.41	57.53	187554
2013-06-14	57.59	57.59	56.74	57.05	155880
2013-06-17	57.58	58.07	57.20	58.01	108769
2013-06-18	58.20	58.39	57.66	57.94	127059
2013-06-19	57.98	58.38	57.90	57.99	139266
2013-06-20	57.26	58.40	54.64	55.08	251504
2013-06-21	55.17	55.66	53.71	53.88	391959
2013-06-24	53.28	55.12	53.25	54.56	193180
2013-06-25	55.00	55.44	54.23	55.20	79806
2013-06-26	50.00	51.50	47.56	49.40	823121
2013-06-27	49.35	49.38	48.58	48.90	464266
2013-06-28	48.67	49.56	48.50	49.21	264364
2013-07-01	48.88	50.03	48.52	50.01	263860
2013-07-02	50.44	50.84	50.10	50.76	170198
2013-07-03	50.48	50.98	49.74	50.10	102234
2013-07-05	50.72	51.12	50.34	50.94	183551
2013-07-08	50.99	51.00	50.03	50.64	165245
2013-07-09	50.74	51.64	50.41	50.97	154633
2013-07-10	51.00	51.14	50.10	50.41	110997
2013-07-11	50.99	51.67	50.02	51.09	177506
2013-07-12	50.88	51.62	50.72	51.20	146738
2013-07-15	51.07	51.74	50.74	50.82	148174
2013-07-16	50.99	51.24	49.69	50.39	222128
2013-07-17	50.88	52.38	49.62	51.33	135847
2013-07-18	51.29	51.76	50.39	50.68	160555
2013-07-19	50.58	51.30	50.41	51.00	123270
2013-07-22	50.75	51.83	50.75	51.76	86104
2013-07-23	51.86	53.02	51.85	52.89	180849
2013-07-24	52.88	53.34	52.05	52.24	228830
2013-07-25	52.03	52.21	51.39	51.98	167977
2013-07-26	51.56	52.58	51.16	52.51	129461
2013-07-29	52.37	52.85	52.08	52.12	70306
2013-07-30	52.32	52.84	52.15	52.80	105743
2013-07-31	52.80	54.02	52.69	53.40	198625
2013-08-01	53.69	57.09	53.69	55.21	319164
2013-08-02	54.90	55.85	53.80	55.40	212969
2013-08-05	55.41	55.91	54.43	54.56	94285
2013-08-06	54.20	54.51	53.36	53.49	86278
2013-08-07	53.24	53.55	52.79	53.09	109757
2013-08-08	53.18	54.34	53.09	54.28	55530
2013-08-09	54.04	54.60	53.85	54.47	82024
2013-08-12	54.00	54.41	53.76	54.28	116379
2013-08-13	54.23	55.47	54.07	55.43	87412
2013-08-14	55.33	56.85	54.82	56.77	189568
2013-08-15	56.28	57.00	54.80	55.07	226581
2013-08-16	54.73	55.11	54.14	54.14	78657
2013-08-19	53.95	54.73	53.33	53.40	58570
2013-08-20	53.36	54.59	53.28	54.32	73221
2013-08-21	54.14	54.57	52.91	53.27	73061
2013-08-22	53.28	53.64	51.00	53.30	74529
2013-08-23	53.31	54.13	52.72	53.93	129567
2013-08-26	54.05	55.34	53.42	55.20	178795
2013-08-27	54.59	55.12	53.73	54.41	147270
2013-08-28	54.46	55.14	54.00	55.02	189840
2013-08-29	55.00	55.43	54.81	55.39	137081
2013-08-30	55.16	55.43	54.68	55.27	115209
2013-09-03	55.93	56.22	54.65	54.87	87321
2013-09-04	54.89	56.59	54.53	55.86	162604
2013-09-05	56.02	56.05	54.53	55.50	106941
2013-09-06	55.91	55.91	54.42	55.48	51450
2013-09-09	55.72	56.74	55.11	56.66	83545
2013-09-10	56.78	57.09	56.30	56.81	87793
2013-09-11	56.59	56.81	55.04	55.25	107217
2013-09-12	55.24	56.25	55.00	55.77	60270
2013-09-13	56.01	56.43	55.41	56.19	52213
2013-09-16	56.87	57.23	55.61	56.90	86914
2013-09-17	56.90	57.27	56.52	56.95	55070
2013-09-18	57.01	58.89	56.83	58.81	93435
2013-09-19	59.14	59.45	58.25	59.18	85843
2013-09-20	59.22	59.28	57.97	58.56	379611
2013-09-23	58.50	59.72	57.93	59.70	152871
2013-09-24	59.66	60.91	58.31	58.48	194491
2013-09-25	58.38	58.78	57.41	58.26	178402
2013-09-26	58.28	58.94	57.87	58.71	193640
2013-09-27	58.20	58.71	57.87	58.26	152454
2013-09-30	57.46	58.38	56.20	57.89	230490
2013-10-01	56.75	57.58	56.10	56.54	311318
2013-10-02	56.07	56.97	55.82	56.77	221373
2013-10-03	56.58	56.76	55.90	56.38	127184
2013-10-04	56.25	57.18	56.25	57.06	84408
2013-10-07	56.63	56.99	56.31	56.79	118935
2013-10-08	56.96	57.08	56.51	56.57	116472
2013-10-09	56.62	56.98	56.01	56.62	81313
2013-10-10	57.21	58.71	56.58	58.55	82404
2013-10-11	58.22	58.32	57.40	57.87	161803
2013-10-14	57.74	57.84	57.40	57.67	128031
2013-10-15	57.42	57.60	56.82	57.16	90871
2013-10-16	57.25	57.69	56.13	56.88	248139
2013-10-17	57.00	58.24	56.10	58.15	254915
2013-10-18	58.50	59.77	57.75	59.50	179021
2013-10-21	59.44	60.30	59.12	60.20	189713
2013-10-22	60.30	61.46	60.21	61.32	122703
2013-10-23	60.88	61.77	60.38	60.77	116974
2013-10-24	60.66	61.72	59.53	60.99	120932
2013-10-25	61.30	61.74	60.19	60.62	118775
2013-10-28	60.77	61.22	60.54	61.21	81987
2013-10-29	61.45	62.26	61.45	61.88	119644
2013-10-30	62.09	62.75	61.20	61.72	126133
2013-10-31	61.83	62.00	60.41	60.49	128413
2013-11-01	60.39	60.94	59.49	60.20	151412
2013-11-04	60.46	61.87	60.46	61.62	199381
2013-11-05	61.49	62.08	61.17	61.29	97689
2013-11-06	61.46	62.14	58.26	61.51	58256
2013-11-07	61.65	62.21	60.64	61.78	254050
2013-11-08	61.78	61.85	59.60	60.00	130807
2013-11-11	60.06	60.68	59.55	60.57	138003
2013-11-12	60.83	61.04	59.76	60.01	167162
2013-11-13	59.80	60.35	59.34	60.07	109014
2013-11-14	59.97	61.10	59.61	60.85	93018
2013-11-15	61.11	63.59	61.11	62.99	131659
2013-11-18	63.34	63.47	61.58	61.91	120478
2013-11-19	62.08	62.59	61.04	61.74	100771
2013-11-20	61.81	62.00	61.05	61.44	72897
2013-11-21	61.44	63.63	61.22	63.33	99444
2013-11-22	63.54	64.06	62.78	63.29	151199
2013-11-25	63.38	63.38	61.74	62.23	91194
2013-11-26	62.12	63.57	61.75	62.81	160963
2013-11-27	62.95	63.75	62.23	63.52	114684
2013-11-29	63.77	63.99	62.80	63.58	66241
2013-12-02	63.33	63.59	62.14	63.08	139171
2013-12-03	63.17	63.49	61.63	61.75	146372
2013-12-04	61.48	61.68	60.79	61.16	194499
2013-12-05	61.54	62.37	60.13	62.23	205412
2013-12-06	63.01	63.21	62.12	62.38	154355
2013-12-09	62.78	62.78	60.75	61.08	184229
2013-12-10	61.09	61.58	59.72	60.08	185992
2013-12-11	60.34	60.63	59.19	59.36	133311
2013-12-12	59.28	59.81	58.31	59.11	134644
2013-12-13	59.26	60.15	58.87	59.00	91130
2013-12-16	59.39	61.08	59.29	60.66	261017
2013-12-17	60.48	61.61	59.81	61.40	114333
2013-12-18	61.64	63.26	61.08	62.76	290985
2013-12-19	62.51	62.61	60.15	60.35	172844
2013-12-20	60.30	60.99	59.20	60.08	525485
2013-12-23	60.34	61.66	60.07	60.87	193285
2013-12-24	60.84	61.98	60.84	61.46	46905
2013-12-26	61.79	62.24	61.30	61.51	109242
2013-12-27	61.77	62.38	60.77	61.85	159523
2013-12-30	61.72	61.97	60.95	61.62	137272
2013-12-31	61.88	62.31	61.63	61.84	140515
2014-01-02	61.40	62.12	60.73	61.91	164442
2014-01-03	61.91	63.00	61.45	62.79	115802
2014-01-06	62.86	63.93	62.26	62.59	121891
2014-01-07	62.57	63.38	61.98	63.11	147390
2014-01-08	62.96	63.11	60.17	61.28	282853
2014-01-09	61.64	61.85	59.55	59.91	152817
2014-01-10	59.73	60.25	59.28	59.69	144661
2014-01-13	59.28	60.05	58.70	59.34	194471
2014-01-14	59.63	60.10	59.03	59.95	105941
2014-01-15	59.98	60.16	59.60	59.82	95513
2014-01-16	59.60	60.21	58.26	58.52	169448
2014-01-17	58.36	58.79	57.68	58.04	113514
2014-01-21	58.49	58.89	57.93	58.17	115307
2014-01-22	58.42	59.21	58.05	58.34	127528
2014-01-23	58.19	58.72	57.98	58.21	219398
2014-01-24	57.68	58.82	56.78	57.16	264360
2014-01-27	57.20	57.28	55.19	55.52	331175
2014-01-28	52.64	53.24	49.56	49.82	680118
2014-01-29	49.67	49.94	48.79	49.31	330933
2014-01-31	48.52	49.67	48.14	49.14	273663
2014-02-03	49.14	49.14	46.77	47.98	305262
2014-02-04	48.10	49.22	47.98	48.66	260586
2014-02-05	48.52	49.27	48.02	48.67	189906
2014-02-06	48.84	49.14	48.49	48.99	208189
2014-02-07	49.11	50.15	48.46	49.25	202104
2014-02-10	49.16	49.56	48.49	49.39	116188
2014-02-11	49.26	50.44	48.79	50.34	204149
2014-02-12	50.55	50.90	49.51	49.89	123785
2014-02-13	49.61	51.79	49.61	51.68	201191
2014-02-14	51.72	52.22	51.24	51.60	159329
2014-02-18	55.28	56.34	51.48	52.12	231146
2014-02-19	52.00	52.33	50.53	51.01	191698
2014-02-20	50.91	51.58	50.50	51.16	246583
2014-02-21	51.42	51.42	50.17	50.89	299473
2014-02-24	50.84	52.63	50.50	52.24	199090
2014-02-25	52.41	52.85	51.71	52.60	284576
2014-02-26	52.69	53.06	51.63	51.75	241942
2014-02-27	51.54	52.01	51.05	51.57	178968
2014-02-28	51.70	53.26	51.58	52.83	238056
2014-03-03	52.45	52.82	51.13	51.60	116163
2014-03-04	52.30	53.78	52.30	53.49	225540
2014-03-05	53.34	53.34	52.21	52.33	148833
2014-03-06	52.57	53.01	51.59	52.59	146519
2014-03-07	52.97	53.48	52.60	53.16	101294
2014-03-10	52.99	53.95	52.99	53.65	104574
2014-03-11	53.84	53.85	53.20	53.53	165650
2014-03-12	53.38	53.72	53.13	53.57	128847
2014-03-13	53.83	53.83	51.08	52.60	242315
2014-03-14	52.29	53.04	51.85	52.66	121743
2014-03-17	52.73	53.98	52.73	53.62	172692
2014-03-18	53.55	54.15	53.55	54.00	131434
2014-03-19	53.90	54.27	53.60	53.87	120788
2014-03-20	53.82	54.40	53.60	54.16	88935
2014-03-21	54.43	54.95	53.91	54.06	163396
2014-03-24	54.22	54.30	52.44	53.03	159090
2014-03-25	52.90	52.90	48.88	49.47	356065
2014-03-26	50.00	50.32	48.84	49.30	184070
2014-03-27	49.14	49.87	49.03	49.26	143592
2014-03-28	49.24	50.21	48.75	48.96	138031
2014-03-31	49.39	50.95	48.86	50.46	298870
2014-04-01	50.51	50.60	49.48	49.81	210420
2014-04-02	49.94	50.52	49.42	50.37	153538
2014-04-03	50.47	50.63	49.10	49.75	153004
2014-04-04	50.11	50.18	48.60	49.18	138899
2014-04-07	49.13	49.81	48.66	48.79	155822
2014-04-08	48.85	49.15	47.89	47.94	162292
2014-04-09	48.20	48.71	47.45	47.79	275009
2014-04-10	48.55	49.07	46.01	48.46	384572
2014-04-11	48.33	50.77	47.52	50.50	324113
2014-04-14	50.99	50.99	50.06	50.44	129166
2014-04-15	50.48	50.69	49.41	50.03	115809
2014-04-16	50.49	50.64	48.73	49.11	244624
2014-04-17	51.00	53.64	47.72	48.84	307305
2014-04-21	48.43	49.09	46.66	47.74	194801
2014-04-22	47.66	48.60	47.27	48.18	148036
2014-04-23	48.72	49.80	48.43	49.05	160849
2014-04-24	49.20	49.51	48.82	49.11	138828
2014-04-25	48.78	48.95	47.95	48.61	148535
2014-04-28	48.64	49.67	48.36	49.33	150771
2014-04-29	49.63	49.92	48.89	49.01	123108
2014-04-30	48.88	48.99	47.88	48.74	196710
2014-05-01	48.50	49.09	48.34	48.86	331297
2014-05-02	48.96	49.73	48.61	48.86	175294
2014-05-05	48.49	49.07	48.17	48.85	119712
2014-05-06	48.77	49.46	48.23	48.92	158308
2014-05-07	48.87	49.64	48.51	49.52	185045
2014-05-08	49.35	50.35	49.16	49.76	154209
2014-05-09	49.44	50.48	49.38	50.30	110101
2014-05-12	50.58	51.98	50.58	51.24	175438
2014-05-13	51.20	51.49	50.48	51.26	235657
2014-05-14	51.26	51.30	50.05	50.47	196856
2014-05-15	50.13	50.51	49.89	50.26	272344
2014-05-16	50.15	50.82	49.95	50.71	170608
2014-05-19	50.62	51.48	50.03	51.21	109600
2014-05-20	50.96	50.97	49.90	50.31	181555
2014-05-21	50.34	51.28	50.21	51.02	137087
2014-05-22	51.14	51.97	51.14	51.69	74804
2014-05-23	51.81	51.81	51.20	51.38	95325
2014-05-27	51.72	52.29	51.61	52.22	101604
2014-05-28	52.08	52.34	51.74	52.23	150375
2014-05-29	52.29	52.77	52.00	52.72	90702
2014-05-30	52.78	53.12	52.14	52.52	128881
2014-06-02	52.48	53.29	52.06	53.05	131462
2014-06-03	52.70	53.13	51.90	52.10	159846
2014-06-04	52.06	53.72	51.87	53.57	174581
2014-06-05	53.50	54.42	52.84	54.40	137488
2014-06-06	54.69	55.46	53.95	54.90	119744
2014-06-09	54.72	55.55	54.70	55.04	108197
2014-06-10	54.73	55.08	54.15	54.54	96399
2014-06-11	54.29	54.67	54.27	54.60	280492
2014-06-12	54.68	54.82	53.94	54.77	255319
2014-06-13	54.92	54.92	53.42	53.60	126954
2014-06-16	53.57	54.37	53.57	54.25	441697
2014-06-17	54.02	55.60	54.02	55.10	171223
2014-06-18	54.99	56.44	54.66	56.39	171638
2014-06-19	56.38	56.57	56.00	56.41	134744
2014-06-20	56.56	57.07	56.56	57.02	202837
2014-06-23	57.01	57.44	56.56	56.92	197688
2014-06-24	56.65	57.58	56.65	57.00	258237
2014-06-25	56.70	57.40	56.42	57.06	160118
2014-06-26	57.07	57.36	56.45	57.13	169166
2014-06-27	56.75	57.70	56.75	57.44	302658
2014-06-30	57.40	57.91	56.81	57.59	196336
2014-07-01	57.52	58.69	57.52	58.58	208589
2014-07-02	58.47	59.10	58.08	59.05	297310
2014-07-03	58.99	59.10	58.64	58.85	182860
2014-07-07	58.80	59.09	56.38	57.05	290767
2014-07-08	56.78	57.32	56.37	57.12	182491
2014-07-09	57.26	57.26	56.72	56.95	196848
2014-07-10	56.00	57.38	55.43	56.99	164838
2014-07-11	56.77	57.07	56.16	56.80	144855
2014-07-14	57.25	57.25	56.56	56.70	131630
2014-07-15	56.55	57.45	56.23	56.46	128629
2014-07-16	56.84	57.23	55.87	56.00	141767
2014-07-17	55.30	56.59	54.45	55.34	524704
2014-07-18	55.04	56.60	54.89	56.32	148451
2014-07-21	56.02	56.42	55.07	56.03	192500
2014-07-22	56.27	57.03	56.02	56.24	124425
2014-07-23	56.20	56.20	55.47	55.90	127275
2014-07-24	56.09	56.97	55.87	56.24	149667
2014-07-25	55.84	56.63	55.26	56.60	283113
2014-07-28	56.54	56.54	55.63	56.05	84039
2014-07-29	56.24	56.63	55.88	56.21	69338
2014-07-30	56.56	56.77	55.99	56.63	72763
2014-07-31	56.07	56.65	55.98	56.41	194666
2014-08-01	56.44	56.56	55.14	55.44	147420
2014-08-04	55.54	56.81	55.19	56.59	99592
2014-08-05	56.46	57.21	56.27	56.67	97200
2014-08-06	56.33	58.13	56.33	57.74	126411
2014-08-07	57.75	58.40	57.41	58.09	118315
2014-08-08	58.07	59.08	57.49	58.76	95766
2014-08-11	59.10	59.14	58.57	58.86	102404
2014-08-12	58.66	59.10	58.01	58.31	91497
2014-08-13	58.36	58.89	58.10	58.34	128014
2014-08-14	58.32	58.68	57.90	58.24	95601
2014-08-15	58.73	59.10	57.53	58.09	152264
2014-08-18	58.53	59.15	58.40	59.10	99651
2014-08-19	59.07	59.10	58.51	58.84	186118
2014-08-20	58.79	58.79	57.85	57.94	117591
2014-08-21	57.87	58.19	57.27	57.82	116866
2014-08-22	57.84	58.08	57.05	57.10	68477
2014-08-25	57.22	57.65	56.61	56.94	56937
2014-08-26	56.96	57.24	56.50	56.64	117610
2014-08-27	56.69	59.10	56.69	58.77	218306
2014-08-28	58.65	58.73	57.80	57.88	176245
2014-08-29	57.88	58.42	57.38	57.76	100334
2014-09-02	57.92	58.24	57.32	57.40	89267
2014-09-03	57.75	57.75	56.67	56.89	228005
2014-09-04	57.11	57.59	56.35	56.47	159093
2014-09-05	56.15	56.77	55.85	56.48	185741
2014-09-08	56.50	56.50	55.79	56.02	124061
2014-09-09	55.84	56.27	54.49	54.76	223901
2014-09-10	54.70	55.31	54.63	55.11	186284
2014-09-11	54.75	55.82	54.75	55.28	230001
2014-09-12	55.37	55.74	54.44	55.24	222925
2014-09-15	55.25	55.70	54.74	55.39	169284
2014-09-16	55.34	56.08	54.99	55.88	178059
2014-09-17	55.81	57.00	55.51	56.17	229289
2014-09-18	56.24	57.39	55.84	57.15	128149
2014-09-19	57.19	57.82	56.10	56.28	307064
2014-09-22	55.89	56.35	55.30	55.62	100764
2014-09-23	55.40	56.38	55.00	55.84	239759
2014-09-24	55.79	56.32	55.49	56.09	128705
2014-09-25	56.10	56.35	55.36	56.00	273271
2014-09-26	56.05	56.30	55.42	56.07	106586
2014-09-29	55.59	56.52	55.29	56.05	160772
2014-09-30	55.97	56.41	55.72	55.98	205174
2014-10-01	56.00	56.65	55.53	55.58	266172
2014-10-02	55.56	55.90	55.14	55.53	153004
2014-10-03	56.07	56.43	55.32	55.55	145237
2014-10-06	55.56	55.69	55.06	55.22	116653
2014-10-07	54.65	54.65	53.91	53.97	144502
2014-10-08	53.93	54.67	53.36	54.63	96685
2014-10-09	54.46	54.78	53.44	53.54	128173
2014-10-10	53.22	54.07	53.08	53.16	141158
2014-10-13	53.25	54.99	52.76	54.12	162038
2014-10-14	54.51	55.81	53.50	54.38	188884
2014-10-15	53.73	55.16	53.35	54.74	186023
2014-10-16	54.06	55.34	52.78	54.96	269248
2014-10-17	55.73	55.73	53.98	54.00	256672
2014-10-20	53.70	54.79	53.70	54.75	125859
2014-10-21	54.88	56.31	54.48	55.95	110153
2014-10-22	56.17	56.74	55.54	55.69	119610
2014-10-23	55.96	56.71	55.52	56.51	172353
2014-10-24	56.57	56.99	56.06	56.60	101340
2014-10-27	56.33	56.79	55.98	56.72	80829
2014-10-28	56.78	58.68	56.78	58.51	124530
2014-10-29	58.77	59.10	58.31	58.80	70385
2014-10-30	58.53	59.10	57.91	59.10	202334
2014-10-31	59.42	59.84	58.87	59.08	211946
2014-11-03	59.10	59.10	57.27	57.42	243491
2014-11-04	57.44	58.30	57.35	57.98	136536
2014-11-05	58.21	58.50	57.61	58.00	108221
2014-11-06	58.20	58.67	57.79	58.58	103878
2014-11-07	58.53	59.03	58.44	58.92	162805
2014-11-10	58.94	59.17	58.71	59.02	148445
2014-11-11	59.11	59.11	58.79	59.07	70647
2014-11-12	58.89	59.18	58.89	59.16	115448
2014-11-13	59.17	59.23	58.91	58.85	17166
2014-11-14	59.09	59.09	57.56	57.82	85227
2014-11-17	57.62	57.84	57.00	57.27	59975
2014-11-18	57.49	57.77	57.07	57.22	79442
2014-11-19	57.39	58.03	56.42	57.32	105872
2014-11-20	57.24	58.27	57.24	58.09	85316
2014-11-21	58.75	58.75	58.37	58.66	114130
2014-11-24	58.75	59.35	58.50	59.31	108725
2014-11-25	59.64	59.90	58.80	59.35	94445
2014-11-26	59.24	59.34	58.96	59.21	168097
2014-11-28	59.14	59.33	57.65	57.78	198547
2014-12-01	57.85	59.04	57.28	58.51	175681
2014-12-02	58.38	59.01	57.57	57.97	105736
2014-12-03	57.73	58.71	57.15	57.16	101059
2014-12-04	57.21	57.45	56.60	57.03	97701
2014-12-05	57.00	57.71	56.34	56.76	130971
2014-12-08	56.54	56.89	55.86	56.46	167942
2014-12-09	56.06	58.78	56.06	58.40	232782
2014-12-10	58.29	58.70	56.18	56.36	155273
