FMX Historical Prices

Summary

Key Stock Metrics

81.08

(January 3, 2025)

52-Week Low

119.18

(July 23, 2024)

52-Week High

143.43

(February 15, 2024)

All-Time High

106.53

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-05-11	12.06	12.19	11.92	11.92	986697
1998-05-12	11.88	11.88	11.75	11.79	131994
1998-05-13	11.79	11.79	11.63	11.63	9000
1998-05-14	11.58	11.58	11.50	11.50	31194
1998-05-15	11.58	11.63	11.58	11.63	20700
1998-05-18	11.69	11.69	11.29	11.29	38700
1998-05-19	11.31	11.50	11.31	11.33	160497
1998-05-20	11.35	11.35	10.75	10.83	431100
1998-05-21	10.88	11.21	10.88	11.21	142200
1998-05-22	11.33	11.42	11.27	11.27	215100
1998-05-26	11.31	11.35	10.67	10.67	369900
1998-05-27	10.58	10.65	10.25	10.60	358497
1998-05-28	10.67	11.04	10.67	10.96	539397
1998-05-29	10.98	11.17	10.98	11.00	407097
1998-06-01	10.96	10.96	10.54	10.54	170397
1998-06-02	10.63	10.71	10.50	10.71	245394
1998-06-03	10.75	11.08	10.73	10.92	250200
1998-06-04	11.00	11.33	11.00	11.33	479997
1998-06-05	11.42	11.67	11.35	11.35	351594
1998-06-08	11.40	11.63	11.40	11.48	108900
1998-06-09	11.44	11.44	11.33	11.33	40500
1998-06-10	11.29	11.29	11.00	11.00	478800
1998-06-11	10.96	10.96	10.17	10.21	466497
1998-06-12	10.17	10.19	9.81	10.00	256797
1998-06-15	9.88	9.88	9.46	9.46	105894
1998-06-16	9.50	9.63	9.29	9.50	700200
1998-06-17	9.58	10.21	9.58	10.17	374094
1998-06-18	10.21	10.25	10.00	10.06	316800
1998-06-19	10.15	10.23	10.13	10.21	69300
1998-06-22	10.21	10.29	10.21	10.29	382500
1998-06-23	10.17	10.63	10.17	10.54	337194
1998-06-24	10.71	10.75	10.69	10.71	57600
1998-06-25	10.69	11.08	10.42	10.44	449694
1998-06-26	10.38	10.38	10.04	10.31	171594
1998-06-29	10.40	10.44	10.25	10.25	261594
1998-06-30	10.29	10.54	10.29	10.50	310797
1998-07-01	10.67	11.15	10.67	11.13	370800
1998-07-02	11.13	11.13	10.96	10.96	114300
1998-07-06	10.83	11.33	10.83	11.00	427500
1998-07-07	11.00	11.35	11.00	11.25	296100
1998-07-08	11.27	11.46	11.27	11.44	167994
1998-07-09	11.40	11.46	11.21	11.23	132894
1998-07-10	11.33	11.54	11.31	11.50	214497
1998-07-13	11.54	11.71	11.54	11.67	1368594
1998-07-14	11.71	12.04	11.71	12.00	659700
1998-07-15	12.02	12.13	11.77	11.79	450297
1998-07-16	11.88	12.17	11.65	11.67	838494
1998-07-17	11.75	11.90	11.65	11.85	638397
1998-07-20	11.85	11.96	11.71	11.75	341100
1998-07-21	11.77	11.96	11.67	11.67	106200
1998-07-22	11.58	11.75	11.29	11.63	301500
1998-07-23	11.67	11.77	11.29	11.29	173700
1998-07-24	11.38	11.56	11.21	11.25	143397
1998-07-27	11.17	11.21	11.10	11.17	159597
1998-07-28	11.15	11.15	10.83	10.90	168597
1998-07-29	10.92	10.98	10.48	10.48	638397
1998-07-30	10.44	10.73	10.44	10.44	423000
1998-07-31	10.40	10.48	10.31	10.33	90900
1998-08-03	10.17	10.17	9.83	9.94	278100
1998-08-04	9.96	10.08	9.83	10.04	665100
1998-08-05	10.00	10.17	9.81	10.02	189297
1998-08-06	10.04	10.04	9.85	9.96	106200
1998-08-07	9.92	10.04	9.63	9.63	741294
1998-08-10	9.54	9.54	9.04	9.04	323397
1998-08-11	8.44	8.67	8.27	8.38	1230300
1998-08-12	8.58	9.13	8.19	8.19	439200
1998-08-13	8.21	8.33	7.90	8.17	1060497
1998-08-14	8.25	8.50	8.25	8.35	683397
1998-08-17	8.48	8.48	8.17	8.25	251694
1998-08-18	8.42	8.77	8.33	8.75	1367100
1998-08-19	8.79	9.33	8.79	8.96	1278594
1998-08-20	8.92	8.92	8.42	8.48	270900
1998-08-21	8.42	8.42	7.60	7.92	549900
1998-08-24	8.00	8.08	7.65	7.79	246600
1998-08-25	7.88	7.92	7.42	7.42	383697
1998-08-26	7.08	7.21	6.58	6.77	733194
1998-08-27	6.58	6.58	5.63	5.63	439794
1998-08-28	5.63	5.79	5.17	5.67	840600
1998-08-31	5.71	5.75	5.67	5.71	295497
1998-09-01	5.75	7.02	5.75	6.79	372897
1998-09-02	6.77	6.77	6.33	6.40	1087497
1998-09-03	6.25	6.25	5.88	5.88	471600
1998-09-04	5.88	6.00	5.71	5.71	1008000
1998-09-08	6.17	6.21	5.75	5.96	1082097
1998-09-09	5.90	6.13	5.75	6.04	705897
1998-09-10	5.73	5.73	5.08	5.21	734697
1998-09-11	4.92	5.33	4.92	5.21	406197
1998-09-14	5.25	5.54	5.23	5.46	394497
1998-09-15	5.42	7.29	5.42	7.29	752697
1998-09-16	7.00	7.58	6.92	6.98	806994
1998-09-17	6.58	7.21	6.17	6.96	860400
1998-09-18	7.00	7.38	7.00	7.29	341100
1998-09-21	7.00	7.21	6.83	7.21	696294
1998-09-22	7.42	7.83	7.27	7.33	533097
1998-09-23	7.67	8.33	7.58	8.25	1826100
1998-09-24	8.21	8.46	7.29	7.38	890694
1998-09-25	7.25	7.33	6.88	7.13	216000
1998-09-28	7.13	7.63	7.13	7.25	629397
1998-09-29	7.21	7.38	7.00	7.08	253494
1998-09-30	7.00	7.00	6.42	6.54	270297
1998-10-01	6.42	6.46	5.71	5.75	644400
1998-10-02	5.88	6.38	5.88	6.33	190197
1998-10-05	6.29	6.29	5.96	6.21	70794
1998-10-06	6.29	6.48	6.00	6.13	332694