2014-12-11	56.65	57.55	56.08	56.73	141741
2014-12-12	56.06	56.45	54.67	55.28	185060
2014-12-15	55.46	55.46	53.44	53.90	301081
2014-12-16	53.91	54.29	53.55	53.91	194527
2014-12-17	53.88	55.02	53.54	54.96	196672
2014-12-18	55.60	55.84	55.08	55.61	152701
2014-12-19	55.51	56.12	54.89	55.44	397287
2014-12-22	55.34	55.74	54.87	55.59	100414
2014-12-23	55.63	56.66	55.63	55.96	84068
2014-12-24	56.12	56.29	55.38	55.96	32313
2014-12-26	56.31	56.66	55.88	56.15	55202
2014-12-29	56.20	56.64	55.92	56.21	87525
2014-12-30	55.98	56.75	55.79	55.88	37186
2014-12-31	56.14	56.79	55.27	55.67	98693
2015-01-02	55.96	55.96	54.15	54.39	74791
2015-01-05	54.27	54.60	52.71	52.79	107503
2015-01-06	52.97	53.88	50.65	50.83	168247
2015-01-07	51.19	51.24	49.74	50.24	226396
2015-01-08	50.38	51.37	50.10	50.76	186676
2015-01-09	50.71	50.95	49.67	49.78	145697
2015-01-12	50.75	51.14	50.05	50.87	177279
2015-01-13	51.29	52.81	51.29	52.74	199528
2015-01-14	52.13	53.74	51.82	53.11	171014
2015-01-15	53.13	53.35	51.82	52.78	348630
2015-01-16	52.67	53.51	52.18	53.43	144067
2015-01-20	53.49	53.49	52.49	53.11	147950
2015-01-21	52.92	53.86	52.72	53.42	203095
2015-01-22	53.66	54.97	53.10	54.87	135520
2015-01-23	54.71	55.33	54.50	55.01	207468
2015-01-26	54.83	55.72	54.51	55.61	215756
2015-01-27	54.00	54.00	50.26	50.81	868821
2015-01-28	50.10	50.96	48.23	48.38	401456
2015-01-29	48.44	50.46	47.94	50.21	240176
2015-01-30	49.82	50.40	49.32	49.72	283534
2015-02-02	49.97	50.33	49.27	49.97	221719
2015-02-03	50.16	51.34	49.52	51.04	190142
2015-02-04	51.00	51.52	50.42	50.59	163441
2015-02-05	50.72	51.61	50.72	51.59	186100
2015-02-06	51.42	52.07	51.01	51.59	331484
2015-02-09	51.28	51.43	49.97	50.62	240317
2015-02-10	50.88	50.88	49.18	49.53	170337
2015-02-11	49.36	49.56	48.62	48.76	121414
2015-02-12	48.99	49.38	48.40	48.67	160373
2015-02-13	48.74	49.11	48.11	48.92	209453
2015-02-17	48.78	49.47	48.08	49.37	272177
2015-02-18	49.14	49.72	48.65	49.19	205943
2015-02-19	49.08	49.52	48.43	49.01	228051
2015-02-20	49.09	49.34	48.41	48.92	377215
2015-02-23	48.69	49.24	48.33	48.90	208250
2015-02-24	49.11	49.34	48.31	48.40	124006
2015-02-25	48.26	49.00	47.75	48.34	191095
2015-02-26	48.42	48.93	47.98	48.39	143114
2015-02-27	48.36	48.53	47.70	48.14	195649
2015-03-02	47.99	48.06	47.29	47.73	229077
2015-03-03	47.83	48.55	47.78	47.96	472635
2015-03-04	47.69	47.99	47.25	47.87	141087
2015-03-05	47.89	48.20	47.51	47.94	204765
2015-03-06	47.53	48.56	47.14	47.30	315130
2015-03-09	47.44	47.80	46.96	46.99	296295
2015-03-10	46.95	47.27	46.28	46.35	302440
2015-03-11	46.35	47.26	46.35	46.98	249366
2015-03-12	47.14	48.36	47.14	47.54	204157
2015-03-13	47.63	48.05	47.43	47.65	196534
2015-03-16	47.93	48.59	47.74	47.90	159481
2015-03-17	47.75	48.20	47.60	48.09	276479
2015-03-18	48.00	48.28	47.62	48.24	347235
2015-03-19	48.19	48.38	47.84	47.87	324841
2015-03-20	48.11	48.78	48.11	48.71	309886
2015-03-23	48.68	50.48	48.68	50.45	169342
2015-03-24	50.31	50.73	49.25	49.41	311234
2015-03-25	49.49	50.98	48.62	48.66	206862
2015-03-26	48.60	49.02	47.43	47.66	188991
2015-03-27	47.53	47.78	47.30	47.45	160802
2015-03-30	47.50	47.50	46.97	47.00	189041
2015-03-31	46.77	47.08	46.33	46.52	173543
2015-04-01	46.37	47.02	46.37	46.65	312436
2015-04-02	46.67	48.25	46.67	47.97	227594
2015-04-06	47.41	48.35	47.41	48.10	130953
2015-04-07	48.14	48.78	47.89	48.13	158947
2015-04-08	48.18	48.44	47.91	48.24	132594
2015-04-09	48.22	48.53	47.17	47.37	182580
2015-04-10	47.70	47.85	46.62	47.05	210355
2015-04-13	46.92	48.05	46.80	47.86	151244
2015-04-14	47.75	48.31	47.32	48.20	121880
2015-04-15	48.56	48.56	47.61	47.63	162480
2015-04-16	48.72	49.70	47.89	48.82	327446
2015-04-17	48.17	48.40	46.83	47.79	285561
2015-04-20	47.95	49.71	47.62	49.30	220809
2015-04-21	49.49	49.55	48.94	49.34	183589
2015-04-22	49.28	49.79	47.94	48.49	164726
2015-04-23	48.30	49.83	48.01	49.70	157795
2015-04-24	49.57	49.61	48.82	49.22	117823
2015-04-27	49.20	49.88	49.00	49.54	117470
2015-04-28	49.67	50.77	49.53	50.64	206244
2015-04-29	50.53	50.90	49.15	49.72	179665
2015-04-30	49.30	50.68	48.15	48.34	203685
2015-05-01	48.39	49.82	47.80	48.38	125518
2015-05-04	48.59	49.84	48.45	48.94	173194
2015-05-05	48.73	49.51	47.86	48.22	145191
2015-05-06	48.28	48.72	47.69	48.20	89175
2015-05-07	48.00	49.28	47.42	48.89	119611
2015-05-08	49.49	49.49	48.45	48.78	116808
2015-05-11	48.86	49.44	48.41	48.49	119233
2015-05-12	48.05	48.93	47.51	48.51	123706
2015-05-13	48.57	48.82	48.11	48.55	268053
2015-05-14	48.60	49.46	48.26	49.12	106906
2015-05-15	49.16	49.17	48.40	48.63	108203
2015-05-18	48.42	49.01	48.08	48.44	113260
2015-05-19	48.30	48.34	47.76	48.16	109420
2015-05-20	48.18	48.38	47.58	48.08	119592
2015-05-21	47.90	48.36	47.53	47.58	116539
2015-05-22	47.55	47.93	46.86	47.23	70577
2015-05-26	46.89	46.89	45.22	46.46	252019
2015-05-27	46.65	47.34	46.21	47.19	104597
2015-05-28	47.16	47.88	46.88	47.31	150166
2015-05-29	47.13	47.74	46.26	46.59	117933
2015-06-01	47.01	47.01	45.41	45.55	168204
2015-06-02	45.32	46.65	44.88	46.04	174156
2015-06-03	46.07	46.53	45.74	46.22	175617
2015-06-04	45.96	46.24	45.52	45.80	94062
2015-06-05	45.85	46.00	45.01	45.85	192041
2015-06-08	45.84	46.44	45.51	45.63	123256
2015-06-09	45.59	46.00	45.26	45.32	127084
2015-06-10	45.61	46.36	45.32	45.90	205759
2015-06-11	45.87	46.21	45.32	45.83	157994
2015-06-12	45.74	45.86	45.36	45.80	88981
2015-06-15	45.36	46.38	45.11	46.09	117832
2015-06-16	45.98	46.61	45.86	46.12	77070
2015-06-17	45.95	46.23	45.19	45.35	94253
2015-06-18	45.40	46.71	45.40	46.62	122240
2015-06-19	46.54	47.29	46.20	47.07	208871
2015-06-22	47.40	47.52	46.73	47.05	91273
2015-06-23	47.00	47.38	46.86	47.17	84106
2015-06-24	47.15	47.60	47.15	47.27	111278
2015-06-25	47.20	47.20	46.67	46.89	134209
2015-06-26	47.13	47.48	46.65	46.99	372503
2015-06-29	46.75	46.88	46.00	46.02	137007
2015-06-30	46.38	46.59	45.56	45.59	186216
2015-07-01	45.93	46.91	45.57	46.21	181642
2015-07-02	46.33	46.77	45.60	46.17	85729
2015-07-06	45.90	46.59	45.58	46.28	109558
2015-07-07	46.12	46.46	45.64	46.15	113710
2015-07-08	45.80	46.30	45.54	46.16	211515
2015-07-09	46.60	47.38	46.00	46.85	255548
2015-07-10	47.09	48.22	46.89	48.19	193232
2015-07-13	48.37	48.72	47.96	48.55	140645
2015-07-14	48.33	48.78	47.72	48.51	211631
2015-07-15	48.34	48.56	47.75	48.22	153007
2015-07-16	48.48	48.48	44.32	44.52	497061
2015-07-17	44.34	44.74	41.04	42.31	1294672
2015-07-20	42.19	43.27	41.51	43.15	480901
2015-07-21	43.10	43.15	42.34	42.52	410786
2015-07-22	42.13	42.61	41.74	42.11	517876
2015-07-23	42.25	42.25	41.16	41.37	476348
2015-07-24	41.05	41.58	40.18	40.46	236049
2015-07-27	39.95	40.77	39.65	39.98	158957
2015-07-28	40.25	40.42	39.29	40.32	153234
2015-07-29	40.39	40.64	40.08	40.25	120076
2015-07-30	40.10	40.50	39.46	40.07	111742
2015-07-31	37.89	40.79	37.89	40.67	114616
2015-08-03	40.75	40.75	39.63	40.03	124880
2015-08-04	40.18	40.58	39.81	39.97	103561
2015-08-05	40.30	40.55	39.30	39.76	119839
2015-08-06	39.69	39.69	38.81	39.26	128720
2015-08-07	39.10	39.79	38.77	39.16	131304
2015-08-10	39.48	40.09	39.19	39.64	141033
2015-08-11	39.43	39.56	38.77	39.23	210845
2015-08-12	39.14	39.14	38.12	38.36	141695
2015-08-13	38.31	38.67	37.66	37.87	95917
2015-08-14	37.71	38.42	37.66	38.37	97509
2015-08-17	37.99	38.87	37.85	38.34	99411
2015-08-18	38.15	38.59	38.04	38.29	83816
2015-08-19	38.21	38.92	37.77	38.48	130728
2015-08-20	38.33	38.84	38.09	38.23	153830
2015-08-21	37.57	39.06	37.35	38.15	221620
2015-08-24	36.61	38.46	36.55	37.92	359334
2015-08-25	38.97	38.97	37.83	38.14	288429
2015-08-26	38.06	39.37	37.10	39.15	376111
2015-08-27	39.44	39.79	38.88	39.68	230564
2015-08-28	39.51	39.99	38.81	39.83	224180
2015-08-31	39.69	41.30	39.48	41.27	182598
2015-09-01	40.56	40.73	39.08	39.44	203941
2015-09-02	39.88	39.88	38.96	39.56	122404
2015-09-03	39.67	39.89	39.27	39.61	161030
2015-09-04	39.14	39.44	38.40	38.86	114259
2015-09-08	39.36	39.48	38.96	39.44	72712
2015-09-09	39.73	39.89	38.75	38.80	185373
2015-09-10	38.77	39.48	38.67	39.11	76654
2015-09-11	38.81	39.27	38.58	39.15	96481
2015-09-14	39.11	39.43	38.72	39.43	116719
2015-09-15	39.43	39.91	39.28	39.62	71148
2015-09-16	39.76	40.42	39.65	40.39	72943
2015-09-17	40.41	40.83	39.94	40.00	73063
2015-09-18	39.44	39.86	39.21	39.32	211448
2015-09-21	39.67	40.48	39.49	40.05	84503
2015-09-22	39.59	39.95	39.15	39.84	141209
2015-09-23	39.99	40.35	39.57	40.16	232448
2015-09-24	40.01	40.65	39.47	40.54	337227
2015-09-25	40.98	41.51	40.02	41.32	216391
2015-09-28	41.08	41.44	39.60	39.68	131946
2015-09-29	39.77	40.32	39.23	39.81	254983
2015-09-30	40.11	40.28	39.06	40.06	305666
2015-10-01	40.05	40.17	39.15	39.55	213685
2015-10-02	39.28	39.83	38.77	39.83	232036
2015-10-05	40.24	42.20	39.51	42.09	127381
2015-10-06	41.92	41.92	40.64	40.84	240445
2015-10-07	41.05	43.04	41.05	42.49	163067
2015-10-08	42.52	43.30	42.31	43.13	182663
2015-10-09	43.33	44.19	43.00	43.70	166998
2015-10-12	43.80	43.90	43.37	43.47	125791
2015-10-13	43.40	44.09	43.37	43.57	153136
2015-10-14	43.51	43.51	42.04	42.12	154420
2015-10-15	42.25	43.21	42.02	43.11	132105
2015-10-16	43.21	43.42	41.99	42.46	111637
2015-10-19	42.10	42.32	41.74	42.16	146279
2015-10-20	41.60	41.60	36.59	37.92	776449
2015-10-21	38.43	39.70	37.72	37.86	342974
2015-10-22	37.76	38.03	36.51	36.59	289739
2015-10-23	36.91	37.10	36.15	37.00	249031
2015-10-26	37.07	37.51	36.14	37.28	135611
2015-10-27	37.23	37.48	36.24	36.64	133735
2015-10-28	36.78	38.48	36.65	38.28	190905
2015-10-29	38.05	38.96	37.91	38.54	129318
2015-10-30	38.57	39.14	38.09	38.15	143441
2015-11-02	38.18	38.69	37.74	38.50	167764
2015-11-03	38.53	40.12	38.39	39.39	244400
2015-11-04	39.47	40.00	38.86	38.91	146880
2015-11-05	38.92	39.14	38.50	38.69	127480
2015-11-06	38.53	39.60	38.21	39.47	129950
2015-11-09	39.46	39.71	38.60	38.85	114118
2015-11-10	38.85	39.11	37.96	38.54	179345
2015-11-11	38.85	38.91	38.04	38.05	142262
2015-11-12	37.68	38.67	36.93	37.00	177329
2015-11-13	36.73	37.83	36.19	36.30	186622
2015-11-16	36.17	36.93	35.91	36.87	128979
2015-11-17	36.98	38.06	35.82	37.12	175080
2015-11-18	37.19	37.83	36.91	37.46	132105
2015-11-19	37.38	37.85	37.04	37.52	124318
2015-11-20	37.77	38.73	37.77	38.65	182219
2015-11-23	38.53	39.02	38.37	38.68	115789
2015-11-24	38.49	39.00	38.02	38.88	107769
2015-11-25	38.95	39.38	38.63	39.24	67152
2015-11-27	39.14	39.79	38.95	39.29	52480
2015-11-30	39.31	39.66	38.59	38.89	192943
2015-12-01	39.09	39.40	38.00	38.40	165349
2015-12-02	38.36	39.76	38.02	39.21	187798
2015-12-03	39.34	39.83	38.75	39.19	234461
2015-12-04	39.17	40.02	38.83	39.97	302553
2015-12-07	39.85	40.11	39.37	39.77	319822
2015-12-08	39.37	39.37	38.39	38.57	272025
2015-12-09	38.28	39.13	37.81	38.13	154448
2015-12-10	38.05	38.61	37.68	38.53	128489
2015-12-11	37.72	38.55	37.72	38.17	263202
2015-12-14	38.24	38.72	37.48	37.68	573187
2015-12-15	37.92	38.34	37.21	37.62	280075
2015-12-16	37.87	37.87	37.07	37.34	197128
2015-12-17	37.54	37.74	36.92	37.22	261330
2015-12-18	37.25	37.55	36.56	37.00	727576
2015-12-21	37.17	37.73	37.00	37.70	187061
2015-12-22	37.98	38.98	37.73	38.65	168357
2015-12-23	38.71	39.50	38.39	39.33	155139
2015-12-24	39.37	39.69	39.06	39.47	48442
2015-12-28	39.38	39.38	38.19	38.32	118504
2015-12-29	38.53	38.75	37.92	38.25	124155
2015-12-30	38.24	38.38	37.44	37.54	74276
2015-12-31	37.48	38.00	37.29	37.43	158834
2016-01-04	36.86	37.35	36.00	37.04	195085
2016-01-05	37.09	37.16	36.54	37.00	131296
2016-01-06	36.51	37.04	36.43	36.86	142629
2016-01-07	38.72	40.08	38.07	39.08	409909
2016-01-08	39.19	39.72	38.29	38.60	266295
2016-01-11	38.79	39.16	38.47	38.88	195982
2016-01-12	39.15	39.70	38.11	38.83	225579
2016-01-13	39.00	39.14	37.56	37.95	201022
2016-01-14	38.22	39.40	37.60	38.90	223172
2016-01-15	37.99	39.10	36.90	39.06	292651
2016-01-19	39.00	39.71	37.90	38.25	298679
2016-01-20	37.68	38.71	36.79	38.34	370953
2016-01-21	38.31	39.37	38.14	38.95	214249
2016-01-22	39.44	39.96	38.86	39.17	184039
2016-01-25	38.87	39.35	37.37	37.48	218242
2016-01-26	37.67	38.34	36.68	37.98	142770
2016-01-27	37.79	38.31	36.00	37.64	153483
2016-01-28	35.00	37.49	29.64	30.22	1088165
2016-01-29	30.99	36.06	30.71	35.50	779745
2016-02-01	35.21	35.69	33.97	35.25	237183
2016-02-02	34.96	34.96	34.32	34.45	152641
2016-02-03	34.81	34.92	33.37	34.70	130563
2016-02-04	34.68	35.81	34.67	35.64	174019
2016-02-05	35.49	36.17	35.31	35.52	177598
2016-02-08	35.31	37.62	35.01	37.32	345098
2016-02-09	37.01	38.40	36.57	37.91	335246
2016-02-10	38.12	39.39	37.78	37.99	227311
2016-02-11	37.44	37.72	36.38	37.38	184676
2016-02-12	37.70	38.33	36.95	38.17	150997
2016-02-16	38.62	39.62	38.12	39.28	338286
2016-02-17	39.26	40.64	39.12	40.15	238337
2016-02-18	40.12	40.74	39.91	40.26	303758
2016-02-19	40.18	40.21	39.56	40.00	445149
2016-02-22	40.32	41.54	40.32	41.08	330293
2016-02-23	41.21	41.66	40.20	40.49	210073
2016-02-24	40.14	41.37	39.61	41.05	193648
2016-02-25	41.24	41.82	40.92	41.79	256405
2016-02-26	41.95	42.60	41.20	42.43	357743
2016-02-29	42.51	43.26	41.81	42.17	344213
2016-03-01	42.55	43.30	42.03	42.17	268119
2016-03-02	42.48	42.71	41.92	42.54	233635
2016-03-03	42.53	43.49	42.25	43.37	311981
2016-03-04	43.46	44.26	43.40	43.95	118260
2016-03-07	43.84	44.65	43.53	44.59	181879
2016-03-08	44.13	45.12	43.01	44.59	223392
2016-03-09	43.32	44.28	42.67	44.22	198923
2016-03-10	44.50	45.47	43.75	44.22	208889
2016-03-11	44.75	45.36	44.41	44.88	234115
2016-03-14	44.88	45.28	44.08	44.69	162565
2016-03-15	44.55	44.55	43.31	43.70	128494
2016-03-16	43.51	44.09	43.23	43.70	121739
2016-03-17	43.79	44.63	43.55	44.49	289975
2016-03-18	44.18	44.18	42.48	43.00	443043
2016-03-21	42.75	43.97	42.75	43.90	200766
2016-03-22	43.62	44.06	43.51	43.60	111763
2016-03-23	43.70	44.00	43.34	43.38	138459
2016-03-24	43.43	45.10	43.02	45.05	215294
2016-03-28	45.08	45.59	45.07	45.41	78054
2016-03-29	45.31	46.34	44.70	45.46	205715
2016-03-30	46.35	46.72	45.71	45.93	145301
2016-03-31	45.83	46.28	45.40	45.93	158698
2016-04-01	45.58	45.58	44.02	45.07	183836
2016-04-04	45.24	46.09	44.62	45.40	170286
2016-04-05	45.10	45.98	44.76	44.79	196774
2016-04-06	44.94	45.50	44.49	45.10	134004
2016-04-07	44.98	45.34	44.01	44.61	147965
2016-04-08	45.04	45.60	44.45	45.23	251547
2016-04-11	45.56	45.88	44.41	44.77	149294
2016-04-12	44.97	45.93	44.69	45.38	127281
2016-04-13	45.82	46.83	45.24	46.39	171036
2016-04-14	46.55	47.35	45.97	46.99	285746
2016-04-15	46.74	47.08	46.48	46.86	141575
2016-04-18	46.61	47.70	46.61	47.64	130351
2016-04-19	47.91	48.00	47.45	47.49	106677
2016-04-20	47.58	47.91	46.52	47.75	118688
2016-04-21	46.82	46.98	46.11	46.48	206870
2016-04-22	46.49	47.36	46.07	46.70	255540
2016-04-25	46.53	47.05	46.37	47.03	129183
2016-04-26	47.25	47.71	46.18	47.63	134637
2016-04-27	47.75	48.79	47.03	48.69	164498
2016-04-28	50.60	53.67	48.30	48.70	897911
2016-04-29	48.71	49.15	45.34	45.73	430660
2016-05-02	46.16	46.16	44.63	46.02	564161
2016-05-03	45.57	46.70	45.20	46.46	332427
2016-05-04	46.50	47.78	45.96	47.37	253288
2016-05-05	47.48	47.64	46.09	46.10	214410
2016-05-06	45.86	47.50	45.81	47.47	144759
2016-05-09	47.32	47.80	46.92	47.48	107146
2016-05-10	47.56	47.73	47.08	47.31	99228
2016-05-11	47.02	47.61	46.64	46.87	132071
2016-05-12	47.09	47.36	45.74	45.93	247154
2016-05-13	45.88	47.46	45.56	46.05	276073
2016-05-16	46.44	47.10	45.23	45.27	259453
2016-05-17	45.43	45.43	43.28	43.92	414178
2016-05-18	43.94	44.79	43.81	44.26	209365
2016-05-19	44.30	44.75	43.67	43.92	224782
2016-05-20	44.28	44.30	43.67	44.12	208782
2016-05-23	44.18	44.40	43.44	43.50	147249
2016-05-24	43.57	44.72	43.57	44.22	158722
2016-05-25	44.21	44.44	43.81	44.05	138984
2016-05-26	43.99	44.28	43.49	43.52	136404
2016-05-27	43.49	44.10	43.22	44.07	119243
2016-05-31	44.17	44.64	43.63	43.69	164920
2016-06-01	43.84	44.14	43.11	44.07	150462
2016-06-02	43.42	43.91	43.19	43.73	115196
2016-06-03	44.69	44.90	43.53	44.82	245089
2016-06-06	44.97	46.82	44.73	46.58	180923
2016-06-07	46.39	47.15	46.06	46.50	135183
2016-06-08	46.58	47.15	46.05	47.04	119868
2016-06-09	46.72	46.97	46.11	46.82	158328
2016-06-10	46.31	47.05	46.08	47.00	139875
2016-06-13	46.81	47.34	46.25	46.60	229728
2016-06-14	46.76	47.09	45.92	46.31	176433
2016-06-15	46.43	47.01	46.06	46.39	156323
2016-06-16	46.15	46.34	45.76	46.28	120145
2016-06-17	46.53	48.42	46.53	47.95	320236
2016-06-20	48.48	49.35	48.03	49.01	154297
2016-06-21	48.89	48.92	48.21	48.74	102365
2016-06-22	48.59	49.07	48.33	48.65	78944
2016-06-23	48.95	50.47	48.85	50.41	143317
2016-06-24	48.57	49.65	47.29	49.19	297064
2016-06-27	48.63	49.03	47.50	48.00	153724
2016-06-28	48.46	48.84	48.00	48.29	144823
2016-06-29	48.89	50.01	48.44	49.95	101331
2016-06-30	50.19	51.37	49.34	51.33	186024
2016-07-01	51.24	51.74	50.73	50.78	109197
2016-07-05	50.81	50.81	49.33	49.86	117312
2016-07-06	49.55	50.29	49.17	50.07	165678
2016-07-07	50.40	50.57	49.54	49.97	131006
2016-07-08	50.52	50.85	49.69	50.57	185496
2016-07-11	50.98	51.38	50.45	51.30	142445
2016-07-12	51.68	51.92	51.14	51.20	174665
2016-07-13	51.44	51.59	50.70	51.53	173353
2016-07-14	51.53	51.76	50.89	51.25	126147
2016-07-15	51.64	51.81	51.21	51.81	190434
2016-07-18	51.60	51.86	51.22	51.66	87514
2016-07-19	51.75	51.85	51.27	51.53	96406
2016-07-20	51.75	52.11	51.19	51.64	82155
2016-07-21	51.82	51.82	50.69	50.81	68523
2016-07-22	50.72	52.06	50.47	51.80	89801
2016-07-25	51.91	51.91	51.30	51.54	71022
2016-07-26	51.58	52.01	50.63	50.76	99687
2016-07-27	50.73	51.36	49.95	51.28	177222
2016-07-28	53.18	53.18	50.85	51.02	191129
2016-07-29	51.00	51.41	50.23	51.31	215029
2016-08-01	51.46	51.90	50.81	51.09	97283
2016-08-02	51.25	51.37	50.37	50.66	105808
2016-08-03	50.81	51.15	50.18	50.85	159938
2016-08-04	50.75	51.31	50.62	50.81	87942
2016-08-05	51.06	51.66	50.98	51.16	143670
2016-08-08	51.09	51.62	51.05	51.43	110615
2016-08-09	51.26	51.87	50.94	51.18	197517
2016-08-10	51.21	51.53	50.83	51.41	289096
2016-08-11	51.50	51.88	51.30	51.48	238770
2016-08-12	51.23	51.52	50.23	51.02	176249
2016-08-15	51.33	52.60	51.33	52.55	207567
2016-08-16	52.41	52.51	51.64	51.86	212365
2016-08-17	51.77	52.16	51.30	51.93	179809
2016-08-18	52.03	52.89	51.79	52.88	119799
2016-08-19	52.89	53.08	52.39	53.06	112146
2016-08-22	52.82	53.95	52.48	53.82	114250
2016-08-23	53.75	53.75	52.78	53.44	138917
2016-08-24	53.43	53.43	50.85	51.76	182645
2016-08-25	51.80	51.90	51.10	51.35	141259
2016-08-26	51.49	51.96	50.98	51.84	131198
2016-08-29	51.91	52.33	51.73	52.29	78059
2016-08-30	52.12	52.87	52.00	52.77	120645
2016-08-31	52.54	52.86	51.55	51.72	212572
2016-09-01	49.70	52.16	49.70	50.32	1873106
2016-09-02	52.49	53.29	51.90	52.83	310971
2016-09-06	52.78	52.78	50.15	50.54	524528
2016-09-07	50.27	51.10	48.60	51.08	684110
2016-09-08	50.41	50.45	49.38	49.76	398614
2016-09-09	49.47	49.61	47.27	47.35	354338
2016-09-12	46.79	47.69	46.72	47.38	292933
2016-09-13	46.83	47.31	46.17	46.67	252062
2016-09-14	46.50	46.88	45.42	45.67	235269
2016-09-15	45.62	46.97	44.94	46.83	193237
2016-09-16	46.50	47.10	46.43	46.56	287926
2016-09-19	46.46	47.06	45.87	46.41	148509
2016-09-20	46.65	47.08	45.98	47.00	280714
2016-09-21	47.39	47.63	46.63	46.94	272988
2016-09-22	47.34	47.96	46.97	47.88	262175
2016-09-23	47.69	48.08	47.35	47.44	187865
2016-09-26	47.01	47.20	46.15	46.31	240590
2016-09-27	45.99	46.30	45.78	46.26	213457
2016-09-28	46.53	47.09	46.11	46.93	227452
2016-09-29	47.61	47.61	45.88	46.24	149656
2016-09-30	46.70	47.30	46.05	47.08	230304
2016-10-03	48.21	50.30	48.19	49.09	699442
2016-10-04	49.37	49.37	47.53	48.01	283602
2016-10-05	48.08	48.52	47.88	47.91	130228
2016-10-06	47.89	47.89	46.61	46.64	217063
2016-10-07	46.69	47.41	46.47	47.30	232849
2016-10-10	47.40	48.37	47.21	48.30	150330
2016-10-11	48.87	48.87	47.31	47.62	103463
2016-10-12	47.60	47.66	47.08	47.38	116043
2016-10-13	48.95	49.54	47.20	47.38	288381
2016-10-14	47.73	47.85	46.21	46.56	169591
2016-10-17	46.50	46.55	46.00	46.16	177926
2016-10-18	46.52	46.59	46.07	46.20	153129
2016-10-19	46.07	47.43	46.00	47.05	165549
2016-10-20	46.80	47.22	46.66	47.01	108982
2016-10-21	46.31	46.88	46.14	46.85	133306
2016-10-24	46.95	47.75	46.95	47.70	145197
2016-10-25	47.75	48.25	47.30	47.90	234606
2016-10-26	47.40	47.95	47.10	47.40	207233
2016-10-27	51.95	53.25	49.50	49.65	304319
2016-10-28	50.05	50.05	46.55	47.10	334473
2016-10-31	46.75	47.60	46.75	47.20	313987
2016-11-01	47.30	47.50	46.73	47.00	240456
2016-11-02	46.85	46.95	46.05	46.10	273997
2016-11-03	46.35	46.35	44.85	45.05	186494
2016-11-04	45.25	46.00	45.00	45.45	319838
2016-11-07	46.55	48.00	46.25	47.40	243389
2016-11-08	47.15	47.60	46.55	47.20	153528
2016-11-09	46.80	47.40	46.30	46.90	396291
2016-11-10	47.50	49.20	47.05	48.10	543901
2016-11-11	48.35	49.00	47.55	48.85	397711
2016-11-14	49.30	49.40	48.45	49.00	314479
2016-11-15	48.75	48.75	47.10	47.65	258516
2016-11-16	47.65	48.00	46.95	47.05	414370
2016-11-17	47.35	47.75	46.65	47.00	202018
2016-11-18	47.20	47.35	46.70	46.90	242024
2016-11-21	47.15	47.15	45.50	45.90	291036
2016-11-22	46.20	47.60	45.80	47.55	408964
2016-11-23	47.25	47.95	47.10	47.80	256702
2016-11-25	47.95	48.15	47.30	47.80	80836
2016-11-28	47.65	48.05	47.10	47.40	228750
2016-11-29	47.60	48.05	47.05	47.90	324409
2016-11-30	47.90	48.10	45.80	45.90	532955
2016-12-01	45.90	46.45	44.60	44.95	291971
2016-12-02	44.95	45.15	44.60	44.80	260306
2016-12-05	45.15	45.70	44.75	45.15	240239
2016-12-06	45.20	46.15	44.70	46.15	210689
2016-12-07	46.05	46.90	45.30	46.90	298847
2016-12-08	47.00	47.95	46.35	47.85	241153
2016-12-09	47.90	48.60	47.45	47.95	232900
2016-12-12	47.70	48.10	46.65	46.85	175895
2016-12-13	47.10	47.45	45.95	46.50	221586
2016-12-14	46.20	46.90	46.00	46.45	172899
2016-12-15	46.40	47.20	45.95	46.30	225300
2016-12-16	46.60	47.40	46.20	46.60	575453
2016-12-19	47.05	47.40	46.10	46.45	162808
2016-12-20	46.50	46.90	46.25	46.85	192097
2016-12-21	46.80	47.05	46.05	46.85	98874
2016-12-22	46.80	46.80	45.55	45.90	148411
2016-12-23	46.00	46.20	45.75	46.00	169801
2016-12-27	46.00	47.25	45.95	46.75	153894
2016-12-28	46.75	46.95	45.80	46.25	155463
2016-12-29	46.30	47.15	46.25	46.90	171079
2016-12-30	46.95	47.10	46.60	47.00	257067
2017-01-03	47.40	47.50	46.85	47.30	267363
2017-01-04	47.75	48.70	47.50	48.65	247340
2017-01-05	48.25	48.45	47.85	48.15	220045
2017-01-06	48.20	48.20	47.35	47.75	210670
2017-01-09	47.75	47.75	46.75	46.80	289172
2017-01-10	46.90	46.90	46.25	46.50	298576
2017-01-11	46.50	46.50	44.70	45.55	425652
2017-01-12	44.70	45.00	42.83	43.55	718257
2017-01-13	43.60	44.60	43.60	44.00	563190
2017-01-17	43.65	43.90	43.05	43.40	512800
2017-01-18	43.45	43.45	42.70	43.00	310801
2017-01-19	43.00	43.30	42.70	42.95	264563
2017-01-20	42.85	43.70	42.75	43.60	406014
2017-01-23	43.50	44.00	42.80	43.05	286559
2017-01-24	43.10	43.90	42.70	43.25	270542
2017-01-25	43.85	43.85	42.65	43.35	385954
2017-01-26	43.15	43.60	42.50	42.90	434238
2017-01-27	42.85	42.90	41.90	42.10	315558
2017-01-30	42.00	42.05	41.45	41.85	313823
2017-01-31	41.60	42.80	41.60	42.70	345155
2017-02-01	43.00	43.65	42.65	42.75	556384
2017-02-02	41.10	43.65	39.80	43.15	808900
2017-02-03	43.50	44.20	42.95	43.55	459469
2017-02-06	43.35	43.95	43.10	43.30	387902
2017-02-07	43.60	43.95	43.15	43.50	391263
2017-02-08	43.30	44.30	42.75	44.25	473710
2017-02-09	44.10	45.35	43.95	44.56	500679
2017-02-10	44.70	44.90	43.90	44.20	190867
2017-02-13	44.35	44.55	43.60	43.75	211042
2017-02-14	43.55	43.65	43.05	43.50	239762
2017-02-15	43.30	43.80	43.20	43.80	145980
2017-02-16	43.70	43.95	43.25	43.90	194105
2017-02-17	43.95	43.95	43.30	43.55	202248
2017-02-21	43.60	43.70	42.70	43.20	122909
2017-02-22	43.10	43.38	42.70	43.35	131189
2017-02-23	43.40	44.30	43.00	43.80	274232
2017-02-24	43.50	44.20	43.15	44.15	267093
2017-02-27	44.20	44.85	44.05	44.80	395780
2017-02-28	44.65	44.75	44.05	44.35	360770
2017-03-01	44.95	45.90	44.65	45.80	481811
2017-03-02	45.85	45.85	44.50	44.60	244620
2017-03-03	44.55	44.85	44.00	44.20	136989
2017-03-06	43.95	44.05	43.48	44.05	153084
2017-03-07	43.90	44.05	43.50	43.70	250595
2017-03-08	43.80	44.00	43.00	43.00	137993
2017-03-09	43.05	44.10	43.05	43.95	246283
2017-03-10	43.20	44.55	43.05	43.50	442538
2017-03-13	43.50	44.00	43.50	43.85	137987
2017-03-14	43.75	44.08	43.35	43.65	235378
2017-03-15	43.95	44.60	43.65	44.40	247689
2017-03-16	44.45	45.48	44.40	45.30	263350
2017-03-17	45.35	45.43	44.30	45.30	420426
2017-03-20	45.30	45.45	45.00	45.15	133579
2017-03-21	45.35	45.60	44.50	45.40	386264
2017-03-22	45.20	45.20	44.35	44.70	418480
2017-03-23	44.60	44.90	44.45	44.65	243442
2017-03-24	44.80	45.53	44.70	45.35	279803
2017-03-27	44.80	45.60	44.80	45.35	249487
2017-03-28	45.15	45.70	45.00	45.70	199700
2017-03-29	45.60	46.75	45.50	46.65	176751
2017-03-30	46.60	48.35	46.60	48.25	302229
2017-03-31	48.10	49.60	48.10	49.15	482709
2017-04-03	49.15	49.40	48.75	49.00	297962
2017-04-04	48.95	49.43	48.65	49.05	223689
2017-04-05	49.30	49.55	48.15	48.25	235325
2017-04-06	48.25	48.55	47.85	48.50	223418
2017-04-07	48.25	48.60	48.00	48.05	261821
2017-04-10	48.05	48.70	47.80	48.55	258314
2017-04-11	48.50	48.80	48.25	48.70	252523
2017-04-12	48.60	48.75	48.00	48.20	132054
2017-04-13	48.15	48.25	47.60	47.70	108900
2017-04-17	47.75	48.65	47.75	48.55	114072
2017-04-18	48.35	48.80	48.00	48.80	147035
2017-04-19	48.90	49.15	48.45	48.90	182777
2017-04-20	49.00	50.58	48.95	50.15	290174
2017-04-21	50.10	50.50	49.95	50.10	207146
2017-04-24	50.90	51.15	50.48	50.95	180176
2017-04-25	51.25	51.90	51.20	51.45	228133
2017-04-26	51.30	51.70	50.55	51.45	424909
2017-04-27	52.50	54.95	51.05	52.05	401218
2017-04-28	52.30	52.75	51.30	51.95	255021
2017-05-01	52.05	52.15	50.95	51.35	237424
2017-05-02	51.30	53.15	51.30	53.05	338060
2017-05-03	52.65	53.15	52.45	53.05	154857
2017-05-04	53.15	53.45	53.00	53.25	236817
2017-05-05	53.30	53.60	52.90	53.30	176688
2017-05-08	53.30	53.45	52.80	53.05	120051
2017-05-09	53.20	53.60	53.00	53.40	175482
2017-05-10	53.30	53.58	53.05	53.01	128057
2017-05-11	52.90	53.00	52.20	52.40	172195
2017-05-12	52.15	52.30	51.63	51.90	157317
2017-05-15	51.98	52.45	51.95	52.30	137033
2017-05-16	53.50	54.10	52.90	54.00	280218
2017-05-17	53.35	54.15	53.15	53.65	230611
2017-05-18	53.55	54.23	53.50	54.05	292405
2017-05-19	54.00	54.65	53.70	53.70	137085
2017-05-22	53.75	54.50	53.65	54.45	107551
2017-05-23	54.60	54.60	53.50	54.15	170449
2017-05-24	54.05	54.65	53.30	53.40	209783
2017-05-25	53.55	53.90	53.20	53.45	275255
2017-05-26	53.45	53.85	53.00	53.75	121078
2017-05-30	53.60	53.70	53.10	53.15	141139
2017-05-31	53.45	53.70	52.65	53.65	260943
2017-06-01	53.55	54.25	53.40	54.00	322553
2017-06-02	53.95	54.75	53.65	54.30	141930
2017-06-05	54.20	54.43	53.60	53.60	95138
2017-06-06	53.35	54.30	53.10	54.20	168008
2017-06-07	54.15	54.70	54.05	54.35	142074
2017-06-08	54.40	55.20	54.25	55.10	153400
2017-06-09	55.25	56.10	55.25	56.05	199079
2017-06-12	56.10	56.80	55.25	55.60	171790
2017-06-13	55.60	56.00	55.35	55.85	142086
2017-06-14	55.85	56.05	55.40	55.70	147132
2017-06-15	55.35	56.10	55.35	55.95	105151
2017-06-16	55.35	55.90	55.30	55.65	282805
2017-06-19	55.95	56.15	55.55	55.85	115391
2017-06-20	55.55	56.00	55.35	55.50	75426
2017-06-21	55.60	55.90	55.30	55.55	183835
2017-06-22	55.60	57.19	55.35	56.60	297776
2017-06-23	56.70	57.30	56.45	57.10	700655
2017-06-26	57.25	57.90	57.10	57.50	123886
2017-06-27	57.55	58.63	57.32	58.35	214141
2017-06-28	58.90	59.35	58.50	58.85	214706
2017-06-29	59.20	59.20	57.90	58.25	112173
2017-06-30	58.35	58.75	58.05	58.30	133281
2017-07-03	58.40	59.10	58.35	58.60	67998
2017-07-05	58.55	58.85	58.15	58.65	112929
2017-07-06	58.35	58.70	58.10	58.45	171865
2017-07-07	58.65	58.65	58.05	58.15	169272
2017-07-10	57.85	58.45	57.65	57.95	137967
2017-07-11	58.10	58.80	57.55	58.50	259231
2017-07-12	58.95	59.10	58.23	58.55	174539
2017-07-13	58.65	58.95	57.50	58.45	614943
2017-07-14	58.40	59.05	58.15	58.55	191748
2017-07-17	57.50	58.30	56.40	58.05	249679
2017-07-18	57.90	58.35	57.65	57.95	129732
2017-07-19	58.30	58.30	57.78	57.95	222385
2017-07-20	57.95	58.10	57.70	57.95	160374
2017-07-21	58.30	58.50	57.75	57.95	174382
2017-07-24	58.20	58.30	57.60	58.00	232059
2017-07-25	58.25	58.30	58.00	58.10	137044
2017-07-26	58.05	58.55	57.88	57.95	190782
2017-07-27	58.20	60.75	57.65	58.95	363845
2017-07-28	58.95	59.00	58.35	58.45	173487
2017-07-31	58.60	58.60	58.00	58.15	201647
2017-08-01	58.25	58.50	58.00	58.25	195325
2017-08-02	58.20	58.75	57.70	57.95	155888
2017-08-03	57.95	58.05	57.75	57.90	130897
2017-08-04	58.00	58.25	57.65	57.85	103592
2017-08-07	57.95	58.65	57.70	58.40	100583
2017-08-08	58.40	59.45	57.95	58.95	135139
2017-08-09	58.70	59.00	58.33	58.90	231838
2017-08-10	58.80	59.25	58.50	58.41	155604
2017-08-11	58.15	58.60	57.55	58.15	193151
2017-08-14	58.45	59.60	58.30	59.30	146364
2017-08-15	59.30	60.15	59.15	60.05	219105
2017-08-16	60.15	60.65	60.10	60.35	238139
2017-08-17	60.20	60.45	60.00	60.20	309142
2017-08-18	59.80	60.35	59.75	60.00	441781
2017-08-21	59.95	59.95	59.15	59.20	280621
2017-08-22	59.35	59.35	58.93	59.25	185961
2017-08-23	58.95	59.45	58.85	59.00	179899
2017-08-24	59.25	59.95	58.75	59.50	153432
2017-08-25	59.55	59.75	58.85	58.90	192740
2017-08-28	59.15	59.25	58.70	58.90	282982
2017-08-29	58.55	58.75	58.25	58.50	207178
2017-08-30	58.45	58.60	57.95	58.00	286351
2017-08-31	58.35	58.75	58.25	58.70	137843
2017-09-01	58.75	59.15	58.53	59.10	130194
2017-09-05	58.90	59.25	58.35	58.45	128058
2017-09-06	58.65	58.80	58.15	58.40	113673
2017-09-07	58.25	58.45	57.95	58.25	132867
2017-09-08	58.25	58.50	58.15	58.40	118421
2017-09-11	58.80	58.95	58.35	58.75	191921
2017-09-12	58.80	58.80	58.25	58.30	133553
2017-09-13	58.20	58.40	57.90	58.30	168205
2017-09-14	58.15	58.65	57.75	57.95	197052
2017-09-15	58.05	60.20	57.80	59.80	542547
2017-09-18	59.90	60.35	59.75	60.00	131788
2017-09-19	59.95	60.80	59.80	60.65	172815
2017-09-20	60.45	61.05	60.35	60.75	224843
2017-09-21	60.60	61.00	60.50	61.00	163542
2017-09-22	60.90	61.65	60.80	61.50	247912
2017-09-25	61.40	62.30	61.40	62.15	214149
2017-09-26	62.20	62.70	61.80	62.35	176624
2017-09-27	62.75	62.95	62.25	62.70	296003
2017-09-28	62.70	63.55	62.50	63.45	206583
2017-09-29	63.35	63.60	62.90	63.15	213550
2017-10-02	63.20	63.30	62.25	63.25	224637
2017-10-03	63.25	63.35	62.80	63.00	238867
2017-10-04	63.40	63.40	62.45	62.85	167236
2017-10-05	62.95	63.15	61.80	61.95	207388
2017-10-06	61.90	61.95	61.40	61.70	155748
2017-10-09	61.70	61.88	61.05	61.55	4509951
2017-10-10	61.95	62.40	61.40	61.50	165892
2017-10-11	61.75	61.80	60.98	61.30	204541
2017-10-12	61.25	61.45	60.90	60.95	138234
2017-10-13	61.05	61.05	60.53	60.85	220238
2017-10-16	60.90	61.25	59.45	60.35	269120
2017-10-17	60.35	60.70	60.15	60.55	215610
2017-10-18	60.65	61.05	59.95	60.45	208522
2017-10-19	60.25	60.25	59.50	59.60	286371
2017-10-20	60.15	61.05	60.15	60.60	253341
2017-10-23	60.50	60.85	59.35	59.60	160300
2017-10-24	59.60	60.00	59.40	59.85	137971
2017-10-25	59.90	60.40	59.50	60.40	122602
2017-10-26	62.75	64.30	62.00	62.85	245431
2017-10-27	63.10	64.85	62.90	64.45	270390
2017-10-30	63.90	64.45	63.20	63.30	163630
2017-10-31	63.25	63.95	63.15	63.85	295645
2017-11-01	64.30	64.45	62.90	63.75	204931
2017-11-02	63.65	64.40	63.55	64.20	141776
2017-11-03	64.15	64.75	64.00	64.50	104034
2017-11-06	64.25	65.60	64.25	65.15	145971
2017-11-07	65.00	65.60	63.55	64.25	168126
2017-11-08	63.85	65.10	63.45	64.50	384980
2017-11-09	64.05	64.30	63.18	63.80	128340
2017-11-10	63.65	64.30	63.40	63.40	91801
2017-11-13	63.40	63.40	62.75	63.10	142715
2017-11-14	62.75	63.95	62.65	63.45	142222
2017-11-15	63.15	64.43	63.00	63.70	246762
2017-11-16	63.95	65.15	63.95	64.60	313183
2017-11-17	64.35	65.50	64.05	65.35	253385
2017-11-20	65.60	66.20	65.31	65.50	331424
2017-11-21	65.75	66.20	65.55	66.10	373544
2017-11-22	66.20	66.40	65.85	66.30	213644
2017-11-24	66.35	66.75	65.88	66.70	137424
2017-11-27	66.65	66.85	65.80	66.20	156580
2017-11-28	66.55	66.90	66.20	66.75	369310
2017-11-29	67.10	67.40	66.60	66.90	361255
2017-11-30	67.30	67.50	66.70	67.40	316756
2017-12-01	67.55	67.55	65.55	66.60	167002
2017-12-04	67.30	67.45	66.70	67.20	212634