1998-10-07	6.08	6.17	5.88	6.02	153297
1998-10-08	5.79	5.92	5.63	5.92	106794
1998-10-09	6.00	6.21	5.75	6.21	232794
1998-10-12	6.38	6.71	6.38	6.69	201897
1998-10-13	6.67	7.08	6.58	6.96	531000
1998-10-14	6.92	7.54	6.92	7.27	567900
1998-10-15	7.21	7.54	7.17	7.54	654894
1998-10-16	7.63	7.71	7.33	7.33	329697
1998-10-19	7.25	7.38	7.21	7.33	1141794
1998-10-20	7.38	7.58	7.35	7.40	550800
1998-10-21	7.44	7.52	7.25	7.42	176697
1998-10-22	7.56	8.15	7.56	7.96	735597
1998-10-23	7.92	8.21	7.88	7.94	587997
1998-10-26	7.94	8.21	7.92	8.00	669897
1998-10-27	8.04	8.08	7.79	7.83	565200
1998-10-28	7.83	8.08	7.75	7.79	549594
1998-10-29	7.75	7.79	7.63	7.73	568197
1998-10-30	8.00	8.77	8.00	8.69	502497
1998-11-02	8.60	9.31	8.60	9.08	168597
1998-11-03	9.08	9.25	8.88	9.10	790200
1998-11-04	9.75	9.75	8.85	9.08	861300
1998-11-05	9.04	9.04	8.83	8.85	396297
1998-11-06	8.88	9.02	8.88	9.00	1226997
1998-11-09	9.00	9.04	8.75	8.75	77400
1998-11-10	8.69	8.69	8.42	8.46	222300
1998-11-11	8.48	8.52	8.48	8.50	104094
1998-11-12	8.42	8.42	8.08	8.13	355500
1998-11-13	8.08	8.08	7.83	8.00	326394
1998-11-16	8.08	8.40	7.92	8.08	255294
1998-11-17	8.04	8.27	7.94	8.19	146997
1998-11-18	8.19	8.58	8.19	8.58	159300
1998-11-19	8.67	9.00	8.29	8.29	713394
1998-11-20	8.38	8.85	8.35	8.71	221400
1998-11-23	8.79	8.88	8.71	8.73	167994
1998-11-24	8.75	8.75	8.58	8.67	518094
1998-11-25	8.69	8.69	8.33	8.60	1170297
1998-11-27	8.63	8.63	8.52	8.58	179100
1998-11-30	8.50	8.50	7.79	7.92	452997
1998-12-01	7.75	8.17	7.67	8.00	622800
1998-12-02	8.08	8.50	8.00	8.46	467694
1998-12-03	8.42	8.42	7.96	8.00	455697
1998-12-04	8.06	8.21	8.00	8.04	270594
1998-12-07	8.04	8.04	7.92	8.02	453600
1998-12-08	7.94	8.17	7.94	8.00	266400
1998-12-09	8.00	8.00	7.75	7.83	159300
1998-12-10	7.79	7.79	7.54	7.67	203697
1998-12-11	7.67	7.96	7.50	7.92	221094
1998-12-14	7.94	8.00	7.79	7.85	364194
1998-12-15	7.81	7.96	7.81	7.94	616194
1998-12-16	8.00	8.25	7.98	8.25	387900
1998-12-17	8.25	8.63	8.25	8.46	1061694
1998-12-18	8.50	8.65	8.50	8.60	414000
1998-12-21	8.63	9.04	8.63	8.98	325494
1998-12-22	9.00	9.08	8.90	8.92	126594
1998-12-23	8.92	8.96	8.92	8.92	94194
1998-12-24	8.92	8.92	8.92	8.92	14994
1998-12-28	8.92	8.94	8.85	8.85	100494
1998-12-29	8.85	8.85	8.73	8.75	105300
1998-12-30	8.71	8.79	8.71	8.79	24597
1998-12-31	8.83	8.88	8.83	8.88	26397
1999-01-04	8.92	9.08	8.75	8.83	438300
1999-01-05	8.88	8.88	8.79	8.83	410400
1999-01-06	8.83	8.83	8.46	8.50	478197
1999-01-07	8.46	8.50	8.29	8.38	246897
1999-01-08	8.46	8.63	8.29	8.29	353700
1999-01-11	8.15	8.17	7.92	8.08	240894
1999-01-12	8.04	8.04	7.46	7.46	325197
1999-01-13	6.83	6.83	6.17	6.40	2477394
1999-01-14	6.44	6.46	6.02	6.19	384300
1999-01-15	6.27	7.08	6.27	6.94	1997397
1999-01-19	6.90	7.29	6.75	6.85	428994
1999-01-20	6.94	7.42	6.92	7.31	957294
1999-01-21	7.25	7.25	7.08	7.21	367794
1999-01-22	7.13	7.19	6.83	6.88	396900
1999-01-25	6.83	6.90	6.71	6.71	519300
1999-01-26	6.67	6.98	6.67	6.83	629694
1999-01-27	6.92	7.21	6.92	7.10	655497
1999-01-28	7.17	7.56	7.17	7.52	959697
1999-01-29	7.58	7.75	7.38	7.38	292194
1999-02-01	7.46	7.63	7.42	7.60	762300
1999-02-02	7.56	7.75	7.50	7.54	1472400
1999-02-03	7.54	7.96	7.54	7.94	841797
1999-02-04	8.00	8.13	7.79	7.92	518094
1999-02-05	7.88	8.08	7.85	8.08	106200
1999-02-08	8.08	8.08	7.96	8.00	529200
1999-02-09	8.04	8.08	7.88	8.00	782397
1999-02-10	8.00	8.46	8.00	8.23	623394
1999-02-11	8.21	8.46	8.21	8.46	497394
1999-02-12	8.35	8.65	8.35	8.54	258300
1999-02-16	8.56	8.83	8.56	8.70	718200
1999-02-17	8.83	8.92	8.75	8.75	1440594
1999-02-18	8.75	8.96	8.75	8.83	435897
1999-02-19	8.92	8.92	8.83	8.88	1009800
1999-02-22	8.94	9.06	8.94	8.96	682497
1999-02-23	9.00	9.00	8.79	8.83	425097
1999-02-24	8.88	9.00	8.83	8.88	224397
1999-02-25	8.83	8.90	8.79	8.83	270000
1999-02-26	8.83	8.88	8.75	8.77	666000
1999-03-01	8.85	8.85	8.75	8.77	399897
1999-03-02	8.81	8.81	8.63	8.65	609894
1999-03-03	8.67	8.67	8.35	8.40	165294
1999-03-04	8.44	8.56	8.44	8.50	375597
1999-03-05	8.54	8.83	8.54	8.83	402894
1999-03-08	8.83	9.10	8.83	9.04	374994
1999-03-09	9.08	9.63	9.08	9.46	474894
1999-03-10	9.54	9.90	9.52	9.85	577494
1999-03-11	10.00	10.08	9.88	9.96	1152297
1999-03-12	10.00	10.04	9.92	9.96	641700
1999-03-15	9.96	10.17	9.96	10.10	958194
1999-03-16	10.15	10.15	10.00	10.13	1423494
1999-03-17	10.13	10.50	9.90	10.25	425394
1999-03-18	10.17	10.27	10.10	10.10	536094
1999-03-19	10.15	10.21	9.67	9.83	473994
1999-03-22	9.50	9.71	9.25	9.67	1260900
1999-03-23	9.63	9.63	9.42	9.42	644400
1999-03-24	9.44	9.88	9.44	9.88	673200