2017-12-05	67.15	67.50	66.80	67.00	137298
2017-12-06	66.95	67.65	66.75	67.80	137362
2017-12-07	66.95	68.10	66.90	67.80	324593
2017-12-08	67.85	68.00	67.20	67.75	393971
2017-12-11	67.75	68.10	67.50	67.85	212343
2017-12-12	68.00	68.50	67.75	68.00	218361
2017-12-13	68.00	68.15	66.95	67.75	243147
2017-12-14	67.70	68.00	65.85	66.45	328312
2017-12-15	66.60	68.10	66.40	67.65	1294757
2017-12-18	68.05	68.60	67.20	67.85	278142
2017-12-19	67.90	68.10	67.00	67.05	231135
2017-12-20	67.40	68.45	67.25	67.40	154038
2017-12-21	67.50	67.85	67.15	67.30	188703
2017-12-22	67.45	67.95	66.90	67.60	124038
2017-12-26	67.50	68.00	67.30	67.45	120926
2017-12-27	67.45	67.90	67.05	67.35	82714
2017-12-28	67.45	68.05	67.45	67.80	99627
2017-12-29	67.90	68.00	67.35	67.45	178861
2018-01-02	67.55	67.95	66.90	67.85	210118
2018-01-03	68.10	69.50	68.10	69.35	162820
2018-01-04	69.70	70.25	69.60	69.80	164408
2018-01-05	69.90	70.05	68.50	68.60	223477
2018-01-08	69.00	69.18	68.30	68.90	312904
2018-01-09	69.05	70.10	68.80	68.95	349067
2018-01-10	68.90	70.00	68.78	69.45	275327
2018-01-11	69.60	70.50	69.35	70.50	157728
2018-01-12	70.15	70.90	70.15	70.45	162195
2018-01-16	70.65	71.35	70.15	70.65	214737
2018-01-17	70.80	71.35	70.63	70.95	171712
2018-01-18	71.10	71.20	70.15	70.40	158234
2018-01-19	70.15	71.30	70.15	71.25	137657
2018-01-22	71.40	71.65	70.75	71.65	105167
2018-01-23	71.35	71.95	71.25	71.90	110102
2018-01-24	72.10	72.40	71.30	71.70	122541
2018-01-25	72.20	73.15	71.55	73.10	219972
2018-01-26	73.20	73.25	72.30	72.95	256906
2018-01-29	72.90	73.30	72.25	72.30	198561
2018-01-30	72.20	73.45	72.05	73.15	176825
2018-01-31	73.10	74.10	73.00	73.10	407466
2018-02-01	75.25	75.25	68.65	74.25	637848
2018-02-02	74.45	75.35	73.05	73.95	404224
2018-02-05	73.55	74.95	72.68	72.70	316575
2018-02-06	71.70	73.68	70.60	73.20	240387
2018-02-07	73.05	73.70	72.75	73.30	228031
2018-02-08	73.70	73.75	70.75	70.80	393855
2018-02-09	71.30	74.10	70.89	73.55	301482
2018-02-12	73.75	74.05	72.50	72.98	231426
2018-02-13	72.45	73.70	72.20	72.25	276901
2018-02-14	71.75	72.60	71.55	72.30	367260
2018-02-15	72.65	73.03	72.10	72.60	242505
2018-02-16	72.35	73.50	71.95	72.15	253968
2018-02-20	71.75	72.95	71.60	72.75	209022
2018-02-21	73.05	75.05	72.75	73.95	311486
2018-02-22	74.15	75.80	74.15	74.85	315207
2018-02-23	75.00	75.95	74.65	75.95	172266
2018-02-26	75.95	76.20	75.20	75.45	178833
2018-02-27	75.60	76.15	74.90	74.90	178191
2018-02-28	75.15	75.90	73.70	73.70	262894
2018-03-01	73.65	74.20	72.35	73.05	281895
2018-03-02	72.55	74.90	72.30	74.65	195759
2018-03-05	74.35	75.85	74.05	75.45	210280
2018-03-06	75.80	76.95	75.25	76.95	325909
2018-03-07	76.55	78.15	76.35	78.10	204058
2018-03-08	78.15	78.25	76.80	77.35	205370
2018-03-09	77.75	79.20	77.35	78.80	224157
2018-03-12	78.80	80.55	78.35	80.35	205096
2018-03-13	80.50	81.10	79.95	80.60	395746
2018-03-14	80.90	81.25	80.35	80.45	249769
2018-03-15	80.60	81.10	80.20	80.95	167504
2018-03-16	80.90	82.10	80.60	81.95	539862
2018-03-19	81.80	82.10	81.10	81.70	348174
2018-03-20	81.95	82.65	81.50	82.35	258942
2018-03-21	82.10	83.90	82.10	82.55	264861
2018-03-22	82.05	82.25	80.70	80.70	251032
2018-03-23	81.05	81.40	79.75	79.75	316724
2018-03-26	80.70	82.10	80.30	81.65	240233
2018-03-27	81.70	81.80	79.25	79.70	407933
2018-03-28	79.60	80.50	79.00	79.65	286883
2018-03-29	79.90	81.70	79.45	81.25	540961
2018-04-02	80.95	81.95	80.35	80.80	296419
2018-04-03	81.35	81.95	80.70	80.80	400637
2018-04-04	79.90	82.55	79.75	82.25	369479
2018-04-05	82.75	83.28	82.15	82.75	501044
2018-04-06	82.35	83.10	80.95	81.40	202717
2018-04-09	81.95	82.60	81.15	81.35	333648
2018-04-10	82.35	83.55	81.58	83.15	270397
2018-04-11	82.70	84.30	82.50	84.05	206693
2018-04-12	84.15	85.00	84.15	84.55	306394
2018-04-13	85.10	85.10	83.60	83.85	167127
2018-04-16	84.45	84.55	83.65	83.75	267291
2018-04-17	84.20	84.40	83.50	83.75	499305
2018-04-18	84.05	84.75	83.65	84.10	410110
2018-04-19	84.35	85.15	83.90	84.00	426922
2018-04-20	83.70	84.50	82.05	82.20	382761
2018-04-23	82.65	82.83	81.70	82.70	316745
2018-04-24	83.20	83.50	80.60	81.20	505596
2018-04-25	80.75	81.80	80.20	80.75	463961
2018-04-26	83.10	83.10	80.40	81.90	287698
2018-04-27	82.60	85.50	81.15	84.45	405104
2018-04-30	84.90	88.35	84.30	86.70	749442
2018-05-01	86.45	87.80	85.80	87.75	376786
2018-05-02	88.30	88.70	87.70	87.80	323991
2018-05-03	87.45	89.05	87.20	88.95	507344
2018-05-04	88.65	91.00	88.30	90.85	568104
2018-05-07	90.20	90.20	87.85	87.95	422095
2018-05-08	88.50	88.60	87.30	87.75	517808
2018-05-09	88.05	88.35	87.50	87.80	368746
2018-05-10	88.15	89.10	88.00	89.10	446089
2018-05-11	89.25	89.90	89.03	89.45	442390
2018-05-14	89.40	89.90	88.75	89.05	390481
2018-05-15	88.55	89.55	88.35	88.90	565233
2018-05-16	88.95	91.85	88.75	91.40	368579
2018-05-17	91.35	93.40	91.35	92.50	324874
2018-05-18	92.85	93.35	92.58	92.90	284642
2018-05-21	93.40	94.75	93.40	94.35	391951
2018-05-22	94.50	94.90	93.10	93.15	337874
2018-05-23	93.00	93.45	92.40	92.45	375771
2018-05-24	92.45	92.60	90.90	91.70	683069
2018-05-25	90.65	90.65	89.70	90.10	372026
2018-05-29	89.40	90.15	88.98	89.35	381779
2018-05-30	89.65	90.95	89.65	90.70	465473
2018-05-31	90.65	91.55	90.65	90.75	365792
2018-06-01	91.40	92.35	91.15	92.30	293924
2018-06-04	92.65	93.95	92.50	93.85	290815
2018-06-05	93.70	94.78	93.25	94.60	247843
2018-06-06	94.75	95.40	94.35	95.15	233784
2018-06-07	95.30	95.40	93.75	94.15	267144
2018-06-08	94.00	94.55	93.80	94.10	362363
2018-06-11	93.80	94.45	92.05	94.00	245138
2018-06-12	94.05	94.15	92.60	92.95	239905
2018-06-13	93.10	93.40	92.43	92.55	760736
2018-06-14	92.95	92.95	91.90	92.30	189065
2018-06-15	91.75	92.40	91.40	92.30	407257
2018-06-18	92.15	92.50	91.50	91.85	240011
2018-06-19	91.10	91.10	89.90	90.65	222443
2018-06-20	91.10	92.50	91.00	92.35	211274
2018-06-21	92.60	93.60	91.94	92.75	270204
2018-06-22	92.70	93.50	91.25	91.75	991364
2018-06-25	91.60	91.60	89.15	90.20	213462
2018-06-26	90.35	91.95	89.95	91.60	294039
2018-06-27	91.65	91.70	88.95	89.05	196428
2018-06-28	89.10	90.45	88.43	90.35	201960
2018-06-29	90.85	91.15	89.85	89.85	210748
2018-07-02	89.55	91.68	89.35	91.50	400281
2018-07-03	91.75	92.18	90.70	91.35	164427
2018-07-05	91.50	91.95	89.10	89.50	222477
2018-07-06	89.45	90.95	89.08	90.90	206486
2018-07-09	91.10	92.25	91.00	92.15	178996
2018-07-10	92.70	92.95	91.78	92.45	188083
2018-07-11	92.00	93.00	91.55	92.85	153090
2018-07-12	93.25	93.25	91.95	92.10	147901
2018-07-13	91.95	92.15	91.35	91.60	108670
2018-07-16	91.55	91.80	90.70	90.90	319293
2018-07-17	90.95	92.20	90.95	91.80	388555
2018-07-18	91.80	92.85	91.60	92.70	192485
2018-07-19	92.05	93.40	91.95	92.85	161056
2018-07-20	93.05	93.83	92.50	93.70	167596
2018-07-23	93.75	94.15	93.50	93.80	148336
2018-07-24	94.15	94.15	92.55	93.30	196673
2018-07-25	93.20	94.10	92.95	93.80	225564
2018-07-26	93.95	93.95	87.00	89.10	548334
2018-07-27	89.10	89.65	82.05	82.40	554407
2018-07-30	82.25	82.98	81.28	82.40	351908
2018-07-31	82.60	82.60	81.00	81.20	306841
2018-08-01	81.10	82.80	80.10	80.70	332406
2018-08-02	80.10	81.20	79.65	80.35	351049
2018-08-03	80.50	81.10	78.65	79.35	271311
2018-08-06	79.05	79.60	78.30	79.30	257971
2018-08-07	79.45	80.70	79.30	80.15	220993
2018-08-08	80.15	81.25	79.64	80.85	183156
2018-08-09	80.95	81.38	80.60	80.75	113942
2018-08-10	80.25	81.50	80.05	80.70	127894
2018-08-13	80.70	81.95	80.17	80.33	166419
2018-08-14	80.50	81.65	80.50	81.00	138817
2018-08-15	80.60	81.20	79.10	79.40	147781
2018-08-16	79.85	80.85	79.28	80.15	241604
2018-08-17	80.05	80.80	79.50	80.45	144115
2018-08-20	80.60	80.93	79.95	80.20	168430
2018-08-21	80.15	81.95	80.15	81.50	209796
2018-08-22	81.45	82.55	81.45	82.30	111442
2018-08-23	81.95	82.85	80.90	81.00	109567
2018-08-24	81.20	82.00	81.05	81.75	153802
2018-08-27	82.05	83.95	81.95	82.40	286123
2018-08-28	82.70	82.95	81.55	81.80	115243
2018-08-29	81.75	82.30	81.25	81.35	127895
2018-08-30	81.25	81.35	80.55	80.75	103261
2018-08-31	80.40	81.30	80.00	81.30	162463
2018-09-04	81.30	81.45	79.75	80.60	246626
2018-09-05	80.55	80.65	79.70	80.20	178647
2018-09-06	80.30	80.73	79.75	79.80	163274
2018-09-07	79.65	80.13	78.90	79.60	162662
2018-09-10	80.00	80.33	79.30	79.65	152217
2018-09-11	79.25	81.40	78.35	81.25	199849
2018-09-12	81.30	81.50	80.00	80.90	202818
2018-09-13	81.25	82.12	80.95	81.55	191838
2018-09-14	81.50	82.55	81.23	82.00	171737
2018-09-17	82.05	82.30	81.10	81.55	313494
2018-09-18	81.55	81.85	80.20	80.30	311057
2018-09-19	80.40	81.20	79.30	79.75	264898
2018-09-20	80.05	82.35	79.95	82.00	178324
2018-09-21	82.40	83.50	82.30	83.00	903041
2018-09-24	82.85	82.95	81.50	82.45	331720
2018-09-25	82.15	83.28	82.15	83.10	289829
2018-09-26	85.20	85.65	83.43	83.50	278393
2018-09-27	83.45	83.70	81.90	82.10	209774
2018-09-28	81.85	82.70	81.85	82.00	201667
2018-10-01	82.62	82.62	80.68	80.86	178503
2018-10-02	80.87	80.91	79.16	79.74	224300
2018-10-03	80.08	81.02	79.06	80.51	108085
2018-10-04	80.28	80.88	78.14	78.75	192505
2018-10-05	78.82	79.02	76.45	77.47	226589
2018-10-08	77.24	78.40	73.94	78.17	196523
2018-10-09	77.62	78.67	76.43	76.83	316478
2018-10-10	76.60	77.48	73.76	73.86	243132
2018-10-11	73.45	75.30	73.45	73.69	372768
2018-10-12	74.59	75.36	73.04	74.11	232330
2018-10-15	73.96	75.18	73.30	74.32	112913
2018-10-16	74.72	77.35	73.00	77.17	306306
2018-10-17	76.93	77.95	75.33	77.02	166561
2018-10-18	76.63	77.55	76.19	77.28	240410
2018-10-19	77.00	78.69	77.00	78.11	293701
2018-10-22	78.23	79.11	77.41	78.13	199686
2018-10-23	77.11	79.68	76.43	78.73	250875
2018-10-24	78.61	79.95	75.54	75.63	251787
2018-10-25	74.88	78.51	72.26	74.94	337900
2018-10-26	74.75	77.38	74.50	76.99	286053
2018-10-29	78.10	79.09	77.32	78.04	227163
2018-10-30	78.19	80.04	77.30	79.92	190676
2018-10-31	80.84	81.98	79.84	80.40	485047
2018-11-01	80.95	81.23	78.86	80.62	170346
2018-11-02	80.79	82.24	80.65	82.19	280029
2018-11-05	82.50	83.43	81.41	82.94	508065
2018-11-06	82.95	86.24	82.55	86.15	339384
2018-11-07	86.15	87.58	85.48	86.41	415192
2018-11-08	86.42	87.37	82.25	83.37	283922
2018-11-09	83.02	83.49	80.64	83.02	218582
2018-11-12	83.01	84.29	82.13	83.20	307521
2018-11-13	83.48	84.01	81.53	82.06	280144
2018-11-14	82.50	84.08	79.07	83.90	294129
2018-11-15	83.65	86.11	82.35	85.45	311891
2018-11-16	85.00	88.30	84.72	87.50	421884
2018-11-19	87.32	87.39	85.37	85.87	190064
2018-11-20	85.05	85.97	84.36	84.67	224665
2018-11-21	85.50	86.50	84.17	86.19	173034
2018-11-23	85.24	86.54	85.24	86.18	100609
2018-11-26	86.97	88.37	86.87	86.95	262043
2018-11-27	86.67	87.06	86.10	86.51	254596
2018-11-28	86.78	88.68	86.13	88.39	206922
2018-11-29	87.97	88.90	86.69	88.29	194013
2018-11-30	88.30	89.92	88.06	89.05	268742
2018-12-03	88.31	89.07	85.06	86.95	202136
2018-12-04	86.64	86.90	82.45	82.61	234541
2018-12-06	81.30	84.97	80.71	84.35	441073
2018-12-07	84.45	85.15	81.06	81.23	152458
2018-12-10	79.62	81.34	79.15	80.15	177436
2018-12-11	81.18	81.62	78.58	81.03	185119
2018-12-12	82.10	84.99	81.23	84.00	241233
2018-12-13	84.01	84.06	76.14	80.04	325827
2018-12-14	79.29	81.04	78.14	78.21	195566
2018-12-17	77.95	78.92	75.22	75.48	372457
2018-12-18	75.98	76.15	74.33	74.53	431963
2018-12-19	74.58	75.72	72.55	73.04	337954
2018-12-20	73.02	73.38	71.10	71.52	285551
2018-12-21	71.15	71.52	66.28	69.63	812268
2018-12-24	69.29	69.92	67.45	68.35	143318
2018-12-26	68.72	70.10	67.59	70.01	338040
2018-12-27	68.97	70.18	68.03	70.12	286996
2018-12-28	70.40	71.85	70.01	71.38	283706
2018-12-31	71.89	72.56	70.45	72.35	294073
2019-01-02	71.28	72.33	70.25	71.85	316821
2019-01-03	71.40	72.79	69.83	70.53	282778
2019-01-04	71.10	73.77	71.10	73.22	253779
2019-01-07	72.90	74.49	72.47	73.32	314298
2019-01-08	73.55	74.53	72.43	74.39	227994
2019-01-09	74.55	76.19	74.12	75.73	448547
2019-01-10	75.31	76.93	72.68	76.62	153203
2019-01-11	76.12	77.44	75.60	77.02	195850
2019-01-14	76.68	78.16	75.38	77.25	151508
2019-01-15	77.19	78.75	76.98	78.51	208348
2019-01-16	78.76	79.70	76.75	79.09	195339
2019-01-17	78.90	81.13	78.65	81.08	293176
2019-01-18	81.50	83.12	80.99	82.36	295416
2019-01-22	82.30	83.59	81.87	82.87	368654
2019-01-23	82.89	83.75	81.24	82.52	238918
2019-01-24	82.53	84.11	82.45	84.00	255768
2019-01-25	84.57	85.39	83.57	84.77	218609
2019-01-28	84.10	85.72	81.75	84.33	175341
2019-01-29	84.32	84.47	82.99	83.06	195601
2019-01-30	83.07	85.63	82.22	85.01	356903
2019-01-31	79.93	85.51	79.93	82.43	524683
2019-02-01	81.73	82.97	80.66	81.21	246784
2019-02-04	81.52	82.73	79.80	81.44	338244
2019-02-05	81.15	82.10	79.53	80.71	176339
2019-02-06	80.26	81.78	79.51	81.75	121161
2019-02-07	81.18	82.45	80.64	81.93	117496
2019-02-08	81.57	82.48	81.37	82.25	80748
2019-02-11	82.53	82.95	81.56	82.48	142979
2019-02-12	82.67	86.15	82.48	85.90	253643
2019-02-13	85.91	86.63	85.58	85.85	205636
2019-02-14	86.00	87.03	85.88	86.09	308080
2019-02-15	86.77	87.06	85.20	85.59	187496
2019-02-19	85.23	87.30	83.56	86.86	147839
2019-02-20	86.97	88.17	86.44	88.07	288134
2019-02-21	88.08	88.57	86.44	88.15	193369
2019-02-22	88.43	89.33	87.79	89.03	131558
2019-02-25	89.56	90.57	88.38	88.50	189075
2019-02-26	88.19	89.55	86.81	86.85	217095
2019-02-27	86.70	87.29	86.10	86.88	215809
2019-02-28	87.03	88.08	86.44	87.66	170587
2019-03-01	88.25	89.20	87.65	89.13	144435
2019-03-04	89.30	89.72	88.00	88.04	190882
2019-03-05	87.91	89.16	87.71	88.48	102780
2019-03-06	88.34	89.00	85.79	85.81	216862
2019-03-07	86.11	86.25	84.99	85.41	152884
2019-03-08	84.87	86.21	84.45	85.76	129727
2019-03-11	86.55	86.93	85.41	86.28	162097
2019-03-12	86.48	86.87	85.83	85.93	114136
2019-03-13	86.32	87.40	85.63	86.87	140583
2019-03-14	86.98	87.22	86.23	86.41	148086
2019-03-15	86.82	88.01	86.30	86.59	409208
2019-03-18	86.65	87.42	85.81	86.72	263101
2019-03-19	87.06	87.68	85.99	86.56	162799
2019-03-20	86.54	86.92	85.53	85.95	153662
2019-03-21	85.71	88.46	85.71	87.84	190108
2019-03-22	87.26	87.50	83.22	83.27	229367
2019-03-25	83.28	85.58	82.92	84.83	168594
2019-03-26	85.44	86.77	85.16	85.84	151083
2019-03-27	85.59	86.60	84.99	85.97	157489
2019-03-28	85.83	87.01	85.76	86.06	228697
2019-03-29	86.38	87.70	85.91	86.50	234147
2019-04-01	87.45	88.11	86.20	87.73	234153
2019-04-02	87.86	88.47	86.27	87.59	168946
2019-04-03	88.21	88.79	87.57	87.90	129733
2019-04-04	87.98	88.47	87.26	87.82	130575
2019-04-05	88.19	88.97	87.68	88.83	100156
2019-04-08	88.59	89.44	86.73	88.47	108155
2019-04-09	88.46	89.20	87.96	88.16	143121
2019-04-10	88.32	90.21	87.85	90.21	293215
2019-04-11	90.50	90.53	88.67	88.82	149059
2019-04-12	89.32	89.71	87.46	89.63	253484
2019-04-15	89.51	90.24	89.08	89.76	141166
2019-04-16	89.76	90.33	88.66	88.89	225543
2019-04-17	89.08	89.41	87.74	88.84	215951
2019-04-18	88.61	89.98	88.33	89.38	140587
2019-04-22	89.06	89.58	86.59	88.74	213763
2019-04-23	88.95	91.00	88.16	90.91	262923
2019-04-24	94.18	94.18	90.35	93.48	506620
2019-04-25	94.14	98.83	93.19	98.38	338324
2019-04-26	98.75	100.43	98.57	99.38	298647
2019-04-29	99.74	99.95	98.44	98.45	228317
2019-04-30	98.79	99.31	96.37	97.68	259261
2019-05-01	97.69	97.69	96.45	96.70	434343
2019-05-02	96.38	98.39	96.38	98.11	140101
2019-05-03	98.48	100.32	97.83	100.25	146738
2019-05-06	98.80	100.15	98.29	99.36	271395
2019-05-07	98.50	99.54	97.31	99.35	195228
2019-05-08	99.35	100.15	97.32	97.51	155051
2019-05-09	96.82	97.70	95.60	96.18	151849
2019-05-10	95.59	96.34	93.59	94.73	234636
2019-05-13	93.25	93.97	92.54	93.92	252401
2019-05-14	93.85	94.89	93.28	93.61	171021
2019-05-15	93.02	95.16	92.42	95.04	127473
2019-05-16	95.02	96.63	94.45	95.98	167515
2019-05-17	95.67	95.67	94.00	94.38	347911
2019-05-20	94.15	96.89	93.50	95.01	108909
2019-05-21	95.33	95.82	95.30	95.44	102623
2019-05-22	95.36	96.02	93.56	95.04	87390
2019-05-23	94.25	94.47	92.93	93.36	117863
2019-05-24	93.85	96.03	93.85	95.34	123465
2019-05-28	95.30	96.31	94.92	94.99	188032
2019-05-29	94.40	96.00	94.15	95.50	275866
2019-05-30	95.71	96.72	94.73	95.40	202506
2019-05-31	94.55	94.76	92.34	94.72	179932
2019-06-03	95.05	96.24	94.63	96.04	207538
2019-06-04	96.97	97.21	96.04	97.09	132545
2019-06-05	97.10	98.20	95.91	96.57	123795
2019-06-06	96.55	97.04	94.60	95.10	239197
2019-06-07	95.38	96.29	95.25	96.07	189756
2019-06-10	96.36	98.73	95.76	98.44	156723
2019-06-11	99.16	99.69	98.41	99.39	189801
2019-06-12	99.48	99.98	98.37	99.69	111586
2019-06-13	100.12	100.50	97.72	97.82	209840
2019-06-14	98.46	99.49	97.14	98.96	150800
2019-06-17	99.26	99.26	98.09	98.30	220585
2019-06-18	98.58	99.48	98.10	98.83	119307
2019-06-19	98.77	99.44	98.10	98.73	161295
2019-06-20	98.75	99.64	98.75	99.21	206594
2019-06-21	98.85	99.60	98.85	99.43	396776
2019-06-24	99.67	100.00	98.24	99.25	303926
2019-06-25	99.50	100.98	99.20	100.20	349574
2019-06-26	100.49	100.68	97.39	97.92	174609
2019-06-27	98.03	100.25	97.01	100.21	170984
2019-06-28	100.65	101.83	99.53	100.02	365264
2019-07-01	101.19	101.50	100.22	101.11	158157
2019-07-02	101.01	101.86	100.92	101.31	144398
2019-07-03	101.74	102.40	101.06	102.22	65093
2019-07-05	101.90	102.36	100.94	102.20	84221
2019-07-08	101.92	101.92	100.81	100.92	126774
2019-07-09	100.62	101.74	100.10	101.70	166901
2019-07-10	102.07	103.83	102.07	102.33	138427
2019-07-11	102.46	103.05	100.17	101.47	222119
2019-07-12	101.68	104.05	100.83	103.08	169446
2019-07-15	103.10	103.23	101.88	102.17	124041
2019-07-16	102.29	104.12	102.25	103.48	143561
2019-07-17	103.38	105.74	103.38	103.92	171813
2019-07-18	103.89	104.67	103.74	104.24	149927
2019-07-19	103.90	104.60	102.54	103.29	302285
2019-07-22	103.55	104.81	102.64	102.68	336198
2019-07-23	102.91	103.81	102.22	103.40	224936
2019-07-24	98.57	106.80	97.86	106.25	385854
2019-07-25	102.92	104.48	99.65	100.41	331084
2019-07-26	100.06	103.50	99.45	103.23	199955
2019-07-29	103.02	103.96	101.62	101.95	285111
2019-07-30	101.31	103.99	101.31	103.22	197065
2019-07-31	103.59	105.00	100.36	100.64	388313
2019-08-01	101.17	103.68	100.21	100.60	198503
2019-08-02	99.93	100.37	98.69	100.02	166542
2019-08-05	98.09	98.89	95.10	95.90	177657
2019-08-06	96.30	99.00	95.45	97.65	137953
2019-08-07	96.48	98.44	92.19	97.96	125752
2019-08-08	98.65	101.12	98.65	100.32	138840
2019-08-09	100.06	100.46	97.99	99.63	116934
2019-08-12	98.98	99.43	98.08	99.00	112112
2019-08-13	98.71	101.11	98.66	100.03	78739
2019-08-14	98.22	99.03	96.83	97.75	131702
2019-08-15	97.84	99.15	97.84	98.75	109158
2019-08-16	99.52	101.02	99.37	100.26	270594
2019-08-19	101.69	103.42	101.20	101.60	221788
2019-08-20	101.33	102.90	98.30	100.84	152437
2019-08-21	101.59	101.59	99.45	99.89	113573
2019-08-22	100.44	100.50	98.64	99.54	95710
2019-08-23	98.97	99.91	95.91	96.15	129410
2019-08-26	97.17	99.29	96.62	98.81	128601
2019-08-27	99.51	99.85	97.91	98.94	115559
2019-08-28	98.72	100.52	98.28	99.87	81611
2019-08-29	100.78	101.07	99.60	99.80	128060
2019-08-30	100.47	100.83	98.41	98.73	172130
2019-09-03	98.34	98.89	96.24	97.26	128918
2019-09-04	98.19	98.84	97.05	98.65	111076
2019-09-05	99.60	101.91	99.35	100.22	142888
2019-09-06	100.48	100.64	99.13	99.22	76362
2019-09-09	95.11	96.32	92.05	95.30	509927
2019-09-10	95.49	95.93	94.17	95.81	245502
2019-09-11	96.25	98.90	95.10	98.39	191712
2019-09-12	98.40	99.10	96.94	97.72	189195
2019-09-13	98.43	98.80	97.32	98.03	193476
2019-09-16	97.38	97.91	96.41	97.53	192027
2019-09-17	97.03	98.94	95.90	96.54	215787
2019-09-18	96.92	97.02	95.09	96.47	186079
2019-09-19	96.52	97.17	94.99	95.91	260153
2019-09-20	95.81	96.25	94.11	94.15	7399683
2019-09-23	94.46	95.55	92.72	94.19	517482
2019-09-24	93.96	95.28	91.57	92.39	433045
2019-09-25	92.59	93.77	91.64	93.65	363782
2019-09-26	93.46	94.11	92.10	93.28	274229
2019-09-27	94.00	94.21	89.99	90.34	269379
2019-09-30	90.59	92.53	90.40	91.67	291939
2019-10-01	91.86	92.69	90.30	90.43	229531
2019-10-02	89.50	90.05	89.00	89.45	198678
2019-10-03	89.06	89.88	87.33	88.04	349866
2019-10-04	88.29	89.79	88.29	89.52	212676
2019-10-07	89.43	90.24	88.33	89.42	155400
2019-10-08	88.62	89.87	87.99	88.92	163353
2019-10-09	89.25	90.94	89.25	90.65	194875
2019-10-10	90.89	92.22	90.89	90.98	156963
2019-10-11	92.20	93.82	91.79	92.01	179614
2019-10-14	91.57	92.25	90.56	90.85	184048
2019-10-15	90.95	91.43	87.70	90.78	199539
2019-10-16	90.72	92.26	89.78	91.96	152890
2019-10-17	92.19	93.17	91.63	92.95	134935
2019-10-18	92.51	93.80	92.25	93.49	176625
2019-10-21	94.15	95.48	94.15	94.97	178407
2019-10-22	94.72	96.41	94.57	94.78	230724
2019-10-23	91.60	95.72	85.30	86.00	564523
2019-10-24	85.01	86.16	84.83	85.02	442178
2019-10-25	84.65	86.34	84.65	85.15	463436
2019-10-28	85.34	87.23	85.34	86.30	184358
2019-10-29	85.98	87.24	85.72	86.46	206909
2019-10-30	86.30	86.68	85.25	85.85	259987
2019-10-31	85.76	85.76	83.20	84.39	256671
2019-11-01	85.08	85.36	84.01	84.45	224311
2019-11-04	85.16	85.31	83.21	83.92	200635
2019-11-05	83.74	84.46	81.40	81.84	412824
2019-11-06	81.75	82.16	80.89	81.55	246640
2019-11-07	81.99	82.22	81.08	81.58	234042
2019-11-08	81.24	81.56	80.37	80.56	138978
2019-11-11	79.95	81.78	79.86	81.16	197881
2019-11-12	81.40	82.27	80.76	81.50	267439
2019-11-13	81.01	81.78	80.49	81.37	202882
2019-11-14	80.89	81.82	80.16	80.70	143827
2019-11-15	81.24	81.57	80.44	80.49	225077
2019-11-18	80.22	80.25	78.37	79.05	244007
2019-11-19	79.61	80.55	79.10	80.21	260914
2019-11-20	80.00	81.02	79.11	79.81	270882
2019-11-21	80.07	80.22	78.10	78.40	209840
2019-11-22	78.53	79.42	78.10	78.60	180327
2019-11-25	79.07	81.86	78.53	80.67	535974
2019-11-26	80.69	81.61	80.05	80.67	439460
2019-11-27	81.16	81.46	80.31	81.33	235344
2019-11-29	80.86	81.78	80.78	80.84	134335
2019-12-02	81.09	81.28	80.42	80.96	339492
2019-12-03	80.10	80.59	78.44	80.52	285797
2019-12-04	80.98	81.74	80.28	80.91	280859
2019-12-05	81.09	81.23	80.36	80.69	336489
2019-12-06	81.54	83.35	81.34	82.02	493968
2019-12-09	82.22	82.22	79.80	79.91	412190
2019-12-10	79.80	80.13	79.29	79.52	323198
2019-12-11	79.71	80.17	79.32	80.13	315381
2019-12-12	80.32	81.21	80.03	80.58	439864
2019-12-13	80.45	80.82	79.15	79.98	345145
2019-12-16	80.10	82.10	80.00	81.51	372423
2019-12-17	81.44	82.04	81.00	81.77	211847
2019-12-18	81.94	82.44	81.22	81.71	183776
2019-12-19	81.60	82.55	81.14	82.24	320201
2019-12-20	82.67	83.79	82.12	82.64	772381
2019-12-23	83.11	83.11	81.50	82.24	260408
2019-12-24	82.10	82.40	81.25	81.71	71593
2019-12-26	81.73	82.25	80.34	80.84	146567
2019-12-27	80.88	81.62	80.34	80.80	179226
2019-12-30	80.80	80.81	79.76	80.51	148129
2019-12-31	80.45	81.29	80.44	80.63	210885
2020-01-02	81.31	81.80	80.25	81.77	309701
2020-01-03	80.69	82.43	80.25	81.98	172463
2020-01-06	81.28	82.14	80.24	81.98	313863
2020-01-07	81.66	82.49	81.25	81.57	267207
2020-01-08	81.50	82.54	81.25	82.02	173100
2020-01-09	82.34	83.49	82.00	82.93	201920
2020-01-10	83.14	83.53	82.43	83.26	208559
2020-01-13	83.45	84.43	83.15	84.05	270580
2020-01-14	83.86	84.93	83.68	83.73	227571
2020-01-15	83.62	84.36	83.37	84.11	219795
2020-01-16	84.69	84.94	84.28	84.76	264386
2020-01-17	85.31	85.32	83.76	83.88	232474
2020-01-21	83.74	85.12	83.48	84.88	368474
2020-01-22	85.20	85.77	84.19	85.03	234206
2020-01-23	84.77	86.49	84.24	86.02	283056
2020-01-24	86.16	86.60	85.21	86.35	304124
2020-01-27	85.18	86.76	85.06	86.20	234121
2020-01-28	86.69	86.69	84.61	84.93	273963
2020-01-29	80.00	90.56	79.90	85.56	792058
2020-01-30	84.67	87.85	83.21	87.44	376366
2020-01-31	87.21	87.80	85.56	86.97	433042
2020-02-03	86.86	88.60	86.35	86.56	331966
2020-02-04	87.18	87.68	85.10	85.22	220026
2020-02-05	86.00	86.05	84.56	85.83	242189
2020-02-06	85.87	86.07	84.76	85.52	249930
2020-02-07	85.40	86.13	84.73	84.95	178401
2020-02-10	85.74	85.74	85.00	85.48	256795
2020-02-11	85.45	85.90	84.74	84.83	248157
2020-02-12	85.89	85.89	84.25	85.06	338518
2020-02-13	84.70	86.16	84.50	85.92	191139
2020-02-14	85.78	85.98	84.99	85.09	143183
2020-02-18	85.19	86.00	84.77	85.72	307374
2020-02-19	85.80	86.02	85.02	85.26	169058
2020-02-20	85.16	86.53	84.69	85.32	240052
2020-02-21	85.38	85.78	84.54	85.32	167698
2020-02-24	83.62	84.40	82.60	83.26	420956
2020-02-25	83.27	83.44	81.30	82.91	435107
2020-02-26	83.12	84.76	82.30	82.38	258046
2020-02-27	81.40	82.85	79.11	81.66	647329
2020-02-28	79.82	80.84	75.57	76.92	672051
2020-03-02	77.14	80.89	76.93	80.52	377083
2020-03-03	80.28	82.06	79.52	79.85	290105
2020-03-04	80.49	83.23	80.34	82.76	237208
2020-03-05	81.37	82.99	81.16	82.82	326316
2020-03-06	81.26	84.42	81.05	84.24	405599
2020-03-09	80.28	82.79	78.29	81.27	628543
2020-03-10	82.86	85.96	78.37	80.75	782178
2020-03-11	79.68	80.55	76.14	77.05	482878
2020-03-12	74.49	77.79	72.95	75.12	685964
2020-03-13	77.64	83.80	75.20	83.79	626127
2020-03-16	79.16	81.79	71.90	71.92	883546
2020-03-17	72.40	76.41	69.44	76.41	512826
2020-03-18	73.14	74.33	63.90	64.76	429898
2020-03-19	64.41	69.41	62.00	68.15	485130
2020-03-20	68.41	75.00	64.40	64.89	718563
2020-03-23	65.46	66.27	60.04	63.27	519438
2020-03-24	67.66	72.97	66.28	72.35	573166
2020-03-25	73.77	76.52	68.67	69.02	504938
2020-03-26	70.32	73.88	69.31	73.00	374323
2020-03-27	70.65	71.53	68.74	69.19	297935
2020-03-30	70.25	72.90	68.23	72.48	318585
2020-03-31	72.18	72.52	69.13	71.74	298542
2020-04-01	69.36	70.35	66.79	67.97	320196
2020-04-02	68.26	70.65	66.87	69.18	319981
2020-04-03	68.36	68.36	66.48	67.25	307119
2020-04-06	69.64	74.89	69.61	72.31	355537
2020-04-07	74.44	76.25	70.21	70.84	203362
2020-04-08	71.99	75.92	70.76	75.21	242750
2020-04-09	77.26	78.88	76.44	78.14	196306
2020-04-13	77.44	78.10	73.44	74.04	186154
2020-04-14	76.39	76.50	72.93	73.88	151769
2020-04-15	71.29	73.38	69.92	70.61	189616
2020-04-16	70.49	72.59	68.50	71.34	228273
2020-04-17	73.52	75.95	73.01	75.63	210957
2020-04-20	74.09	75.60	72.21	73.17	184557
2020-04-21	70.91	71.87	69.11	69.58	117073
2020-04-22	72.95	72.95	65.63	67.77	361058
2020-04-23	67.24	68.31	65.24	65.48	321269
2020-04-24	66.03	66.45	64.03	65.73	285164
2020-04-27	66.36	70.37	66.36	69.15	326169
2020-04-28	71.00	71.85	68.63	70.00	238434
2020-04-29	72.54	77.90	71.66	76.58	387860
2020-04-30	74.52	74.52	71.72	71.84	322266
2020-05-01	69.90	70.54	67.24	68.67	333714
2020-05-04	67.93	69.59	66.72	69.42	247130
2020-05-05	71.45	71.89	69.45	69.63	197393
2020-05-06	69.83	71.72	68.10	70.06	274621
2020-05-07	71.15	72.14	70.91	71.78	185500
2020-05-08	73.58	73.94	72.71	73.43	153807
2020-05-11	71.98	72.89	71.10	71.29	221222
2020-05-12	71.67	71.92	68.58	68.98	249549
2020-05-13	68.19	68.76	66.37	67.31	226260
2020-05-14	65.35	67.09	65.35	66.95	180907
2020-05-15	66.41	68.28	65.96	68.13	285227
2020-05-18	71.19	72.35	71.02	71.72	292696
2020-05-19	71.49	72.29	69.82	69.89	219980
2020-05-20	71.10	72.47	71.10	72.08	207103
2020-05-21	72.08	72.41	70.05	70.20	216476
2020-05-22	70.46	71.04	68.25	68.85	134982
2020-05-26	71.49	71.49	69.68	69.93	232339
2020-05-27	71.53	73.11	69.86	72.84	455074
2020-05-28	73.91	73.91	70.53	70.87	280943
2020-05-29	70.01	70.39	67.53	69.77	635221
2020-06-01	70.26	70.67	68.87	69.03	251188
2020-06-02	69.42	70.77	68.70	68.72	311821
2020-06-03	70.11	73.13	69.99	72.34	236161
2020-06-04	71.89	74.06	71.37	73.32	295613
2020-06-05	76.68	77.25	74.79	74.93	359585
2020-06-08	75.75	76.23	74.70	75.00	340319
2020-06-09	73.67	75.61	73.06	75.33	268715
2020-06-10	75.29	75.56	74.02	74.66	420954
2020-06-11	71.89	72.75	70.79	71.66	524016
2020-06-12	74.03	74.38	70.05	72.30	552431
2020-06-15	70.26	70.76	68.78	69.44	281946
2020-06-16	71.45	72.63	70.14	70.55	194574
2020-06-17	70.19	70.22	68.05	68.78	272730
2020-06-18	67.94	69.60	66.91	66.91	276006
2020-06-19	66.92	67.60	65.08	65.38	731266
2020-06-22	65.38	67.10	64.10	66.48	348706
2020-06-23	67.29	67.51	64.29	67.23	502284
2020-06-24	66.53	68.37	65.17	67.94	303245
2020-06-25	67.70	68.97	67.45	68.92	218171
2020-06-26	67.88	67.88	65.11	65.21	472423
2020-06-29	65.78	66.67	64.86	66.26	219578
2020-06-30	66.16	67.69	65.30	67.48	353828
2020-07-01	67.87	68.69	65.69	65.75	182236
2020-07-02	66.77	67.88	66.23	67.51	287838
2020-07-06	68.71	69.36	67.94	69.02	281036
2020-07-07	68.58	68.86	67.10	67.15	269226
2020-07-08	66.76	67.67	65.33	66.03	194334
2020-07-09	65.73	65.96	63.50	63.65	282554
2020-07-10	63.12	64.76	62.50	64.36	206167
2020-07-13	65.19	66.61	64.12	65.10	149554
2020-07-14	65.12	66.11	63.96	65.41	260114
2020-07-15	66.92	67.91	66.28	66.33	252087
2020-07-16	66.11	66.15	64.10	64.55	205763
2020-07-17	64.25	65.08	63.54	63.65	281836
2020-07-20	63.25	64.14	62.85	63.30	445712
2020-07-21	64.29	65.13	63.79	63.95	482907
2020-07-22	64.28	68.25	64.28	66.44	634509
2020-07-23	65.86	66.25	64.78	65.30	328983
2020-07-24	64.34	64.85	60.38	60.97	573949
2020-07-27	61.05	61.07	59.53	59.80	583195
2020-07-28	59.80	60.17	58.39	58.71	416727
2020-07-29	59.14	59.33	57.78	58.67	443446
2020-07-30	57.79	58.83	57.37	58.43	301195
2020-07-31	57.96	58.15	57.08	57.64	315499
2020-08-03	58.00	58.25	56.38	56.48	220997
2020-08-04	56.48	56.70	55.44	56.28	279110
2020-08-05	56.93	58.32	56.05	58.30	265429
2020-08-06	58.45	59.30	58.22	58.88	239304
2020-08-07	58.60	60.61	58.43	60.42	269356
2020-08-10	60.73	61.38	59.57	60.18	264963
2020-08-11	61.00	61.87	59.31	59.77	290836
2020-08-12	63.50	63.88	62.12	62.55	230466
2020-08-13	61.66	62.25	59.50	59.89	300947
2020-08-14	59.28	61.08	59.14	60.95	258206
2020-08-17	60.66	61.44	60.43	61.07	272740
2020-08-18	61.06	61.64	60.93	61.33	449774
2020-08-19	61.52	61.90	60.67	61.08	225887
2020-08-20	60.64	60.80	60.19	60.44	185039
2020-08-21	60.43	61.01	60.18	60.62	127582
2020-08-24	60.78	61.56	60.54	61.34	185340
2020-08-25	61.81	62.17	60.44	60.87	214245
2020-08-26	60.61	61.14	60.47	60.88	167284
2020-08-27	61.03	61.81	60.53	60.67	163712
2020-08-28	60.98	61.62	60.30	60.57	119893
2020-08-31	60.40	60.94	59.45	59.75	415595
2020-09-01	59.53	59.90	57.89	58.21	353304
2020-09-02	58.25	61.25	58.25	60.81	362968
2020-09-03	61.58	62.56	60.51	62.28	445088
2020-09-04	63.02	63.02	61.31	61.83	313096
2020-09-08	61.37	62.87	60.21	62.14	450043
2020-09-09	62.82	63.14	61.29	62.68	357310
2020-09-10	63.14	63.17	60.66	60.70	304026
2020-09-11	60.70	60.91	58.52	59.17	221000
2020-09-14	59.28	61.70	59.28	61.28	226617
2020-09-15	61.50	62.49	61.01	61.93	272120
2020-09-16	62.03	62.03	60.14	61.42	262746
2020-09-17	60.65	61.13	60.16	60.49	144758
2020-09-18	60.99	63.04	59.43	60.00	504248
2020-09-21	58.61	60.65	58.07	58.54	340232
2020-09-22	58.62	59.13	57.52	58.27	214889
2020-09-23	58.53	59.95	55.88	56.04	284372
2020-09-24	56.14	57.44	55.22	56.37	239991
2020-09-25	56.12	56.72	55.63	56.20	116696
2020-09-28	57.01	57.66	56.90	56.99	208156
2020-09-29	57.03	57.21	55.78	56.20	138382
2020-09-30	56.53	57.34	56.27	57.21	186858
2020-10-01	57.02	59.92	57.02	59.19	313476
2020-10-02	58.19	60.90	58.10	60.54	188616
2020-10-05	60.92	61.13	59.42	59.69	303999
2020-10-06	60.40	60.65	58.76	59.27	247819
2020-10-07	59.62	60.05	58.79	59.07	253377
2020-10-08	59.82	60.61	59.18	59.78	191624
2020-10-09	60.15	60.50	57.68	58.61	357553
2020-10-12	58.40	59.59	58.16	59.41	253973
2020-10-13	59.03	59.43	58.28	58.62	181036
2020-10-14	58.33	59.07	57.67	57.72	212305
2020-10-15	57.62	59.09	57.50	58.99	280777
2020-10-16	58.79	59.86	58.79	59.68	291137
2020-10-19	60.06	60.91	59.80	60.05	429309
2020-10-20	60.55	61.79	60.50	60.72	380209
2020-10-21	60.93	61.83	57.98	59.00	424513
2020-10-22	59.24	59.24	56.35	57.78	437677
2020-10-23	58.65	58.65	56.24	56.51	202123
2020-10-26	55.76	56.77	54.44	54.81	214660
2020-10-27	54.57	55.08	54.12	54.43	192741
2020-10-28	53.66	54.14	52.65	53.07	286913
2020-10-29	52.74	53.25	51.15	52.07	242104
2020-10-30	52.59	52.59	51.18	52.04	353232
2020-11-02	52.75	54.06	52.05	53.16	263988
2020-11-03	54.01	54.95	53.13	53.21	265314
2020-11-04	52.68	56.14	52.39	55.37	355518
2020-11-05	55.28	57.00	55.00	56.66	282469
2020-11-06	56.54	56.96	55.47	56.01	185076
2020-11-09	59.49	62.82	59.49	61.95	474530
2020-11-10	62.62	62.62	60.28	61.05	332301
2020-11-11	60.25	61.35	59.93	60.97	269896
2020-11-12	60.41	61.80	59.98	61.03	360523
2020-11-13	61.28	62.48	61.21	62.11	293933
2020-11-16	63.01	64.42	62.92	64.42	333081
2020-11-17	63.78	65.78	59.87	65.42	223166
2020-11-18	65.88	67.18	65.21	65.32	428811
2020-11-19	64.96	65.96	64.53	65.65	243050