1999-03-25	9.88	10.21	9.83	9.85	251397
1999-03-26	9.81	9.96	9.75	9.90	204894
1999-03-29	9.98	10.46	9.92	10.40	401094
1999-03-30	10.40	10.40	10.19	10.25	403497
1999-03-31	10.29	10.38	10.29	10.31	342594
1999-04-01	10.31	10.33	10.31	10.31	39294
1999-04-05	10.33	10.85	10.33	10.81	357597
1999-04-06	10.81	10.98	10.81	10.88	486000
1999-04-07	10.90	10.92	10.58	10.75	410697
1999-04-08	10.79	10.98	10.71	10.96	211500
1999-04-09	11.00	11.29	10.98	11.29	395100
1999-04-12	11.21	11.90	11.15	11.77	440397
1999-04-13	11.85	12.15	11.54	11.54	667197
1999-04-14	11.67	11.67	11.38	11.46	640800
1999-04-15	11.48	11.58	11.42	11.58	731700
1999-04-16	11.52	11.56	11.19	11.25	663597
1999-04-19	11.33	12.13	11.17	11.23	1359000
1999-04-20	11.29	11.42	11.00	11.24	718200
1999-04-21	11.13	11.33	10.96	11.06	924597
1999-04-22	11.19	11.67	11.19	11.67	697500
1999-04-23	12.00	12.17	11.73	11.79	1197594
1999-04-26	11.77	12.21	11.77	11.88	399600
1999-04-27	11.88	12.00	11.69	11.88	658800
1999-04-28	11.92	12.60	11.92	12.50	541197
1999-04-29	12.54	12.96	12.54	12.90	1535697
1999-04-30	12.94	13.13	12.08	12.13	979794
1999-05-03	12.17	12.33	12.00	12.08	737694
1999-05-04	12.08	12.17	11.92	11.98	520200
1999-05-05	12.06	12.08	11.88	12.08	1081800
1999-05-06	12.17	12.94	12.08	12.85	809397
1999-05-07	13.33	13.33	12.94	13.13	1047294
1999-05-10	13.17	14.00	13.17	13.75	1361997
1999-05-11	13.83	14.21	13.75	13.96	707094
1999-05-12	13.79	13.85	13.58	13.71	675900
1999-05-13	13.75	13.92	13.69	13.69	602100
1999-05-14	13.71	13.71	12.92	13.00	813600
1999-05-17	12.96	13.25	12.58	13.17	308700
1999-05-18	13.25	13.42	13.17	13.23	188694
1999-05-19	13.35	13.42	13.15	13.25	1105497
1999-05-20	13.21	13.21	12.88	13.02	644094
1999-05-21	13.02	13.02	12.46	12.46	633294
1999-05-24	12.46	12.54	11.79	11.90	699597
1999-05-25	11.90	11.90	11.19	11.42	843894
1999-05-26	11.50	11.60	11.42	11.60	397494
1999-05-27	11.67	11.71	11.17	11.25	557397
1999-05-28	11.31	11.38	11.06	11.13	286497
1999-06-01	11.04	11.04	10.75	10.81	946800
1999-06-02	10.81	10.88	10.67	10.83	430497
1999-06-03	10.92	11.21	10.92	11.13	939600
1999-06-04	11.19	11.54	11.19	11.48	616194
1999-06-07	11.46	11.75	11.46	11.69	518400
1999-06-08	11.75	11.83	11.52	11.54	470097
1999-06-09	11.63	11.67	11.42	11.67	1050597
1999-06-10	11.67	11.79	11.63	11.63	1674900
1999-06-11	11.67	11.81	11.38	11.38	676197
1999-06-14	11.44	11.58	11.38	11.40	338994
1999-06-15	11.52	11.71	11.40	11.40	270900
1999-06-16	11.83	12.56	11.83	12.56	578997
1999-06-17	12.56	13.50	12.44	13.33	1595997
1999-06-18	13.33	13.38	13.13	13.38	851697
1999-06-21	13.31	13.67	13.31	13.63	270297
1999-06-22	13.54	13.98	13.54	13.73	582300
1999-06-23	13.65	13.65	13.17	13.42	881100
1999-06-24	13.08	13.17	12.94	13.15	452097
1999-06-25	13.23	13.23	12.94	13.02	232497
1999-06-28	12.90	12.94	12.42	12.42	789894
1999-06-29	12.58	12.94	12.58	12.79	410994
1999-06-30	12.75	13.29	12.75	13.29	242397
1999-07-01	13.46	13.46	13.25	13.33	1273194
1999-07-02	13.42	13.67	13.29	13.67	544194
1999-07-06	13.60	14.08	13.58	13.94	380394
1999-07-07	13.90	13.90	13.67	13.77	432000
1999-07-08	13.65	14.25	13.65	13.85	590697
1999-07-09	13.83	14.19	13.79	14.13	599994
1999-07-12	14.21	14.21	13.50	13.50	997794
1999-07-13	13.42	13.46	13.04	13.46	780597
1999-07-14	13.54	13.54	13.46	13.52	474597
1999-07-15	13.60	13.73	13.54	13.67	197694
1999-07-16	13.67	13.77	13.56	13.63	553194
1999-07-19	13.60	13.65	13.54	13.56	255600
1999-07-20	13.56	13.65	13.50	13.52	818100
1999-07-21	13.58	13.60	13.25	13.46	257994
1999-07-22	13.42	13.42	13.23	13.27	342900
1999-07-23	13.23	13.23	12.33	12.42	1075500
1999-07-26	12.40	12.40	11.79	11.81	698400
1999-07-27	11.90	12.15	11.73	11.85	822897
1999-07-28	11.85	12.21	11.83	12.06	855900
1999-07-29	12.13	12.13	11.54	11.54	662697
1999-07-30	11.54	11.63	11.46	11.46	750294
1999-08-02	11.42	11.50	11.13	11.13	893700
1999-08-03	11.21	11.42	11.04	11.40	572400
1999-08-04	11.40	11.63	11.29	11.40	684900
1999-08-05	11.48	11.48	11.04	11.29	465894
1999-08-06	11.29	11.38	11.02	11.13	279000
1999-08-09	11.21	11.29	11.13	11.17	190494
1999-08-10	11.13	11.13	10.71	11.13	649494
1999-08-11	11.17	11.67	10.96	11.58	1048194
1999-08-12	11.67	12.00	11.67	11.69	488997
1999-08-13	11.83	12.17	11.79	12.00	830097
1999-08-16	12.00	12.10	11.83	11.92	220797
1999-08-17	12.00	12.08	11.85	12.04	546300
1999-08-18	12.04	12.04	11.71	11.75	472797
1999-08-19	11.71	11.71	11.21	11.38	399600
1999-08-20	11.46	11.48	10.94	11.02	591894
1999-08-23	11.08	11.23	11.06	11.17	746397