2020-11-20	64.90	65.91	64.24	65.83	287948
2020-11-23	66.41	68.72	66.27	68.36	375554
2020-11-24	69.30	70.99	68.67	70.71	383279
2020-11-25	70.47	70.80	66.85	66.99	198202
2020-11-27	66.87	67.15	65.56	66.67	62666
2020-11-30	65.95	66.08	63.91	64.24	268698
2020-12-01	64.87	66.58	64.06	65.96	230583
2020-12-02	66.02	67.91	65.45	67.38	673278
2020-12-03	67.40	67.78	65.64	66.69	327602
2020-12-04	66.65	68.65	65.40	68.58	173331
2020-12-07	68.29	68.62	67.21	68.17	126250
2020-12-08	67.60	69.07	67.27	68.93	168991
2020-12-09	69.05	70.50	68.97	70.19	173713
2020-12-10	69.88	72.13	68.15	72.07	192068
2020-12-11	71.34	72.27	70.76	71.05	384530
2020-12-14	71.66	71.70	70.44	70.47	229749
2020-12-15	71.03	74.58	70.93	74.24	401695
2020-12-16	74.15	74.68	71.91	72.82	440811
2020-12-17	73.09	73.49	72.15	73.43	290576
2020-12-18	73.93	74.60	72.04	72.37	806575
2020-12-21	72.40	72.50	70.13	70.39	184401
2020-12-22	70.38	70.96	68.62	69.36	166710
2020-12-23	69.57	71.21	68.63	68.82	184871
2020-12-24	68.78	70.07	68.24	70.05	87834
2020-12-28	70.22	71.01	68.61	70.65	177321
2020-12-29	70.74	70.75	67.84	67.98	199353
2020-12-30	68.09	69.55	67.78	69.06	208160
2020-12-31	68.88	70.41	68.29	70.04	147057
2021-01-04	70.29	70.93	66.73	66.97	260948
2021-01-05	65.81	67.94	65.81	66.44	211523
2021-01-06	67.62	68.45	64.58	64.80	539513
2021-01-07	65.35	65.72	63.21	63.53	336434
2021-01-08	63.54	63.54	61.28	62.26	411484
2021-01-11	61.76	62.54	60.25	60.81	715143
2021-01-12	60.96	61.53	59.13	60.06	1029112
2021-01-13	60.06	60.56	58.78	59.20	265748
2021-01-14	59.44	60.80	59.21	59.98	629882
2021-01-15	59.68	60.30	59.08	59.50	563580
2021-01-19	59.89	59.89	56.98	58.16	404194
2021-01-20	58.47	59.13	57.49	59.04	339590
2021-01-21	58.64	59.09	57.62	58.52	154739
2021-01-22	57.93	58.71	57.52	58.41	192358
2021-01-25	57.92	58.76	56.74	58.15	290633
2021-01-26	58.48	58.86	57.74	58.64	272646
2021-01-27	57.73	58.69	55.24	55.69	561590
2021-01-28	57.45	59.03	54.85	58.68	782232
2021-01-29	57.76	59.80	57.43	58.88	563959
2021-02-01	59.23	59.23	57.19	57.67	350554
2021-02-02	58.13	58.31	56.82	57.81	363640
2021-02-03	57.58	59.08	56.85	58.68	309178
2021-02-04	57.79	60.13	57.79	59.47	340531
2021-02-05	60.13	61.27	59.60	60.89	208109
2021-02-08	61.01	62.64	60.95	62.57	232657
2021-02-09	62.64	62.64	61.30	61.66	325889
2021-02-10	61.26	62.97	61.26	62.53	345475
2021-02-11	62.26	63.20	61.48	62.65	284533
2021-02-12	62.32	63.51	62.18	62.55	256136
2021-02-16	62.04	64.27	62.04	63.33	274391
2021-02-17	63.18	64.72	62.63	62.70	466927
2021-02-18	62.67	63.32	61.70	63.15	311728
2021-02-19	63.17	63.77	62.58	62.82	149721
2021-02-22	62.53	63.82	62.29	63.57	161258
2021-02-23	63.64	64.61	62.93	64.41	227711
2021-02-24	64.77	66.20	64.28	66.10	219123
2021-02-25	66.21	66.62	64.74	65.33	208014
2021-02-26	65.22	65.22	63.31	63.32	199050
2021-03-01	64.48	65.22	63.46	64.90	186529
2021-03-02	64.65	65.06	63.37	64.44	168275
2021-03-03	64.79	66.12	64.79	65.45	175815
2021-03-04	65.70	68.02	65.46	66.79	351583
2021-03-05	67.66	68.67	67.01	68.59	295826
2021-03-08	69.15	69.44	65.86	67.32	230975
2021-03-09	67.26	67.47	65.01	67.02	210891
2021-03-10	67.46	68.19	66.80	67.66	197393
2021-03-11	67.55	69.05	66.82	69.00	161957
2021-03-12	69.39	69.98	67.99	68.47	257561
2021-03-15	68.52	69.06	66.71	68.70	335435
2021-03-16	68.24	69.31	66.96	68.99	175755
2021-03-17	69.13	69.49	68.44	69.36	151224
2021-03-18	69.42	69.60	68.59	69.03	372257
2021-03-19	68.96	68.96	63.72	63.88	816928
2021-03-22	63.51	65.17	63.34	64.88	245994
2021-03-23	64.23	65.33	64.02	64.67	219648
2021-03-24	65.13	66.76	65.13	65.91	197928
2021-03-25	65.85	67.53	64.75	67.21	153322
2021-03-26	67.88	68.82	67.02	68.46	191073
2021-03-29	67.76	69.05	65.11	65.13	228862
2021-03-30	65.36	67.71	64.41	65.48	132841
2021-03-31	66.35	66.48	64.40	65.67	220627
2021-04-01	65.91	67.91	65.69	67.74	141246
2021-04-05	68.00	68.46	67.53	67.88	134254
2021-04-06	67.44	68.09	67.34	67.54	172201
2021-04-07	68.02	68.02	65.29	65.36	116675
2021-04-08	65.64	66.10	65.28	65.85	139771
2021-04-09	65.85	67.12	65.00	67.00	172880
2021-04-12	67.19	68.35	66.36	68.25	264604
2021-04-13	68.25	69.24	66.53	68.22	241398
2021-04-14	68.38	69.88	68.21	69.52	178214
2021-04-15	69.45	69.92	66.98	68.20	133459
2021-04-16	68.86	69.72	68.30	69.35	121788
2021-04-19	69.09	70.11	68.51	69.64	156907
2021-04-20	69.18	69.96	67.59	68.00	231397
2021-04-21	69.00	71.00	66.59	67.53	249585
2021-04-22	68.07	69.36	66.76	67.80	143631
2021-04-23	67.88	71.64	67.67	70.89	260620
2021-04-26	71.15	72.49	70.55	71.84	190320
2021-04-27	71.54	72.57	71.42	72.35	154093
2021-04-28	72.57	73.29	71.34	73.05	198302
2021-04-29	73.76	73.86	72.65	73.49	111480
2021-04-30	73.24	73.24	71.33	72.03	217128
2021-05-03	72.49	73.23	71.58	71.95	229560
2021-05-04	72.32	72.36	70.92	71.62	308250
2021-05-05	70.85	72.10	70.85	71.31	181165
2021-05-06	71.55	74.03	71.10	73.95	213520
2021-05-07	74.38	76.02	73.22	75.60	174974
2021-05-10	75.45	75.75	73.38	73.69	189284
2021-05-11	72.74	74.97	71.28	74.89	186309
2021-05-12	74.90	75.65	73.87	74.29	293712
2021-05-13	73.83	76.75	73.83	76.32	180602
2021-05-14	76.99	77.40	74.06	77.07	126442
2021-05-17	77.00	77.83	76.13	77.67	115392
2021-05-18	77.88	78.49	76.89	77.12	228373
2021-05-19	76.33	78.46	76.33	78.30	120196
2021-05-20	78.25	79.16	77.79	79.08	154768
2021-05-21	79.59	80.09	78.72	79.98	125239
2021-05-24	79.58	80.04	78.76	79.49	439219
2021-05-25	79.30	79.54	77.40	77.59	254370
2021-05-26	78.19	79.16	76.55	78.87	146442
2021-05-27	79.44	80.67	78.58	80.41	151921
2021-05-28	80.70	81.47	79.05	79.72	112318
2021-06-01	80.06	81.63	78.98	81.12	197398
2021-06-02	81.20	81.62	80.41	81.60	129198
2021-06-03	81.05	81.74	80.39	81.65	91336
2021-06-04	81.60	82.39	81.04	82.00	129756
2021-06-07	82.06	82.86	82.06	82.72	114838
2021-06-08	82.47	83.05	82.17	82.75	90580
2021-06-09	82.58	83.62	82.04	82.64	147936
2021-06-10	83.02	83.02	81.90	82.04	78776
2021-06-11	82.23	83.01	82.03	82.95	102027
2021-06-14	82.74	83.87	82.74	83.70	112462
2021-06-15	83.80	84.80	83.72	84.62	79897
2021-06-16	84.70	84.83	82.86	83.04	111633
2021-06-17	83.00	83.31	82.31	82.82	229358
2021-06-18	81.22	81.87	80.61	80.63	331370
2021-06-21	81.44	83.26	81.03	82.45	247179
2021-06-22	80.91	81.65	77.54	79.38	266481
2021-06-23	79.43	80.07	78.90	79.61	179813
2021-06-24	80.13	80.94	78.47	80.09	190798
2021-06-25	80.59	81.44	79.23	79.51	1735951
2021-06-28	79.97	80.07	77.11	77.79	181679
2021-06-29	78.50	78.50	76.17	76.43	121184
2021-06-30	75.97	77.05	75.40	76.44	154618
2021-07-01	76.98	77.56	76.45	77.26	142086
2021-07-02	77.49	77.79	76.37	76.82	124095
2021-07-06	76.93	76.93	75.53	76.40	82131
2021-07-07	76.34	76.88	75.79	76.62	119277
2021-07-08	75.37	77.36	75.34	76.24	131726
2021-07-09	77.09	77.96	76.94	77.17	126138
2021-07-12	77.18	78.12	77.18	78.12	98369
2021-07-13	78.00	78.56	77.40	77.41	119296
2021-07-14	77.65	78.01	76.43	76.91	115319
2021-07-15	76.49	77.30	76.24	76.60	92476
2021-07-16	77.24	77.60	75.75	75.76	98497
2021-07-19	75.67	75.67	73.01	73.70	158336
2021-07-20	73.90	76.03	73.86	74.89	272717
2021-07-21	75.60	79.76	75.60	79.04	233091
2021-07-22	79.24	79.24	76.45	77.04	267267
2021-07-23	77.20	78.12	73.73	77.95	106989
2021-07-26	78.12	79.12	77.18	77.96	115542
2021-07-27	77.85	78.50	76.76	77.66	135401
2021-07-28	78.14	78.44	76.94	78.34	98774
2021-07-29	79.13	79.97	78.13	79.50	68070
2021-07-30	79.03	80.49	78.60	79.20	112992
2021-08-02	79.90	81.88	79.02	79.67	134037
2021-08-03	79.51	81.26	79.49	80.83	98093
2021-08-04	80.23	81.86	78.67	80.66	107442
2021-08-05	80.78	82.34	80.41	82.07	116446
2021-08-06	82.88	83.89	82.02	83.54	118396
2021-08-09	83.35	83.36	82.20	82.47	142653
2021-08-10	82.45	83.05	81.06	82.39	100708
2021-08-11	82.82	83.56	78.38	83.54	66499
2021-08-12	83.47	83.47	82.03	82.54	63142
2021-08-13	82.66	83.40	82.43	82.97	88907
2021-08-16	82.47	83.77	81.88	83.63	72532
2021-08-17	83.53	84.94	83.53	84.71	133972
2021-08-18	84.70	84.91	83.56	83.81	109729
2021-08-19	82.95	84.08	82.34	83.45	85909
2021-08-20	83.23	84.38	82.63	84.08	362803
2021-08-23	84.37	84.76	83.00	83.59	127845
2021-08-24	83.61	84.62	83.04	83.93	99712
2021-08-25	83.45	84.85	79.85	84.55	90704
2021-08-26	84.69	84.87	83.56	84.09	83607
2021-08-27	84.46	86.07	84.19	85.92	147512
2021-08-30	86.19	86.31	85.07	85.17	108053
2021-08-31	84.87	86.05	84.40	85.69	240535
2021-09-01	85.75	86.96	85.12	86.48	104410
2021-09-02	86.45	87.70	86.09	87.28	126068
2021-09-03	87.24	88.65	86.63	88.06	128525
2021-09-07	88.03	88.69	86.82	88.15	130897
2021-09-08	87.71	89.64	87.15	89.36	227780
2021-09-09	89.62	89.62	87.37	87.58	215823
2021-09-10	88.11	88.90	87.41	87.62	182423
2021-09-13	88.25	88.95	87.14	88.05	115982
2021-09-14	88.40	88.74	86.17	86.56	95865
2021-09-15	86.39	87.59	85.68	87.28	153794
2021-09-16	87.54	88.30	86.68	87.72	120309
2021-09-17	88.31	89.14	87.37	88.40	702480
2021-09-20	86.92	87.86	85.14	86.44	134201
2021-09-21	86.75	87.36	85.96	86.86	131613
2021-09-22	87.44	88.21	86.89	86.89	102209
2021-09-23	87.35	88.50	87.19	88.07	124999
2021-09-24	87.68	88.37	87.59	87.71	83063
2021-09-27	87.94	89.79	87.72	89.06	95642
2021-09-28	89.21	89.21	87.38	87.75	78042
2021-09-29	87.75	87.75	86.44	87.09	87319
2021-09-30	87.59	89.10	87.17	87.50	83883
2021-10-01	87.40	88.90	87.19	87.98	194541
2021-10-04	87.99	88.57	87.13	87.70	83361
2021-10-05	87.79	87.79	86.27	86.41	95482
2021-10-06	85.55	85.91	83.98	85.59	107640
2021-10-07	86.40	87.45	85.68	86.67	95988
2021-10-08	86.60	87.94	85.56	86.32	66121
2021-10-11	86.58	87.47	86.16	86.29	125365
2021-10-12	86.34	87.69	85.90	86.18	99029
2021-10-13	85.90	85.92	83.80	84.05	93369
2021-10-14	84.88	85.93	84.41	85.88	96283
2021-10-15	87.05	87.48	86.16	86.55	143188
2021-10-18	86.15	87.64	85.58	87.53	156393
2021-10-19	88.00	89.51	87.48	89.40	98087
2021-10-20	83.77	90.62	83.77	89.76	199378
2021-10-21	90.37	90.61	88.63	90.61	150520
2021-10-22	90.73	91.69	89.86	90.97	82768
2021-10-25	91.04	93.53	90.59	93.46	103617
2021-10-26	93.90	95.07	93.30	94.04	146920
2021-10-27	93.50	94.10	92.82	93.35	242968
2021-10-28	95.88	97.04	90.67	90.85	298944
2021-10-29	90.88	91.56	88.46	88.47	235451
2021-11-01	88.96	90.12	87.34	87.74	230819
2021-11-02	87.74	88.91	85.76	86.80	200701
2021-11-03	88.54	88.54	86.42	86.94	373766
2021-11-04	87.95	87.95	85.74	85.81	142044
2021-11-05	86.47	88.00	86.08	86.45	270537
2021-11-08	86.77	87.37	85.79	86.00	313180
2021-11-09	86.07	86.80	85.31	85.50	192661
2021-11-10	85.39	87.80	85.36	85.64	139738
2021-11-11	86.48	86.49	85.24	86.14	161421
2021-11-12	86.53	86.53	78.27	78.64	493733
2021-11-15	78.64	79.06	73.06	73.49	737615
2021-11-16	73.50	73.82	69.91	70.39	763840
2021-11-17	70.11	70.85	69.48	69.88	463317
2021-11-18	70.06	71.17	67.87	68.26	523524
2021-11-19	67.67	68.52	66.13	68.18	483210
2021-11-22	68.50	70.35	67.20	67.67	297446
2021-11-23	67.87	68.14	66.57	66.74	205512
2021-11-24	66.53	67.28	66.00	66.44	228248
2021-11-26	64.79	66.89	62.35	64.12	242473
2021-11-29	64.88	68.27	62.91	64.07	799242
2021-11-30	63.88	64.53	62.77	63.84	276759
2021-12-01	64.84	67.07	62.79	62.84	344715
2021-12-02	63.00	65.19	62.40	63.24	204029
2021-12-03	63.34	64.25	62.51	63.43	396146
2021-12-06	64.12	64.73	63.87	64.09	275566
2021-12-07	64.79	65.20	63.22	63.61	267346
2021-12-08	63.68	64.91	63.05	64.70	273863
2021-12-09	64.80	65.32	62.98	63.46	224631
2021-12-10	64.14	64.33	63.24	63.81	170672
2021-12-13	63.50	63.83	61.54	61.76	277410
2021-12-14	61.77	62.85	61.08	62.73	340054
2021-12-15	62.63	63.77	62.11	62.87	552887
2021-12-16	63.53	64.79	62.63	62.83	215777
2021-12-17	65.24	65.95	61.63	65.31	591676
2021-12-20	64.24	65.66	62.80	64.70	429154
2021-12-21	66.01	67.91	66.01	67.71	448538
2021-12-22	67.45	68.76	67.00	67.86	278722
2021-12-23	68.35	70.26	68.33	69.90	259851
2021-12-27	70.34	71.74	69.90	71.64	194385
2021-12-28	72.00	73.41	71.87	73.00	315470
2021-12-29	73.40	73.90	72.07	73.07	122633
2021-12-30	73.10	74.99	73.10	74.55	296275
2021-12-31	74.10	75.43	74.07	74.81	137458
2022-01-03	74.75	75.51	73.84	74.22	312977
2022-01-04	74.41	74.53	73.07	73.53	264841
2022-01-05	73.77	74.32	72.78	73.13	276489
2022-01-06	73.45	74.28	72.68	73.44	255430
2022-01-07	73.29	74.32	72.89	73.81	337403
2022-01-10	73.37	74.52	72.32	74.34	310084
2022-01-11	74.15	74.30	72.31	73.12	187490
2022-01-12	73.15	73.57	72.59	72.75	195214
2022-01-13	72.88	74.15	72.26	73.65	133861
2022-01-14	73.13	74.03	72.34	73.85	151958
2022-01-18	73.30	73.95	72.85	73.07	166516
2022-01-19	73.09	73.69	72.65	73.24	164617
2022-01-20	73.24	73.62	71.41	71.41	202328
2022-01-21	71.00	72.32	69.42	69.48	286577
2022-01-24	68.93	71.39	68.46	70.92	255498
2022-01-25	71.00	71.00	68.03	68.31	231248
2022-01-26	69.16	71.71	68.78	70.48	421579
2022-01-27	70.65	70.67	65.73	67.06	292285
2022-01-28	67.06	68.46	65.35	68.44	211789
2022-01-31	67.73	69.91	65.48	69.70	267931
2022-02-01	70.43	72.23	68.36	71.05	303730
2022-02-02	70.88	71.36	69.32	69.78	177761
2022-02-03	69.66	70.70	68.75	69.36	170199
2022-02-04	69.15	70.99	68.33	69.78	151515
2022-02-07	71.17	71.17	69.06	70.06	189847
2022-02-08	70.53	73.82	68.48	73.62	460835
2022-02-09	73.62	75.44	73.38	75.40	331375
2022-02-10	74.85	77.23	73.35	73.59	476352
2022-02-11	73.47	73.92	71.26	73.13	233888
2022-02-14	73.13	75.32	72.75	75.15	225418
2022-02-15	75.58	77.08	75.02	76.29	373495
2022-02-16	76.14	76.93	75.53	76.66	197415
2022-02-17	75.72	77.24	74.92	75.57	341205
2022-02-18	75.38	77.33	75.38	76.42	215934
2022-02-22	75.96	76.84	70.74	75.80	201721
2022-02-23	76.08	76.64	73.65	73.73	257105
2022-02-24	71.54	73.40	70.55	72.70	654962
2022-02-25	72.82	74.12	72.23	72.46	392219
2022-02-28	70.62	72.98	70.62	72.04	332058
2022-03-01	72.20	72.58	66.45	66.99	356755
2022-03-02	67.37	70.61	67.10	70.10	372288
2022-03-03	70.49	71.01	68.25	69.36	363184
2022-03-04	68.54	69.57	66.76	67.29	283840
2022-03-07	67.52	67.68	58.30	61.72	920453
2022-03-08	61.96	62.54	60.01	60.02	675427
2022-03-09	61.40	65.39	60.25	64.85	418827
2022-03-10	63.60	65.14	62.47	64.12	349121
2022-03-11	64.50	65.29	63.63	64.31	257138
2022-03-14	64.35	67.28	63.93	66.68	343924
2022-03-15	67.02	67.81	65.91	66.43	292729
2022-03-16	67.04	68.93	66.71	68.18	406858
2022-03-17	68.24	68.31	66.24	67.58	335280
2022-03-18	67.48	70.12	66.92	70.01	808072
2022-03-21	69.76	71.22	67.33	67.79	351443
2022-03-22	68.02	69.72	67.87	69.31	335415
2022-03-23	68.81	69.52	68.17	68.90	490741
2022-03-24	69.33	69.67	67.79	68.02	470945
2022-03-25	68.25	70.41	67.73	70.17	306496
2022-03-28	70.28	70.34	68.99	70.22	257929
2022-03-29	70.71	71.90	70.71	71.68	339435
2022-03-30	71.22	72.22	68.49	69.04	220836
2022-03-31	68.85	70.71	67.69	70.34	394418
2022-04-01	70.89	71.59	69.91	69.96	205767
2022-04-04	69.49	71.09	69.14	70.41	220221
2022-04-05	69.93	71.45	69.93	70.61	219968
2022-04-06	70.07	72.75	70.04	72.15	403049
2022-04-07	72.27	72.78	70.49	70.82	145945
2022-04-08	70.54	72.01	70.13	70.93	137222
2022-04-11	70.93	72.30	70.93	71.47	147026
2022-04-12	71.53	72.90	70.82	71.73	136224
2022-04-13	71.85	73.25	71.65	72.95	108368
2022-04-14	73.26	74.63	73.19	74.14	155520
2022-04-18	73.55	75.74	73.30	75.08	227982
2022-04-19	75.50	76.96	75.09	76.09	238437
2022-04-20	76.70	76.70	73.90	74.81	243889
2022-04-21	75.68	76.08	73.54	74.00	161294
2022-04-22	73.52	73.52	71.84	72.05	160948
2022-04-25	71.73	73.50	70.80	73.25	247548
2022-04-26	72.35	73.04	70.65	70.72	213712
2022-04-27	70.44	71.48	68.95	69.50	376746
2022-04-28	70.67	78.59	70.67	77.94	673170
2022-04-29	78.68	82.15	78.00	79.78	657269
2022-05-02	79.42	79.56	73.77	76.16	530665
2022-05-03	76.54	78.81	74.45	75.81	192121
2022-05-04	75.83	77.64	73.89	77.62	222168
2022-05-05	76.57	76.97	74.00	74.87	155770
2022-05-06	74.44	75.87	73.80	74.72	188696
2022-05-09	73.79	74.52	71.87	72.68	385511
2022-05-10	73.41	74.10	70.76	71.98	174700
2022-05-11	71.94	73.99	71.05	72.01	218390
2022-05-12	71.61	73.40	70.91	72.85	374764
2022-05-13	73.21	74.58	71.78	73.90	212132
2022-05-16	73.42	73.79	71.04	72.52	143714
2022-05-17	73.92	75.18	72.61	75.06	168865
2022-05-18	74.29	75.77	73.41	73.77	149094
2022-05-19	73.43	74.07	72.21	72.93	156976