1999-08-24	11.17	11.56	11.10	11.25	617697
1999-08-25	11.33	11.56	11.25	11.52	832500
1999-08-26	11.52	11.83	11.35	11.46	728694
1999-08-27	11.42	11.46	11.10	11.13	97794
1999-08-30	11.08	11.10	10.92	10.92	193194
1999-08-31	10.96	11.02	10.79	11.02	858294
1999-09-01	10.98	11.10	10.98	11.06	180297
1999-09-02	11.00	11.00	10.67	10.71	305100
1999-09-03	10.77	11.00	10.67	10.67	251100
1999-09-07	10.67	10.71	10.17	10.21	570600
1999-09-08	10.21	10.42	9.83	10.33	849600
1999-09-09	10.29	10.29	10.13	10.19	418194
1999-09-10	10.25	10.50	10.10	10.50	1421397
1999-09-13	10.46	10.77	10.35	10.75	270000
1999-09-14	10.71	10.71	10.35	10.35	267894
1999-09-15	10.42	10.52	9.98	9.98	476694
1999-09-16	9.98	9.98	9.85	9.88	282294
1999-09-17	9.92	9.98	9.71	9.83	471600
1999-09-20	9.88	10.00	9.71	10.00	210294
1999-09-21	9.96	10.48	9.88	10.13	567297
1999-09-22	10.17	10.31	10.00	10.31	374094
1999-09-23	10.40	10.67	10.33	10.35	753300
1999-09-24	10.29	10.50	10.02	10.33	226494
1999-09-27	10.42	10.65	10.42	10.58	211797
1999-09-28	10.54	10.69	10.42	10.60	612297
1999-09-29	10.63	10.79	10.54	10.63	1099197
1999-09-30	10.63	10.63	10.40	10.44	387900
1999-10-01	10.40	10.40	10.00	10.13	246897
1999-10-04	10.17	10.23	10.10	10.10	136494
1999-10-05	10.06	10.25	9.98	10.06	717894
1999-10-06	10.06	10.48	10.06	10.48	707994
1999-10-07	10.50	10.88	10.44	10.56	1016694
1999-10-08	10.60	11.35	10.60	11.25	1133100
1999-10-11	11.33	11.54	11.27	11.48	116100
1999-10-12	11.46	11.46	11.13	11.13	400797
1999-10-13	11.08	11.10	10.83	10.90	493794
1999-10-14	10.92	10.92	10.58	10.65	281700
1999-10-15	10.38	10.38	9.94	9.96	730197
1999-10-18	10.04	10.44	9.83	10.42	379800
1999-10-19	10.50	10.98	10.50	10.98	587700
1999-10-20	10.96	11.33	10.96	11.08	261297
1999-10-21	11.00	11.21	10.81	10.98	243000
1999-10-22	11.00	11.33	11.00	11.10	1093797
1999-10-25	11.06	11.06	10.63	10.69	799794
1999-10-26	10.60	10.79	10.50	10.50	893394
1999-10-27	10.54	10.63	10.38	10.48	260397
1999-10-28	10.63	10.67	10.58	10.63	688194
1999-10-29	10.67	11.04	10.67	10.94	1395297
1999-11-01	11.00	11.00	10.83	10.96	414297
1999-11-02	11.00	11.27	10.88	11.23	637497
1999-11-03	11.33	11.81	11.33	11.75	1854900
1999-11-04	11.88	12.42	11.88	12.31	1336500
1999-11-05	12.54	12.73	12.52	12.54	1025694
1999-11-08	12.50	12.73	12.46	12.46	1058400
1999-11-09	12.48	12.48	12.13	12.23	1135197
1999-11-10	12.23	12.38	12.23	12.29	720900
1999-11-11	12.33	12.52	12.17	12.42	765000
1999-11-12	12.50	12.67	12.31	12.58	879597
1999-11-15	12.56	12.92	12.52	12.77	532197
1999-11-16	12.85	12.98	12.60	12.96	630594
1999-11-17	12.92	13.33	12.88	13.13	751500
1999-11-18	13.13	13.25	12.94	13.17	792900
1999-11-19	13.19	13.38	13.19	13.25	452097
1999-11-22	13.29	13.29	12.81	12.81	515700
1999-11-23	12.83	12.88	12.63	12.75	243900
1999-11-24	12.79	12.88	12.69	12.83	396297
1999-11-26	13.00	13.00	12.88	12.92	445194
1999-11-29	13.00	13.13	12.90	13.00	440100
1999-11-30	12.98	12.98	12.56	12.63	226800
1999-12-01	12.58	12.75	12.33	12.44	438894
1999-12-02	12.48	12.92	12.48	12.88	245700
1999-12-03	12.88	13.42	12.88	13.33	532197
1999-12-06	13.29	13.67	13.25	13.58	600300
1999-12-07	13.58	14.08	13.58	13.85	917694
1999-12-08	13.81	14.42	13.81	14.40	459594
1999-12-09	14.42	14.60	14.23	14.23	891900
1999-12-10	14.31	14.42	13.88	13.88	497700
1999-12-13	13.88	13.92	13.46	13.83	1034694
1999-12-14	13.79	13.85	13.56	13.65	229797
1999-12-15	13.65	13.92	13.54	13.88	631800
1999-12-16	13.83	14.13	13.83	14.13	231597
1999-12-17	14.13	14.52	14.10	14.31	599994
1999-12-20	14.27	14.42	14.17	14.17	323694
1999-12-21	14.19	14.42	14.13	14.38	436194
1999-12-22	14.42	14.42	14.25	14.25	322497
1999-12-23	14.25	14.38	14.21	14.31	162900
1999-12-27	14.33	14.56	14.15	14.56	453897
1999-12-28	14.56	14.73	14.46	14.63	104400
1999-12-29	14.71	14.96	14.71	14.88	126900
1999-12-30	14.83	14.94	14.83	14.83	153900
1999-12-31	14.88	14.88	14.83	14.83	2097
2000-01-03	14.85	15.23	14.67	14.67	330597
2000-01-04	14.63	14.63	13.42	13.42	857097
2000-01-05	13.42	13.85	13.10	13.71	795600
2000-01-06	13.71	13.88	13.63	13.71	249597
2000-01-07	13.79	14.63	13.77	14.60	891900
2000-01-10	15.08	15.75	15.08	15.54	1353897
2000-01-11	15.46	15.67	14.88	14.94	769500
2000-01-12	14.98	15.00	14.67	14.73	553500
2000-01-13	15.13	15.46	15.02	15.44	738297
2000-01-14	15.77	16.04	15.63	15.98	463500
2000-01-18	15.92	16.00	15.73	15.85	267300
2000-01-19	15.85	15.85	15.00	15.13	591894
2000-01-20	15.08	15.10	14.48	14.65	551097
2000-01-21	14.67	14.67	14.19	14.25	670500
2000-01-24	14.29	14.50	14.08	14.13	578700