2022-05-20	73.66	73.81	71.22	72.37	139241
2022-05-23	73.35	73.52	70.83	71.21	200253
2022-05-24	70.65	71.21	66.58	69.04	258933
2022-05-25	68.92	70.66	68.00	70.48	220108
2022-05-26	71.23	72.58	70.18	71.47	118561
2022-05-27	72.01	73.73	71.17	73.71	114280
2022-05-31	73.05	74.91	72.03	74.65	187964
2022-06-01	74.95	74.95	70.01	71.60	209214
2022-06-02	71.64	72.01	69.83	71.26	236913
2022-06-03	70.88	71.69	68.91	71.26	197282
2022-06-06	72.06	72.64	70.84	72.49	143237
2022-06-07	72.19	73.39	71.18	72.89	222166
2022-06-08	72.81	72.81	71.58	72.04	142896
2022-06-09	71.91	72.14	70.85	71.15	158292
2022-06-10	69.96	71.89	69.72	71.27	201011
2022-06-13	70.33	71.32	69.36	70.01	270839
2022-06-14	70.34	71.66	66.29	67.54	337805
2022-06-15	68.35	70.80	67.52	69.83	217867
2022-06-16	68.82	69.22	64.33	64.73	259017
2022-06-17	66.06	67.44	65.59	66.38	512079
2022-06-21	67.52	68.19	66.78	67.02	209145
2022-06-22	66.06	68.55	66.03	68.47	227316
2022-06-23	68.60	70.02	68.42	69.21	250591
2022-06-24	69.86	72.04	69.45	71.38	782982
2022-06-27	71.83	72.25	70.47	70.63	178551
2022-06-28	70.79	71.95	69.70	70.11	189706
2022-06-29	69.78	70.56	69.22	70.39	178927
2022-06-30	69.40	70.49	68.86	69.51	213991
2022-07-01	69.08	70.62	66.23	70.10	145182
2022-07-05	69.18	70.55	68.55	70.53	171124
2022-07-06	70.28	71.35	68.49	69.38	193203
2022-07-07	69.83	70.50	69.33	69.79	158861
2022-07-08	69.59	70.86	69.17	69.47	156069
2022-07-11	68.80	69.25	67.64	67.84	146563
2022-07-12	67.76	69.25	67.02	67.30	255113
2022-07-13	66.40	69.23	65.00	66.75	192088
2022-07-14	65.91	65.91	63.59	64.24	217226
2022-07-15	65.63	65.63	63.90	65.24	316607
2022-07-18	65.86	66.51	64.14	64.62	218683
2022-07-19	65.39	67.38	63.62	67.15	191515
2022-07-20	67.28	68.06	66.81	67.84	158229
2022-07-21	67.50	68.11	66.35	67.92	207530
2022-07-22	68.04	68.47	66.53	67.62	145895
2022-07-25	68.12	68.50	66.77	68.41	149741
2022-07-26	68.31	68.31	63.43	64.66	319829
2022-07-27	65.23	65.61	64.05	65.30	284956
2022-07-28	65.47	72.18	65.17	72.11	287115
2022-07-29	72.44	74.34	71.47	73.26	245847
2022-08-01	72.78	74.07	72.43	72.73	161377
2022-08-02	71.63	73.76	71.44	71.66	184659
2022-08-03	72.21	73.55	71.47	73.29	139903
2022-08-04	73.52	74.18	73.07	73.76	133836
2022-08-05	73.31	74.24	72.53	73.06	133390
2022-08-08	73.50	76.32	72.77	75.33	259477
2022-08-09	75.76	77.99	74.68	75.04	138019
2022-08-10	75.60	78.51	75.25	77.97	158366
2022-08-11	78.16	79.58	77.43	77.81	139789
2022-08-12	78.19	79.95	70.14	79.66	171881
2022-08-15	78.96	80.68	78.26	80.58	171025
2022-08-16	80.31	82.50	80.19	81.75	157330
2022-08-17	80.85	80.95	80.04	80.53	107006
2022-08-18	80.46	82.39	80.01	80.57	143932
2022-08-19	79.86	80.58	78.23	78.34	135612
2022-08-22	77.69	78.39	76.59	76.96	113787
2022-08-23	77.15	77.86	76.86	77.03	148710
2022-08-24	76.77	78.97	76.77	78.54	116830
2022-08-25	78.56	80.83	77.61	80.33	141946
2022-08-26	80.23	80.95	77.47	77.82	185072
2022-08-29	76.95	78.26	76.26	77.21	156950
2022-08-30	77.38	77.90	76.68	77.45	142572
2022-08-31	78.17	78.76	77.42	77.96	258895
2022-09-01	77.65	78.25	76.09	76.75	168168
2022-09-02	77.00	77.11	74.71	74.86	209904
2022-09-06	74.86	76.68	74.11	76.18	240472
2022-09-07	76.29	79.48	76.26	79.12	255345
2022-09-08	78.35	78.91	76.68	78.80	215029
2022-09-09	79.51	80.67	78.92	79.99	189242
2022-09-12	79.85	81.65	79.82	80.50	213019
2022-09-13	78.81	79.51	77.85	78.34	358322
2022-09-14	78.51	78.99	77.78	78.60	401656
2022-09-15	78.35	79.73	77.79	78.50	376371
2022-09-16	78.32	78.59	77.29	78.23	760186
2022-09-19	77.89	81.40	77.77	81.37	292634
2022-09-20	81.01	81.67	80.06	81.43	327470
2022-09-21	82.23	82.31	80.20	80.25	152774
2022-09-22	80.06	80.24	78.43	79.09	139527
2022-09-23	78.90	78.90	76.84	77.82	166611
2022-09-26	77.50	78.97	76.08	76.15	135772
2022-09-27	76.28	77.25	73.19	74.46	223456
2022-09-28	74.35	76.47	73.86	75.74	214512
2022-09-29	74.99	75.55	73.56	75.46	192294
2022-09-30	75.08	75.27	72.45	73.35	442877
2022-10-03	74.36	75.82	73.58	74.72	336038
2022-10-04	75.89	79.00	75.89	78.94	239626
2022-10-05	78.11	78.81	76.71	78.81	157836
2022-10-06	78.65	80.18	78.56	78.76	143440
2022-10-07	78.24	78.46	77.31	77.79	184682
2022-10-10	78.03	78.95	76.82	77.50	125857
2022-10-11	77.28	78.79	76.10	78.27	198149
2022-10-12	78.57	79.45	77.92	78.39	222055
2022-10-13	77.03	80.09	75.48	79.15	659441
2022-10-14	79.75	80.32	77.60	78.26	205249
2022-10-17	79.94	81.58	79.80	81.52	239998
2022-10-18	83.31	84.55	81.78	82.77	181964
2022-10-19	82.08	82.54	80.59	81.97	198325
2022-10-20	82.03	82.92	81.01	81.36	164562
2022-10-21	81.80	84.34	81.20	83.63	154530
2022-10-24	83.91	84.78	82.85	84.20	202458
2022-10-25	84.20	87.03	84.20	86.66	213099
2022-10-26	86.91	88.69	86.54	86.56	183204
2022-10-27	89.31	96.08	89.31	94.21	645883
2022-10-28	95.28	95.98	93.83	95.15	303058
2022-10-31	95.56	98.91	95.28	98.45	486086
2022-11-01	99.43	100.00	96.38	96.90	283704
2022-11-02	96.75	98.26	94.95	94.95	310714
2022-11-03	94.21	95.36	92.49	94.50	273272
2022-11-04	95.56	96.92	94.45	95.43	175268
2022-11-07	95.90	96.81	94.06	94.38	139230
2022-11-08	95.28	96.46	94.26	95.35	163377
2022-11-09	94.68	95.65	92.84	93.12	224395
2022-11-10	96.60	97.27	92.00	94.33	415246
2022-11-11	95.12	95.15	93.14	93.61	447145
2022-11-14	93.20	94.32	90.66	90.88	387695
2022-11-15	91.88	92.75	91.14	91.85	330507
2022-11-16	92.01	92.27	89.32	90.16	193426
2022-11-17	89.31	90.07	88.04	89.63	193083
2022-11-18	91.40	91.79	89.33	90.00	334547
2022-11-21	89.98	94.15	89.87	93.99	284201
2022-11-22	93.94	96.20	93.76	96.00	229022
2022-11-23	95.64	96.61	93.81	94.06	194106
2022-11-25	94.29	94.29	93.24	93.32	72658
2022-11-28	93.21	94.14	92.18	92.66	286988
2022-11-29	92.94	93.68	92.16	92.55	146609
2022-11-30	93.10	94.20	90.35	93.86	205754
2022-12-01	94.19	94.19	92.08	93.66	100606
2022-12-02	92.46	94.01	92.46	93.51	107385
2022-12-05	92.81	92.81	90.32	91.59	124394
2022-12-06	91.50	92.70	90.03	90.95	111051
2022-12-07	90.90	92.01	90.17	90.23	107095
2022-12-08	90.87	91.55	89.70	90.70	160545
2022-12-09	90.48	91.13	89.77	91.08	203481
2022-12-12	91.48	93.30	90.78	91.85	187355
2022-12-13	94.00	94.93	92.00	92.70	229591
2022-12-14	92.45	93.82	90.25	90.93	194794
2022-12-15	89.81	89.81	87.21	87.48	180500
2022-12-16	86.17	89.16	85.91	88.53	971904
2022-12-19	88.53	89.35	85.85	86.55	141149
2022-12-20	86.73	88.47	85.55	86.70	148857
2022-12-21	87.58	90.37	87.02	87.85	167263
2022-12-22	87.33	88.39	86.38	87.96	181212
2022-12-23	88.00	88.85	86.84	87.93	123130
2022-12-27	88.00	88.30	87.22	87.90	127973
2022-12-28	88.00	88.48	86.65	87.30	137028
2022-12-29	88.13	88.90	87.59	88.13	197947
2022-12-30	87.83	87.91	86.55	86.91	87499
2023-01-03	87.16	88.95	86.82	88.00	307291
2023-01-04	88.31	88.73	86.27	86.70	179486
2023-01-05	87.42	88.39	86.06	88.00	317447
2023-01-06	88.95	89.84	88.09	89.31	243485
2023-01-09	89.71	91.49	89.35	90.13	217865
2023-01-10	89.77	90.13	89.05	89.79	214386
2023-01-11	89.77	92.82	88.98	89.58	148884
2023-01-12	89.93	91.26	89.44	90.12	166642
2023-01-13	89.64	90.04	89.00	89.54	150541
2023-01-17	89.65	90.18	87.31	87.70	174768
2023-01-18	87.56	88.57	86.25	86.64	173584
2023-01-19	86.74	88.60	85.30	88.00	300967
2023-01-20	88.71	89.42	87.75	89.06	294243
2023-01-23	89.13	91.78	88.37	91.68	296951
2023-01-24	91.66	91.66	90.28	90.91	122162
2023-01-25	90.43	90.69	89.17	90.50	189344
2023-01-26	91.03	91.93	89.85	91.11	198836
2023-01-27	91.11	91.83	90.41	90.53	167659
2023-01-30	90.45	92.24	90.15	90.94	143455
2023-01-31	91.09	92.24	90.24	92.18	200696
2023-02-01	91.59	92.41	90.23	91.76	208929
2023-02-02	92.85	95.45	89.11	91.05	445346
2023-02-03	90.26	90.76	86.12	89.57	303573
2023-02-06	89.50	89.98	87.70	88.27	188778
2023-02-07	87.72	90.37	87.01	90.07	208856
2023-02-08	89.61	93.87	89.61	93.28	333787
2023-02-09	93.38	93.87	90.51	90.52	245662
2023-02-10	90.47	91.06	89.33	89.55	152276
2023-02-13	88.94	90.15	87.95	90.04	166728
2023-02-14	90.17	90.77	89.27	90.19	175427
2023-02-15	89.49	90.89	89.10	90.53	190207
2023-02-16	90.10	91.70	86.10	91.20	198930
2023-02-17	91.21	92.35	90.78	91.05	184778
2023-02-21	90.31	90.47	88.08	88.17	198957
2023-02-22	88.27	90.20	88.16	89.36	185654
2023-02-23	89.30	90.13	88.29	88.71	124757
2023-02-24	88.13	89.26	87.91	88.69	146431
2023-02-27	89.35	89.92	88.29	88.62	97386
2023-02-28	88.60	89.55	88.18	88.25	147055
2023-03-01	87.95	89.01	87.67	88.64	177501
2023-03-02	88.11	89.30	87.36	89.16	184552
2023-03-03	89.48	90.24	88.56	90.06	116398
2023-03-06	90.06	90.32	88.65	89.08	172487
2023-03-07	89.09	89.69	87.48	88.31	153395
2023-03-08	88.39	88.98	87.19	87.54	177374
2023-03-09	87.59	89.20	87.24	88.17	311602
2023-03-10	87.64	89.09	87.33	88.21	322634
2023-03-13	87.00	89.11	86.74	88.08	319677
2023-03-14	90.05	93.07	89.35	91.69	333258
2023-03-15	89.91	92.54	89.63	92.00	284103
2023-03-16	91.07	93.59	90.89	93.05	195284
2023-03-17	92.55	92.55	89.08	89.54	469395
2023-03-20	90.06	92.24	89.91	90.95	237357
2023-03-21	92.19	94.61	92.00	94.56	253726
2023-03-22	94.44	95.03	91.33	91.43	229771
2023-03-23	91.52	93.74	90.99	92.29	213245
2023-03-24	91.26	93.67	90.72	93.03	198106
2023-03-27	93.62	93.72	92.42	93.04	151104
2023-03-28	92.67	94.93	92.60	94.15	192976
2023-03-29	94.45	95.21	93.29	94.59	166576
2023-03-30	95.22	95.79	93.59	94.12	149033
2023-03-31	94.78	95.61	94.18	95.37	209254
2023-04-03	95.16	95.96	94.69	95.84	161518
2023-04-04	96.01	96.01	93.02	93.73	162518
2023-04-05	93.16	94.11	92.06	93.07	173050
2023-04-06	92.90	93.83	92.38	93.26	210473
2023-04-10	92.86	95.77	92.85	95.60	211250
2023-04-11	96.27	97.23	95.80	96.31	159962
2023-04-12	97.11	97.38	95.64	95.97	134644
2023-04-13	95.77	96.56	95.01	96.51	88724
2023-04-14	96.76	97.78	95.31	96.06	117884
2023-04-17	96.25	96.77	95.69	96.72	89703
2023-04-18	95.54	96.20	94.06	96.20	169416
2023-04-19	96.18	97.90	95.51	97.61	121287
2023-04-20	97.13	97.87	96.73	96.93	98882
2023-04-21	96.83	97.38	95.73	96.87	151346
2023-04-24	96.54	97.33	96.15	96.54	73969
2023-04-25	95.84	96.52	95.35	95.90	123059
2023-04-26	95.17	95.83	94.31	95.31	200426
2023-04-27	95.58	104.43	95.58	102.70	305848
2023-04-28	103.66	104.75	102.50	103.03	215366
2023-05-01	102.99	103.46	100.61	100.79	188268
2023-05-02	101.35	102.51	99.85	101.84	153239
2023-05-03	102.15	102.69	100.84	101.06	151411
2023-05-04	100.50	102.06	98.96	101.87	160415
2023-05-05	102.67	105.68	102.67	104.80	168730
2023-05-08	104.94	104.94	103.45	103.73	117129
2023-05-09	102.94	104.25	102.60	103.78	115430
2023-05-10	104.86	105.00	102.74	103.40	116909
2023-05-11	102.63	102.63	100.90	101.49	211857
2023-05-12	101.57	103.89	101.57	102.00	246677
2023-05-15	102.35	103.65	101.40	103.03	280694
2023-05-16	102.38	103.26	101.36	103.02	103003
2023-05-17	103.88	103.88	102.65	103.27	162596
2023-05-18	103.11	103.51	102.11	103.20	100939
2023-05-19	103.72	103.88	101.53	101.86	124349
2023-05-22	102.27	102.27	100.52	100.69	112143
2023-05-23	100.28	100.34	99.03	99.13	126736
2023-05-24	98.39	98.39	97.14	97.35	164020
2023-05-25	97.07	97.16	96.13	96.68	123034
2023-05-26	96.60	97.12	95.68	97.00	137950
2023-05-30	97.12	98.51	95.89	98.44	129196
2023-05-31	98.40	99.17	96.48	98.54	222171
2023-06-01	98.54	98.54	96.69	97.40	140607
2023-06-02	98.08	100.53	97.24	100.15	233959
2023-06-05	99.55	99.82	96.68	97.18	165227
2023-06-06	97.21	99.69	96.47	98.90	231715
2023-06-07	99.24	100.35	98.88	99.10	248982
2023-06-08	99.22	99.22	97.45	97.55	168884
2023-06-09	97.69	99.32	96.36	96.65	418556
2023-06-12	96.65	96.97	95.00	95.63	207459
2023-06-13	95.66	96.45	94.50	94.70	190617
2023-06-14	94.94	95.46	93.82	94.39	209438
2023-06-15	94.23	95.21	93.76	94.14	240698
2023-06-16	95.12	95.49	93.53	93.82	569620
2023-06-20	93.40	95.24	93.22	94.39	269146
2023-06-21	94.33	95.00	93.38	93.61	185633
2023-06-22	93.77	94.21	92.44	92.98	224502
2023-06-23	92.22	93.30	91.84	92.74	974324
2023-06-26	92.95	94.42	91.75	91.77	174860
2023-06-27	92.50	93.20	92.08	93.18	234710
2023-06-28	93.11	93.71	91.63	92.21	206380
2023-06-29	92.21	93.06	91.93	92.69	213017
2023-06-30	93.40	94.51	92.65	93.33	278180
2023-07-03	92.85	93.90	92.85	93.68	106926
2023-07-05	93.52	93.52	91.79	91.96	187242
2023-07-06	91.28	92.08	89.74	91.68	128432
2023-07-07	91.58	93.26	90.44	91.97	272232
2023-07-10	92.05	95.08	92.05	94.36	189210
2023-07-11	94.29	94.97	93.78	94.32	154389
2023-07-12	95.00	96.01	94.38	95.31	147160
2023-07-13	95.38	95.90	95.22	95.34	76817
2023-07-14	95.37	95.37	94.06	94.81	115016
2023-07-17	94.60	95.94	94.44	95.71	98498
2023-07-18	95.59	97.72	95.59	97.52	190328
2023-07-19	97.81	98.31	97.05	97.88	140974
2023-07-20	97.84	97.95	96.93	97.57	128552
2023-07-21	97.94	97.94	96.87	97.46	140595
2023-07-24	97.30	97.91	96.74	96.75	115006
2023-07-25	96.49	97.33	96.10	96.83	94105
2023-07-26	96.46	97.86	96.25	97.36	212503
2023-07-27	100.00	102.68	96.87	97.65	320684
2023-07-28	98.34	98.34	94.48	95.42	196633
2023-07-31	95.41	96.82	94.86	95.28	258382
2023-08-01	94.97	97.90	94.05	97.69	199910
2023-08-02	97.02	97.84	96.44	97.10	118911
2023-08-03	96.66	98.81	95.98	98.75	211504
2023-08-04	98.84	100.25	98.00	99.84	320135
2023-08-07	99.93	100.93	99.02	99.44	436457
2023-08-08	98.90	98.90	94.58	96.81	136953
2023-08-09	96.48	96.82	95.82	96.23	104459
2023-08-10	96.22	97.11	95.88	96.20	115469
2023-08-11	95.78	96.40	95.58	95.98	116423
2023-08-14	95.33	95.57	93.93	94.78	139400
2023-08-15	94.24	94.24	92.91	93.38	154088
2023-08-16	93.26	93.60	92.67	93.03	143767
2023-08-17	93.00	93.00	91.33	91.61	131320
2023-08-18	91.29	92.50	90.80	90.88	423604
2023-08-21	90.84	90.85	89.86	90.50	121459
2023-08-22	90.50	90.50	89.70	89.80	134555
2023-08-23	89.72	90.32	89.46	89.79	100921
2023-08-24	89.27	90.46	88.90	88.99	101800
2023-08-25	89.17	89.80	88.69	89.40	95399
2023-08-28	89.40	90.40	89.16	89.19	88036
2023-08-29	89.16	89.86	88.94	89.47	100575
2023-08-30	89.20	89.96	88.88	89.03	88681
2023-08-31	89.28	90.38	89.22	89.32	130106
2023-09-01	89.66	92.41	89.66	91.67	177613
2023-09-05	91.13	91.65	89.54	90.24	164806
2023-09-06	90.45	90.86	89.92	90.24	122659
2023-09-07	90.32	91.25	88.25	88.97	145000
2023-09-08	89.16	89.16	88.05	88.15	88476
2023-09-11	91.18	91.18	91.18	91.18	26056
2023-09-12	91.38	92.97	91.38	92.83	154926
2023-09-13	92.89	96.23	92.89	95.49	232088
2023-09-14	96.35	97.22	95.21	95.69	199002
2023-09-15	95.55	96.99	95.26	95.88	458422
2023-09-18	96.14	96.14	94.89	95.77	123699
2023-09-19	96.23	97.00	95.31	96.40	137424
2023-09-20	96.58	97.50	95.39	95.48	88321
2023-09-21	94.97	96.43	94.55	95.94	144298
2023-09-22	95.78	97.25	95.44	97.18	299897
2023-09-25	96.69	99.27	96.33	98.44	334356
2023-09-26	98.24	98.37	95.00	97.30	193895
2023-09-27	97.30	97.89	96.69	97.45	141000
2023-09-28	97.77	101.19	97.13	100.92	245094
2023-09-29	101.40	102.09	100.12	100.38	159561
2023-10-02	99.91	100.80	99.20	100.14	183908
2023-10-03	99.95	100.06	97.81	99.91	207127
2023-10-04	99.67	100.63	98.32	100.57	212220
2023-10-05	100.68	102.33	100.65	101.04	272001
2023-10-06	100.49	101.68	99.79	100.73	272609
2023-10-09	99.98	102.13	99.98	101.51	243239
2023-10-10	101.57	101.99	100.66	100.78	177549
2023-10-11	101.24	101.78	100.97	101.35	129562
2023-10-12	101.52	101.64	100.02	100.38	101794
2023-10-13	100.48	101.34	99.57	99.65	110842
2023-10-16	100.48	102.74	99.03	102.71	229553
2023-10-17	102.69	106.74	101.76	105.66	376273
2023-10-18	105.94	105.94	104.45	104.51	197229
2023-10-19	104.20	104.89	102.80	103.68	358956
2023-10-20	103.76	103.76	101.63	101.77	279356
2023-10-23	101.98	103.09	101.16	101.91	176094
2023-10-24	102.03	103.63	101.52	101.81	270886
2023-10-25	101.28	102.93	101.23	101.43	268026
2023-10-26	102.39	111.33	100.39	110.31	536419
2023-10-27	111.20	111.84	105.70	107.10	312224
2023-10-30	108.29	109.91	107.27	108.96	368486
2023-10-31	109.28	109.68	107.54	108.92	260084
2023-11-01	108.55	109.37	106.95	107.40	214152
2023-11-02	108.74	109.55	107.85	109.37	181555
2023-11-03	110.18	111.11	108.65	109.10	188930
2023-11-06	109.48	110.27	108.77	109.88	164610
2023-11-07	110.00	110.28	108.73	108.86	183714
2023-11-08	109.10	109.40	108.28	109.07	127304
2023-11-09	109.46	109.53	108.57	109.17	148395