2000-01-25	14.04	14.17	13.75	14.17	339894
2000-01-26	14.17	14.42	14.13	14.33	713997
2000-01-27	14.50	14.83	14.50	14.73	869994
2000-01-28	14.73	14.73	14.13	14.13	1128600
2000-01-31	14.08	14.08	13.50	13.71	1080900
2000-02-01	13.75	14.00	13.67	13.96	1425294
2000-02-02	14.02	14.08	13.96	14.00	810297
2000-02-03	14.33	14.75	14.04	14.33	1212300
2000-02-04	14.50	15.10	14.40	15.00	1020600
2000-02-07	15.21	15.94	15.02	15.88	829197
2000-02-08	16.17	16.38	15.46	16.17	941697
2000-02-09	16.13	16.33	15.98	16.31	505197
2000-02-10	16.33	16.81	16.31	16.67	1661697
2000-02-11	16.69	16.71	16.46	16.71	1023894
2000-02-14	16.71	16.71	16.00	16.46	904194
2000-02-15	16.46	16.46	15.90	16.00	1052397
2000-02-16	16.06	16.08	15.83	15.96	432000
2000-02-17	16.04	16.04	15.08	15.29	553194
2000-02-18	15.31	15.33	14.29	14.40	560700
2000-02-22	14.38	14.42	13.83	13.90	770994
2000-02-23	13.90	14.54	13.83	14.54	1233900
2000-02-24	15.00	15.04	14.38	14.58	1398897
2000-02-25	14.54	14.75	14.48	14.63	554094
2000-02-28	14.50	14.63	14.33	14.58	199494
2000-02-29	14.58	14.83	14.58	14.81	485100
2000-03-01	15.17	15.75	14.94	15.71	669600
2000-03-02	15.71	16.71	15.71	16.69	1491300
2000-03-03	16.67	17.52	16.67	17.42	1325700
2000-03-06	17.42	17.42	16.77	17.02	1209600
2000-03-07	16.98	17.33	16.50	16.56	1731897
2000-03-08	16.56	17.02	16.52	17.02	698094
2000-03-09	17.02	18.00	17.02	17.73	1658097
2000-03-10	17.73	18.21	17.35	17.52	630297
2000-03-13	17.33	17.33	16.71	16.83	571797
2000-03-14	16.90	17.10	16.56	16.60	382797
2000-03-15	16.56	16.63	16.33	16.52	354897
2000-03-16	16.60	16.79	16.46	16.63	764397
2000-03-17	16.63	16.88	16.60	16.63	489600
2000-03-20	16.56	16.88	16.44	16.85	171000
2000-03-21	16.81	17.00	16.81	16.83	273294
2000-03-22	16.92	17.00	16.17	16.19	332694
2000-03-23	16.17	16.65	15.58	16.65	882000
2000-03-24	16.65	16.77	16.46	16.58	533700
2000-03-27	16.58	16.96	16.58	16.67	220797
2000-03-28	16.58	16.73	16.00	16.10	351297
2000-03-29	16.06	16.19	15.60	15.83	280494
2000-03-30	15.75	15.75	15.19	15.29	366300
2000-03-31	15.33	15.42	14.94	15.00	445797
2000-04-03	14.92	15.00	14.79	14.81	223497
2000-04-04	15.02	15.02	13.96	14.44	278694
2000-04-05	14.52	14.92	14.17	14.83	412497
2000-04-06	14.92	15.92	14.92	15.69	356697
2000-04-07	15.73	16.13	15.73	15.88	234297
2000-04-10	15.88	16.13	15.77	15.81	558900
2000-04-11	15.73	15.73	15.35	15.50	599094
2000-04-12	15.54	15.58	14.71	14.71	182997
2000-04-13	14.73	14.73	14.17	14.29	315000
2000-04-14	14.17	14.17	12.40	12.40	893700
2000-04-17	11.90	12.33	11.60	12.19	1893600
2000-04-18	12.19	13.13	12.19	13.10	1157094
2000-04-19	12.75	13.00	12.58	12.67	956394
2000-04-20	12.63	13.10	12.63	13.00	344097
2000-04-24	12.92	13.02	12.54	13.02	545697
2000-04-25	13.21	13.77	13.21	13.77	157194
2000-04-26	13.81	14.15	13.75	13.83	596394
2000-04-27	13.50	13.75	13.40	13.75	512694
2000-04-28	13.81	13.90	13.71	13.75	396000
2000-05-01	13.77	13.79	13.63	13.75	104697
2000-05-02	13.73	13.85	13.00	13.06	551097
2000-05-03	13.06	13.06	12.27	12.48	470700
2000-05-04	12.44	12.60	12.27	12.35	546300
2000-05-05	12.27	12.33	11.96	12.33	225900
2000-05-08	12.38	12.42	12.00	12.25	264600
2000-05-09	12.17	12.29	11.73	11.98	562797
2000-05-10	11.73	11.79	11.35	11.46	705294
2000-05-11	11.42	11.65	11.17	11.31	679194
2000-05-12	11.33	12.04	11.33	11.92	725400
2000-05-15	12.00	12.63	11.88	12.44	486297
2000-05-16	12.35	12.94	12.35	12.48	1147500
2000-05-17	12.44	12.44	11.98	12.17	254997
2000-05-18	12.15	12.23	11.58	11.65	227997
2000-05-19	11.56	11.56	11.17	11.27	281394
2000-05-22	11.23	11.25	10.40	10.58	783000
2000-05-23	10.67	10.92	10.33	10.69	523494
2000-05-24	10.33	11.56	10.33	11.56	657900
2000-05-25	11.60	11.83	11.33	11.33	542394
2000-05-26	11.38	11.71	11.38	11.50	448794
2000-05-30	11.67	12.19	11.67	12.08	264294
2000-05-31	12.19	12.69	12.17	12.69	756297
2000-06-01	12.85	13.00	12.42	12.67	550800
2000-06-02	13.83	13.83	13.40	13.75	1606500
2000-06-05	13.79	13.79	13.60	13.63	951597
2000-06-06	13.63	13.63	12.83	12.96	1465200
2000-06-07	12.96	13.08	12.81	12.96	1306197
2000-06-08	13.00	13.19	12.94	13.10	473400
2000-06-09	13.19	13.33	13.13	13.15	937800
2000-06-12	13.23	13.23	12.67	12.83	658494
2000-06-13	12.79	12.92	12.69	12.83	674397
2000-06-14	12.83	13.00	12.81	12.98	571797
2000-06-15	12.94	12.94	12.54	12.63	233694
2000-06-16	12.67	12.67	12.33	12.42	238194
2000-06-19	12.38	12.69	12.25	12.67	374994
2000-06-20	12.83	12.83	12.40	12.40	731700
2000-06-21	12.35	12.83	12.35	12.81	1184994
2000-06-22	12.85	13.17	12.79	12.79	1005597