2023-11-10	109.14	109.63	108.80	109.17	154615
2023-11-13	109.37	109.37	106.95	108.29	224862
2023-11-14	109.12	111.28	108.87	110.99	303570
2023-11-15	110.92	112.86	110.47	112.05	203174
2023-11-16	112.35	112.35	110.01	110.80	168617
2023-11-17	111.27	112.15	110.37	111.89	298899
2023-11-20	111.76	112.65	110.77	112.25	259579
2023-11-21	111.91	112.44	111.14	112.01	181532
2023-11-22	112.70	113.18	111.41	111.42	148415
2023-11-24	111.52	112.46	111.52	112.20	80563
2023-11-27	111.88	112.88	111.24	112.23	136441
2023-11-28	111.79	111.96	110.14	110.22	130873
2023-11-29	110.72	111.29	110.33	110.79	179511
2023-11-30	111.07	112.71	110.74	112.00	346728
2023-12-01	111.60	113.24	110.55	112.92	313911
2023-12-04	113.20	114.76	112.72	114.05	272447
2023-12-05	114.16	114.85	113.07	113.89	194826
2023-12-06	114.31	115.02	112.59	112.93	161799
2023-12-07	112.74	114.17	112.43	113.48	166010
2023-12-08	113.29	114.54	113.29	113.96	143881
2023-12-11	114.19	115.26	113.70	114.71	167831
2023-12-12	115.07	115.96	114.24	114.43	226562
2023-12-13	114.16	115.94	114.04	115.20	278108
2023-12-14	116.11	116.83	110.16	110.57	373056
2023-12-15	111.29	112.65	110.64	110.88	537050
2023-12-18	111.17	111.60	108.82	109.14	264419
2023-12-19	109.30	110.82	108.87	110.39	253855
2023-12-20	110.61	111.11	108.80	108.94	204996
2023-12-21	109.20	110.47	108.79	110.46	168129
2023-12-22	111.03	111.12	109.77	109.93	170860
2023-12-26	109.80	110.84	109.26	110.68	135326
2023-12-27	110.23	110.66	109.21	109.39	145115
2023-12-28	108.88	108.90	107.74	108.40	198403
2023-12-29	107.94	108.71	107.50	108.39	200662
2024-01-02	107.67	109.39	106.44	106.95	225606
2024-01-03	106.62	106.71	105.00	105.21	214972
2024-01-04	104.58	106.81	103.55	106.50	250255
2024-01-05	105.95	106.92	105.63	106.28	173146
2024-01-08	106.51	108.60	106.19	108.27	224138
2024-01-09	107.37	107.42	106.25	106.59	149484
2024-01-10	106.21	109.78	106.20	109.48	221136
2024-01-11	108.99	109.62	106.95	108.82	246014
2024-01-12	109.61	110.81	109.34	110.11	167706
2024-01-16	109.43	110.12	108.91	110.09	156105
2024-01-17	109.04	110.90	109.04	110.12	143773
2024-01-18	110.15	110.58	109.30	110.52	160199
2024-01-19	110.86	113.07	109.74	112.87	275486
2024-01-22	113.78	115.39	113.74	115.36	188152
2024-01-23	116.32	116.32	113.74	114.71	122372
2024-01-24	115.64	116.22	114.08	114.25	126093
2024-01-25	115.16	115.27	114.18	115.04	184351
2024-01-26	115.75	116.25	115.01	115.86	132912
2024-01-29	115.57	116.74	115.40	116.54	224845
2024-01-30	116.02	117.67	115.50	117.55	233992
2024-01-31	117.50	118.17	114.65	114.77	347018
2024-02-01	115.67	122.87	115.67	119.68	353509
2024-02-02	119.77	120.00	116.09	116.09	192349
2024-02-05	115.53	118.17	114.26	117.32	276796
2024-02-06	117.98	117.98	115.50	115.83	229733
2024-02-07	115.61	117.12	115.23	116.05	239280
2024-02-08	115.59	116.98	115.42	116.95	179540
2024-02-09	116.70	118.65	116.70	118.37	174243
2024-02-12	118.15	119.62	118.15	119.01	174540
2024-02-13	116.72	119.34	116.29	117.73	297664
2024-02-14	118.69	120.88	117.48	120.61	204627
2024-02-15	120.75	121.71	118.08	119.34	213949
2024-02-16	119.16	121.21	118.02	118.37	340569
2024-02-20	117.65	119.93	116.98	117.27	257724
2024-02-21	117.24	118.28	115.99	117.29	209273
2024-02-22	116.96	118.92	115.66	118.83	203177
2024-02-23	118.92	119.15	117.47	117.54	136068
2024-02-26	117.13	118.03	116.85	117.15	138137
2024-02-27	117.30	117.30	114.11	116.22	221146
2024-02-28	115.69	117.57	115.42	115.89	186772
2024-02-29	116.87	117.64	114.00	114.50	264242
2024-03-01	114.98	115.26	113.92	115.04	163889
2024-03-04	115.36	116.10	114.45	114.83	136575
2024-03-05	114.74	116.11	114.35	114.64	113270
2024-03-06	115.01	116.18	114.40	115.17	112186
2024-03-07	115.46	116.41	114.28	114.77	138772
2024-03-08	115.60	115.98	115.03	115.83	136963
2024-03-11	116.07	117.04	115.29	116.53	179675
2024-03-12	116.37	118.87	115.12	118.73	139961
2024-03-13	119.01	120.68	117.96	120.36	200014
2024-03-14	120.05	120.05	116.49	117.81	178541
2024-03-15	117.48	119.63	117.48	118.68	478450
2024-03-18	118.12	119.73	117.12	118.85	213581
2024-03-19	119.00	119.58	116.62	117.46	295557
2024-03-20	116.90	120.35	116.90	120.11	139940
2024-03-21	120.31	123.17	120.21	122.86	203075
2024-03-22	123.00	123.00	120.30	121.50	175651
2024-03-25	121.89	123.95	121.60	122.81	172500
2024-03-26	122.95	124.36	121.91	123.85	201598
2024-03-27	124.81	126.35	124.02	126.21	141515
2024-03-28	126.55	128.02	126.03	127.54	215897
2024-04-01	128.00	128.37	124.53	125.52	183391
2024-04-02	124.65	125.46	123.25	123.66	184030
2024-04-03	122.93	125.63	121.75	124.87	95283
2024-04-04	125.32	126.12	122.74	123.18	128520
2024-04-05	123.14	125.47	123.08	124.77	144984
2024-04-08	124.90	126.37	124.51	125.73	129971
2024-04-09	126.11	126.56	125.42	125.93	79846
2024-04-10	128.53	130.66	125.70	129.47	371080
2024-04-11	129.50	131.46	127.70	131.38	214087
2024-04-12	130.91	132.31	130.17	132.07	210733
2024-04-15	132.63	133.46	129.61	131.07	245263
2024-04-16	130.57	131.14	129.40	130.32	201526
2024-04-17	130.68	133.01	129.33	129.64	150841
2024-04-18	130.10	131.15	128.52	128.72	188332
2024-04-19	128.70	131.33	128.70	130.41	215888
2024-04-22	131.00	131.94	130.33	130.59	231635
2024-04-23	130.85	133.21	130.85	132.50	340401
2024-04-24	132.51	133.64	131.52	132.03	354126
2024-04-25	128.70	128.70	114.10	114.61	1088791
2024-04-26	114.48	117.24	112.10	115.71	626164
2024-04-29	117.68	117.68	114.01	115.35	394624
2024-04-30	114.99	115.39	112.08	112.98	347237
2024-05-01	113.18	115.49	111.92	114.73	318329
2024-05-02	115.02	115.99	113.45	114.86	168031
2024-05-03	115.38	116.52	114.59	116.35	166582
2024-05-06	117.48	117.65	115.84	116.61	293806
2024-05-07	117.35	119.46	116.61	119.02	280910
2024-05-08	118.11	119.28	118.07	118.50	173283
2024-05-09	118.28	120.51	118.28	120.51	156574
2024-05-10	120.70	120.93	119.17	119.21	116145
2024-05-13	120.14	120.37	117.90	118.04	150892
2024-05-14	118.71	119.44	116.53	116.64	159932
2024-05-15	117.09	117.15	115.44	115.87	134065
2024-05-16	116.21	117.70	114.77	117.24	221315
2024-05-17	117.81	118.16	116.09	117.53	367094
2024-05-20	117.41	121.17	117.33	120.73	300714
2024-05-21	120.75	120.75	118.95	119.35	285631
2024-05-22	119.25	119.38	116.21	116.76	170575
2024-05-23	116.70	117.47	115.96	116.24	137741
2024-05-24	117.08	118.82	116.99	118.68	153939
2024-05-28	118.33	119.76	117.38	118.33	159970
2024-05-29	117.32	117.83	115.95	116.00	151738
2024-05-30	116.88	118.74	116.70	117.21	134770
2024-05-31	117.54	118.64	116.71	117.92	178670
2024-06-03	119.04	119.04	116.67	117.55	117163
2024-06-04	117.32	117.32	113.84	114.57	156438
2024-06-05	114.97	116.52	114.57	116.03	119203
2024-06-06	115.28	115.90	112.89	114.84	277046
2024-06-07	113.45	114.10	112.27	112.47	231714
2024-06-10	111.56	111.65	110.12	111.06	180329
2024-06-11	110.95	111.13	109.71	110.95	161454
2024-06-12	112.90	115.39	112.85	114.24	186012
2024-06-13	114.24	114.24	109.75	110.47	237673
2024-06-14	108.77	109.19	107.34	108.16	269992
2024-06-17	107.76	110.81	107.76	109.31	274439
2024-06-18	109.38	110.13	108.51	109.27	282274
2024-06-20	109.00	109.12	106.75	107.10	217090
2024-06-21	107.10	108.66	105.89	106.30	571391
2024-06-24	106.88	107.49	105.65	106.04	312155
2024-06-25	106.04	106.37	105.16	105.57	235764
2024-06-26	104.81	107.40	104.81	106.95	467874
2024-06-27	107.23	108.05	105.71	105.80	335747
2024-06-28	106.42	107.24	103.80	104.88	954707
2024-07-01	105.40	106.37	103.00	104.02	411328
2024-07-02	104.54	105.63	103.85	104.64	305572
2024-07-03	104.69	104.69	103.02	103.53	109688
2024-07-05	102.86	103.17	101.67	102.00	235148
2024-07-08	102.60	103.57	101.82	102.33	291576
2024-07-09	103.00	104.14	101.87	102.10	271385
2024-07-10	102.10	103.15	101.99	102.80	191100
2024-07-11	104.73	105.17	102.93	103.63	623692
2024-07-12	104.91	105.92	104.43	104.51	249126
2024-07-15	105.14	109.48	104.55	109.11	433384
2024-07-16	109.82	112.19	109.82	111.71	402431
2024-07-17	111.26	112.34	109.44	109.57	382792
2024-07-18	109.18	111.23	107.46	108.28	248520
2024-07-19	108.49	108.81	107.37	108.00	247197
2024-07-22	108.30	109.68	107.35	109.34	243072
2024-07-23	109.04	110.38	108.85	108.99	269229
2024-07-24	108.30	110.61	107.82	110.06	417863
2024-07-25	114.37	116.46	110.42	112.26	561056
2024-07-26	112.80	114.73	110.65	111.87	505915
2024-07-29	112.18	112.73	108.76	109.18	276256
2024-07-30	109.84	112.13	108.74	111.91	280780
2024-07-31	112.10	113.05	110.33	111.60	261497
2024-08-01	111.22	113.02	110.79	112.68	378013
2024-08-02	109.93	111.87	108.89	111.52	399529
2024-08-05	107.38	109.83	106.48	108.41	550161
2024-08-06	108.46	110.60	107.95	110.00	415086
2024-08-07	111.29	112.47	111.18	111.64	306926
2024-08-08	112.17	113.48	112.14	113.12	297056
2024-08-09	113.60	115.08	113.12	114.67	225000
2024-08-12	114.94	116.30	114.25	115.86	329833
2024-08-13	116.40	118.46	116.40	118.20	258185
2024-08-14	118.20	118.40	117.28	117.87	275322
2024-08-15	119.55	119.56	118.50	118.81	233553
2024-08-16	118.49	119.56	118.49	119.43	291834
2024-08-19	119.68	120.25	118.30	119.64	285779
2024-08-20	119.28	119.66	116.83	116.85	191708
2024-08-21	117.39	117.77	116.05	117.30	181542
2024-08-22	117.43	118.18	116.33	116.54	228263
2024-08-23	117.02	118.57	116.91	118.52	311337
2024-08-26	119.19	120.43	117.96	118.16	171418
2024-08-27	118.16	119.12	116.10	116.32	181962
2024-08-28	116.07	116.94	115.10	115.81	147106
2024-08-29	116.79	117.81	116.21	117.38	177236
2024-08-30	117.67	120.31	117.67	120.09	269766
2024-09-03	119.29	120.25	117.23	117.73	183362
2024-09-04	117.63	119.74	117.20	119.47	175594
2024-09-05	120.06	120.06	117.39	119.10	163130
2024-09-06	119.41	120.17	117.81	118.74	212166
2024-09-09	118.70	120.21	117.46	117.51	232676
2024-09-10	117.51	117.51	113.50	113.52	172280
2024-09-11	112.50	115.18	111.95	114.53	199168
2024-09-12	115.19	118.73	115.08	115.99	253466
2024-09-13	117.19	117.90	116.04	117.16	192362
2024-09-16	117.72	119.75	117.42	117.92	204582
2024-09-17	118.60	119.69	117.19	118.23	143333
2024-09-18	117.83	120.08	116.94	119.14	210007
2024-09-19	120.99	120.99	118.57	119.10	184406
2024-09-20	119.10	119.77	117.16	117.37	582099
2024-09-23	117.93	118.31	116.58	118.02	134913
2024-09-24	118.04	118.28	115.03	115.14	135131
2024-09-25	115.37	115.37	113.00	113.63	234808
2024-09-26	114.36	115.28	113.45	114.39	167703
2024-09-27	115.09	116.58	114.46	114.51	208601
2024-09-30	114.51	115.79	113.92	114.80	184299
2024-10-01	115.06	115.40	113.01	114.19	157928
2024-10-02	113.41	114.26	112.67	112.79	149918
2024-10-03	112.48	113.72	111.46	111.65	146463
2024-10-04	112.82	114.37	112.82	113.89	153249
2024-10-07	113.40	113.40	111.72	113.04	236776
2024-10-08	113.48	113.66	112.36	112.99	147365
2024-10-09	113.03	115.18	113.00	113.81	221103
2024-10-10	112.69	113.29	112.26	112.62	196906
2024-10-11	112.64	114.51	112.64	113.69	171259
2024-10-14	113.69	114.23	113.00	113.64	176389
2024-10-15	113.64	115.20	113.59	114.08	523780
2024-10-16	114.48	116.03	114.48	114.72	348737
2024-10-17	115.21	115.53	113.55	114.23	103751
2024-10-18	114.50	114.55	112.46	112.75	210386
2024-10-21	113.11	113.37	110.83	111.41	133049
2024-10-22	111.00	111.68	110.03	111.04	226773
2024-10-23	110.85	111.44	109.89	110.14	218278
2024-10-24	110.54	110.54	101.62	102.26	501717
2024-10-25	103.68	106.14	103.67	105.54	748245
2024-10-28	105.67	107.25	105.13	105.97	564659
2024-10-29	104.71	105.81	103.88	105.81	495935
2024-10-30	105.47	107.44	105.20	105.43	205831
2024-10-31	105.24	105.24	103.46	103.47	304184
2024-11-01	104.14	106.81	103.43	106.08	255737
2024-11-04	105.71	107.74	105.32	106.12	189996
2024-11-05	105.50	107.28	104.89	107.08	164134
2024-11-06	113.92	116.71	108.86	109.97	511131
2024-11-07	109.58	109.86	106.99	107.73	244366
2024-11-08	107.87	110.95	107.06	109.08	231684
2024-11-11	109.67	111.29	108.44	108.50	534396
2024-11-12	107.92	109.63	107.43	107.93	166234
2024-11-13	109.40	112.02	109.22	109.75	175907
2024-11-14	110.00	110.84	106.35	107.09	233721
2024-11-15	107.40	107.50	105.26	105.77	199409
2024-11-18	105.90	107.05	105.61	106.00	267526
2024-11-19	104.74	105.38	104.37	105.06	210798
2024-11-20	105.27	106.13	104.03	105.20	155812
2024-11-21	105.27	105.27	102.84	102.97	231492
2024-11-22	103.38	105.21	103.10	104.40	371337
2024-11-25	105.47	108.73	105.47	107.94	301627
2024-11-26	108.00	108.22	106.25	107.10	260896
2024-11-27	107.67	109.22	107.67	108.67	209468
2024-11-29	108.57	109.46	107.39	108.86	132908
2024-12-02	108.39	108.39	106.23	107.11	185552
2024-12-03	107.77	108.55	105.43	106.58	145752
2024-12-04	106.03	106.96	105.62	106.73	153127
2024-12-05	107.15	107.15	105.51	105.97	132521
2024-12-06	106.52	106.79	104.92	104.99	149830
2024-12-09	105.23	107.29	105.09	106.38	254065
2024-12-10	106.24	109.15	105.78	107.79	319069
2024-12-11	108.17	109.94	107.41	109.64	351132
2024-12-12	109.17	110.25	107.44	108.60	186776
2024-12-13	108.17	108.95	104.80	106.30	265522
2024-12-16	106.18	107.26	105.42	105.50	194287
2024-12-17	104.94	106.06	104.10	104.85	274833
2024-12-18	105.41	105.65	100.24	100.54	275349
2024-12-19	101.22	104.89	100.87	102.97	250471
2024-12-20	102.05	104.09	101.48	102.83	655750
2024-12-23	102.77	103.34	102.17	102.98	192781
2024-12-24	103.09	103.79	102.40	103.25	56438
2024-12-26	103.00	104.01	102.36	103.45	103270
2024-12-27	102.72	103.77	102.30	103.10	116185
2024-12-30	102.96	103.99	101.75	102.95	138088
2024-12-31	103.44	104.32	102.26	103.60	173384
2025-01-02	103.94	105.45	102.42	102.59	155447
2025-01-03	102.78	103.95	102.51	103.23	158282
2025-01-06	103.07	105.12	103.07	104.07	280328
2025-01-07	104.14	106.67	104.14	106.67	208759
2025-01-08	105.71	107.69	105.58	106.81	268054
2025-01-10	105.67	107.08	104.99	106.61	258838
2025-01-13	105.97	109.05	105.96	108.97	256716
2025-01-14	109.27	111.33	108.74	110.06	285374
2025-01-15	111.50	113.03	110.54	111.15	236039
2025-01-16	111.82	112.55	110.50	111.82	163112
2025-01-17	112.74	113.41	111.56	112.14	266303
2025-01-21	112.53	113.44	111.76	113.00	179318
2025-01-22	112.55	112.85	110.70	112.40	143854
2025-01-23	111.76	114.04	111.10	113.68	158196
2025-01-24	113.21	113.99	111.85	113.42	234193
2025-01-27	113.40	115.19	112.31	112.63	251466
2025-01-28	112.18	112.61	111.45	111.56	194326
2025-01-29	110.85	112.96	110.58	111.94	291622
2025-01-30	113.89	115.18	111.54	112.42	271778
2025-01-31	111.54	113.01	108.44	109.15	273676
2025-02-03	107.37	108.79	106.77	108.38	212794
2025-02-04	108.95	112.67	107.25	112.59	268358
2025-02-05	113.00	114.00	112.44	113.83	249981
2025-02-06	113.98	114.57	111.73	111.84	217288
2025-02-07	112.00	113.67	111.16	113.20	184838
2025-02-10	112.97	114.37	112.51	113.64	239603
2025-02-11	112.67	115.07	112.67	114.33	211459
2025-02-12	113.90	116.79	113.00	116.51	295239
2025-02-13	116.78	118.51	116.51	117.75	318486
2025-02-14	117.67	118.87	116.92	117.25	286235
2025-02-18	116.95	118.00	115.61	117.28	231251
2025-02-19	116.30	117.51	115.46	116.12	213321
2025-02-20	115.56	116.34	113.56	114.30	251916
2025-02-21	115.03	115.04	113.63	114.59	240272
2025-02-24	114.78	114.94	113.83	114.36	268649
2025-02-25	114.86	116.01	113.76	114.60	325350
2025-02-26	115.49	115.50	111.36	111.37	215227
2025-02-27	110.91	111.80	110.78	110.97	211093
2025-02-28	111.58	112.28	109.51	112.28	232672
2025-03-03	112.17	113.53	110.89	111.81	216385
2025-03-04	111.26	113.94	110.16	111.56	338804
2025-03-05	111.65	115.09	111.32	113.76	299587
2025-03-06	113.08	116.06	112.65	115.34	325765
2025-03-07	115.32	116.35	113.33	115.42	353212
2025-03-10	115.20	115.58	112.66	114.30	327240
2025-03-11	114.46	116.87	113.90	115.97	441897
2025-03-12	116.21	116.93	113.39	113.42	337736
2025-03-13	113.72	114.69	111.46	113.04	237591

Explore More About FCFS

Coins representing dividend payouts and trends

FCFS Dividend History

Discover FirstCash Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FCFS Stock Split History

Discover FirstCash Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FCFS Historical Prices

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

Web Analytics