2000-06-23	12.85	12.92	12.60	12.75	518400
2000-06-26	12.85	13.08	12.79	12.88	334494
2000-06-27	13.06	13.50	13.06	13.31	1277694
2000-06-28	13.38	13.65	13.38	13.50	917694
2000-06-29	13.50	13.92	13.25	13.81	810000
2000-06-30	14.23	14.54	14.21	14.35	893097
2000-07-03	14.92	15.42	14.92	15.33	1142100
2000-07-05	15.35	15.58	14.54	14.65	2092797
2000-07-06	14.67	14.67	14.15	14.25	1608300
2000-07-07	14.25	14.33	14.04	14.29	1406997
2000-07-10	14.31	14.79	14.31	14.75	985194
2000-07-11	14.67	14.67	14.31	14.33	851697
2000-07-12	14.33	14.56	14.31	14.54	972297
2000-07-13	14.67	14.71	14.46	14.48	883800
2000-07-14	14.48	14.54	14.21	14.21	549297
2000-07-17	14.29	14.33	14.08	14.25	380700
2000-07-18	14.33	14.50	14.17	14.42	847800
2000-07-19	14.40	14.40	14.00	14.13	1589094
2000-07-20	14.17	14.58	14.17	14.21	1196397
2000-07-21	14.33	14.40	14.08	14.27	802197
2000-07-24	13.94	14.13	13.83	13.83	277497
2000-07-25	13.90	14.13	13.88	14.02	1016397
2000-07-26	13.83	13.94	13.73	13.94	355797
2000-07-27	13.88	14.08	13.83	14.00	1070397
2000-07-28	14.06	14.08	13.79	13.79	293697
2000-07-31	13.81	13.88	13.77	13.85	611100
2000-08-01	13.85	14.08	13.85	14.00	738900
2000-08-02	14.00	14.27	14.00	14.04	580194
2000-08-03	13.92	14.00	13.75	13.83	450297
2000-08-04	13.92	14.15	13.92	14.04	610200
2000-08-07	14.00	14.06	13.81	13.92	427500
2000-08-08	13.92	14.00	13.92	13.94	132300
2000-08-09	14.00	14.06	13.63	13.63	297594
2000-08-10	13.67	13.67	13.44	13.46	178497
2000-08-11	13.44	14.06	13.35	14.02	860994
2000-08-14	14.10	14.46	14.06	14.42	441297
2000-08-15	14.42	14.67	14.42	14.63	726597
2000-08-16	14.58	14.67	14.54	14.63	386694
2000-08-17	14.58	14.75	14.58	14.71	230094
2000-08-18	14.75	14.83	14.23	14.33	325197
2000-08-21	14.35	14.42	14.33	14.35	152397
2000-08-22	14.35	14.38	14.13	14.13	538497
2000-08-23	14.15	14.42	14.15	14.21	342000
2000-08-24	14.25	14.29	14.25	14.25	175797
2000-08-25	14.29	14.29	14.08	14.08	145800
2000-08-28	14.13	14.31	14.08	14.21	383094
2000-08-29	14.21	14.48	14.17	14.29	533394
2000-08-30	14.38	14.90	14.38	14.88	623700
2000-08-31	14.96	15.31	14.94	15.19	817794
2000-09-01	15.27	15.50	15.19	15.27	528894
2000-09-05	15.15	15.21	15.02	15.15	689697
2000-09-06	14.92	15.31	14.85	14.88	620694
2000-09-07	14.94	15.23	14.88	15.08	239400
2000-09-08	15.00	15.00	14.83	14.92	101700
2000-09-11	14.88	15.00	14.69	14.69	162297
2000-09-12	14.73	14.79	14.40	14.44	336897
2000-09-13	14.44	14.67	14.33	14.67	546597
2000-09-14	14.83	14.83	14.69	14.69	200097
2000-09-15	14.71	14.73	14.58	14.71	767997
2000-09-18	14.67	14.69	14.25	14.25	434997
2000-09-19	14.25	14.29	13.88	13.96	764397
2000-09-20	13.92	14.17	13.92	14.17	622800
2000-09-21	14.25	14.25	13.92	13.94	363897
2000-09-22	13.81	13.81	13.50	13.73	517194
2000-09-25	13.81	14.04	13.81	13.94	1068597
2000-09-26	13.94	13.94	13.67	13.67	430794
2000-09-27	13.67	13.67	13.33	13.33	877194
2000-09-28	13.21	13.33	13.08	13.19	726300
2000-09-29	13.19	13.19	12.94	13.00	1259694
2000-10-02	13.08	13.19	12.92	13.00	652500
2000-10-03	12.96	13.13	12.92	12.94	1017000
2000-10-04	13.02	13.02	12.63	12.75	449397
2000-10-05	12.50	12.83	12.50	12.79	541197
2000-10-06	12.71	12.90	12.44	12.44	333000
2000-10-09	12.46	12.50	12.23	12.48	175797
2000-10-10	12.46	12.94	12.25	12.94	615600
2000-10-11	13.04	13.33	12.60	12.67	991197
2000-10-12	12.69	12.69	11.96	12.02	845100
2000-10-13	12.00	12.17	11.96	11.96	775494
2000-10-16	11.98	12.08	11.83	11.96	336600
2000-10-17	11.96	11.96	11.46	11.65	758700
2000-10-18	11.52	11.77	11.21	11.54	528597
2000-10-19	11.83	11.98	11.73	11.96	768600
2000-10-20	11.96	12.46	11.96	12.33	500994
2000-10-23	12.25	12.31	12.10	12.17	252000
2000-10-24	12.23	12.35	12.21	12.31	742194
2000-10-25	12.17	12.31	11.67	11.79	485100
2000-10-26	11.73	11.77	11.44	11.77	880200
2000-10-27	11.85	12.25	11.77	12.25	584694
2000-10-30	12.29	12.58	12.17	12.40	845694
2000-10-31	12.42	12.83	12.42	12.73	1520100
2000-11-01	12.65	12.83	12.60	12.83	357597
2000-11-02	12.83	12.96	12.69	12.69	509697
2000-11-03	12.71	12.83	12.63	12.79	725994
2000-11-06	12.75	12.75	12.60	12.63	545400
2000-11-07	12.65	12.92	12.63	12.79	706797
2000-11-08	12.85	12.92	12.40	12.40	352197
2000-11-09	12.29	12.29	12.00	12.25	210897
2000-11-10	12.27	12.27	12.00	12.17	192897
2000-11-13	12.17	12.17	11.65	11.73	659997
2000-11-14	11.65	12.33	11.65	12.31	484200
2000-11-15	12.31	12.81	12.31	12.63	203697
2000-11-16	12.58	12.65	12.48	12.52	246897
2000-11-17	12.48	13.02	12.48	13.00	109800
2000-11-20	12.92	12.92	12.50	12.56	475794
2000-11-21	12.56	12.83	12.52	12.83	394497
2000-11-22	12.88	12.88	12.58	12.58	421200
2000-11-24	12.63	12.69	12.58	12.67	288594
2000-11-27	12.75	12.85	12.69	12.71	423297
2000-11-28	12.71	12.85	12.38	12.38	432000
2000-11-29	12.33	12.56	12.08	12.15	239994
2000-11-30	12.10	12.10	11.23	11.40	820197
2000-12-01	11.44	11.56	11.40	11.52	230697
2000-12-04	11.48	11.50	11.13	11.27	996894
2000-12-05	11.35	11.83	11.35	11.75	390294
2000-12-06	11.83	11.92	11.63	11.63	659700
2000-12-07	11.67	11.67	11.50	11.60	583200
2000-12-08	11.90	11.90	11.69	11.73	477900
2000-12-11	11.65	11.75	11.60	11.60	437400
2000-12-12	11.65	11.65	11.38	11.50	338094
2000-12-13	11.50	11.54	11.40	11.54	362700
2000-12-14	11.50	11.58	11.42	11.50	540594
2000-12-15	10.83	10.83	9.58	10.04	4220100
2000-12-18	10.04	10.04	9.54	9.96	955494
2000-12-19	10.00	10.00	9.52	9.56	1742994
2000-12-20	9.44	9.50	8.58	8.88	1723194
2000-12-21	8.83	9.31	8.65	9.25	842697
2000-12-22	9.29	10.00	9.29	10.00	977697
2000-12-26	10.00	10.00	9.79	9.81	251694
2000-12-27	9.83	10.02	9.77	10.02	423594
2000-12-28	10.02	10.13	9.98	10.02	1062297
2000-12-29	10.02	10.02	9.90	9.96	144594
2001-01-02	9.96	9.96	9.58	9.67	886194
2001-01-03	9.63	10.38	9.52	10.38	1484694
2001-01-04	10.38	10.52	10.25	10.33	1086894
2001-01-05	10.33	10.50	10.04	10.46	678600
2001-01-08	10.42	10.65	10.29	10.65	711594
2001-01-09	10.60	11.21	10.60	10.98	1603494
2001-01-10	10.85	10.85	10.60	10.63	727200
2001-01-11	10.58	10.88	10.48	10.88	528597
2001-01-12	10.88	11.29	10.88	11.00	653400
2001-01-16	11.00	11.00	10.58	10.73	729000
2001-01-17	10.90	11.06	10.38	10.50	593397
2001-01-18	10.48	10.67	10.38	10.48	946197
2001-01-19	10.50	10.52	10.17	10.23	1242900
2001-01-22	10.31	10.33	10.13	10.19	616194
2001-01-23	10.19	10.21	10.02	10.17	467397
2001-01-24	10.17	10.33	10.15	10.23	1091097
2001-01-25	10.27	10.35	10.19	10.33	776097
2001-01-26	10.38	10.73	10.29	10.65	1438497
2001-01-29	10.62	10.92	10.62	10.67	581697
2001-01-30	10.75	10.85	10.58	10.61	1141200
2001-01-31	10.57	10.68	10.57	10.63	1948797
2001-02-01	10.65	10.65	10.00	10.00	786897
2001-02-02	10.02	10.42	10.02	10.36	748494
2001-02-05	10.33	10.48	10.33	10.40	107694
2001-02-06	10.45	10.46	10.40	10.41	747594
2001-02-07	10.33	10.37	9.97	9.98	997497
2001-02-08	10.00	10.20	9.85	9.87	721800
2001-02-09	9.87	9.87	9.60	9.67	867600
2001-02-12	9.72	9.95	9.58	9.88	779400
2001-02-13	9.92	10.10	9.90	9.92	681894
2001-02-14	9.98	10.18	9.92	10.18	531000
2001-02-15	10.42	10.69	10.38	10.63	1712097
2001-02-16	10.67	11.03	10.47	11.00	1496700
2001-02-20	11.00	11.00	10.37	10.47	889200
2001-02-21	10.38	10.38	10.17	10.18	1345797
2001-02-22	10.22	10.22	10.02	10.18	747900
2001-02-23	10.25	10.29	10.05	10.11	327600
2001-02-26	10.12	10.30	10.12	10.20	261000
2001-02-27	10.23	10.62	10.15	10.58	533097
2001-02-28	10.50	10.53	10.17	10.52	1386297
2001-03-01	10.49	11.17	10.33	11.17	743400
2001-03-02	11.17	11.78	11.03	11.72	1848897
2001-03-05	11.72	11.73	11.51	11.51	695394
2001-03-06	11.77	11.93	11.60	11.61	737694
2001-03-07	11.67	11.67	11.56	11.64	520200
2001-03-08	11.65	11.67	11.63	11.67	473400
2001-03-09	11.67	11.67	11.56	11.60	289494
2001-03-12	11.55	11.55	11.30	11.30	733194
2001-03-13	11.07	11.38	11.07	11.34	372600
2001-03-14	11.27	11.33	11.07	11.17	956097
2001-03-15	11.20	11.20	10.88	10.88	345600
2001-03-16	10.67	11.10	10.67	11.10	369900
2001-03-19	11.17	11.50	11.14	11.50	414000
2001-03-20	11.52	11.99	11.52	11.57	1223100
2001-03-21	11.60	11.63	11.53	11.53	309294
2001-03-22	11.50	11.50	10.73	11.30	749700
2001-03-23	11.22	11.22	10.63	10.72	1147194
2001-03-26	10.67	11.20	10.67	11.05	577197
2001-03-27	11.03	11.10	10.99	11.07	620694
2001-03-28	11.07	11.25	11.07	11.13	621000
2001-03-29	11.17	11.27	11.10	11.13	1011600
2001-03-30	11.21	11.93	11.21	11.84	1257894
2001-04-02	11.84	13.08	11.84	12.40	1271997
2001-04-03	12.48	12.56	11.83	11.87	955494
2001-04-04	11.83	11.93	11.57	11.57	880200
2001-04-05	11.67	12.30	11.67	12.28	1365300
2001-04-06	12.25	12.55	12.07	12.20	536994
2001-04-09	12.28	12.50	12.23	12.28	222894
2001-04-10	12.27	12.75	12.23	12.67	470097
2001-04-11	12.75	13.00	12.75	12.85	608697
2001-04-12	12.88	13.23	12.88	12.97	468297
2001-04-16	12.97	12.97	12.87	12.97	188397
2001-04-17	12.97	13.08	12.88	13.00	302094
2001-04-18	12.98	13.67	12.98	13.47	1418994
2001-04-19	13.30	13.30	12.74	12.75	1411200
2001-04-20	12.66	12.66	12.27	12.50	657000
2001-04-23	12.47	12.47	12.03	12.17	702000
2001-04-24	12.17	12.43	12.17	12.23	853497
2001-04-25	12.17	12.17	12.04	12.13	605700
2001-04-26	12.22	13.20	12.22	12.43	2382300
2001-04-27	12.52	12.87	12.47	12.52	531297
2001-04-30	12.55	12.82	12.55	12.73	542097
2001-05-01	12.73	12.78	12.73	12.77	91197
2001-05-02	12.77	13.03	12.67	13.02	497997
2001-05-03	12.97	13.45	12.83	13.32	604494
2001-05-04	13.13	13.47	13.10	13.42	1751400
2001-05-07	13.42	13.42	13.07	13.13	559197
2001-05-08	13.10	13.10	12.74	12.80	285300
2001-05-09	12.76	12.76	12.40	12.73	540297
2001-05-10	12.87	12.95	12.58	12.87	1440297
2001-05-11	12.90	12.93	12.83	12.93	704700
2001-05-14	12.80	13.04	12.80	13.00	1043397
2001-05-15	13.00	13.29	12.96	13.17	571797
2001-05-16	13.17	13.36	13.13	13.35	1526400
2001-05-17	13.63	14.07	13.60	13.95	1260000
2001-05-18	14.08	14.25	14.00	14.22	1187100
2001-05-21	13.75	14.33	13.75	14.33	608994
2001-05-22	14.33	14.38	14.20	14.37	711000
2001-05-23	14.37	14.66	14.32	14.60	1083600
2001-05-24	14.60	14.63	13.83	13.91	1004400
2001-05-25	13.99	13.99	13.77	13.92	796500
2001-05-29	13.97	14.13	13.93	14.12	352197
2001-05-30	14.12	14.12	13.80	14.08	286794
2001-05-31	14.10	14.33	14.00	14.28	295200
2001-06-01	14.58	14.70	14.47	14.65	712494
2001-06-04	14.65	14.87	14.30	14.52	464094
2001-06-05	14.52	14.83	14.52	14.72	1266597
2001-06-06	14.67	14.97	14.63	14.89	626400
2001-06-07	14.89	15.16	14.70	15.00	479394
2001-06-08	15.00	15.03	14.93	14.93	576594
2001-06-11	14.83	14.93	14.73	14.83	368100
2001-06-12	14.82	14.82	14.36	14.43	1586097
2001-06-13	14.50	14.62	14.42	14.45	665397
2001-06-14	14.48	14.48	14.25	14.28	323397
2001-06-15	14.27	14.34	14.18	14.28	655200
2001-06-18	14.20	14.20	13.75	13.79	468000
2001-06-19	13.86	13.87	13.59	13.62	470394
2001-06-20	13.54	13.99	13.52	13.99	468900
2001-06-21	13.99	14.30	13.97	14.23	707994
2001-06-22	14.23	14.48	14.22	14.32	518400
2001-06-25	14.32	14.50	14.32	14.48	296694
2001-06-26	14.45	14.61	14.43	14.55	453897
2001-06-27	14.55	14.61	14.43	14.50	487494
2001-06-28	14.50	14.53	14.40	14.47	433800
2001-06-29	14.50	14.50	14.13	14.27	585000
2001-07-02	14.27	14.72	14.22	14.65	359694
2001-07-03	14.57	14.67	14.47	14.61	232794
2001-07-05	14.60	14.60	14.23	14.35	781497
2001-07-06	14.42	14.42	13.77	13.83	570294
2001-07-09	13.77	13.77	13.47	13.59	730197
2001-07-10	13.59	13.97	13.59	13.85	590994
2001-07-11	13.67	13.69	13.20	13.50	1035297
2001-07-12	13.33	13.33	12.87	13.03	1430397
2001-07-13	13.06	13.18	13.02	13.07	382194
2001-07-16	12.93	13.00	12.50	12.67	871794
2001-07-17	12.64	12.95	12.55	12.85	604197
2001-07-18	12.77	12.92	12.77	12.83	299097
2001-07-19	12.88	13.27	12.88	13.23	330300
2001-07-20	13.15	13.15	12.95	13.00	360297
2001-07-23	13.00	13.07	12.90	12.90	255294
2001-07-24	12.90	12.94	12.52	12.58	369297
2001-07-25	12.58	12.62	12.55	12.60	268497
2001-07-26	12.63	12.90	12.62	12.90	427500
2001-07-27	12.98	13.13	12.90	13.02	416394
2001-07-30	13.01	13.38	13.00	13.15	136494
2001-07-31	13.15	13.32	13.07	13.07	181494
2001-08-01	13.15	13.15	13.08	13.14	153000
2001-08-02	13.20	13.50	13.20	13.45	752994
2001-08-03	13.42	13.50	13.40	13.41	484497
2001-08-06	13.38	13.53	13.27	13.33	462600
2001-08-07	13.42	13.57	13.40	13.40	435294
2001-08-08	13.37	13.60	13.37	13.47	686394
2001-08-09	13.39	13.50	13.33	13.38	210897
2001-08-10	13.42	13.50	13.23	13.50	246600
2001-08-13	13.47	13.60	13.42	13.57	174294
2001-08-14	13.60	13.68	13.53	13.58	234594
2001-08-15	13.65	13.73	13.30	13.30	192294
2001-08-16	13.30	13.30	12.87	13.03	230094
2001-08-17	13.03	13.08	12.38	12.55	508500
2001-08-20	12.58	12.75	12.53	12.60	403200
2001-08-21	12.65	12.80	12.56	12.61	563400
2001-08-22	12.61	12.97	12.61	12.97	362700
2001-08-23	12.93	13.09	12.90	12.94	278694
2001-08-24	12.93	13.50	12.93	13.42	567297
2001-08-27	13.42	13.48	13.20	13.27	254997
2001-08-28	13.22	13.22	12.86	12.89	351900
2001-08-29	13.02	13.02	12.83	12.86	513594
2001-08-30	12.85	13.07	12.84	12.88	272097
2001-08-31	12.88	13.08	12.88	13.00	144900
2001-09-04	13.00	13.22	12.93	13.17	441000
2001-09-05	13.17	13.20	12.83	12.83	383094
2001-09-06	12.83	12.89	12.33	12.33	917694
2001-09-07	12.25	12.25	11.95	11.97	1127700
2001-09-10	11.88	11.88	11.17	11.18	1838997
2001-09-17	10.00	10.37	9.82	10.00	1305900
2001-09-18	10.00	10.12	9.78	9.93	726894
2001-09-19	9.93	9.93	9.07	9.64	3240297
2001-09-20	9.60	9.70	8.82	9.17	1722294
2001-09-21	8.83	9.12	8.77	8.93	1278594
2001-09-24	9.00	9.27	8.83	9.17	2278494
2001-09-25	9.20	9.27	8.97	9.05	634797
2001-09-26	9.12	9.22	8.95	8.97	1023300
2001-09-27	8.85	9.03	8.82	9.03	1079100
2001-09-28	9.05	9.53	9.05	9.49	718794
2001-10-01	9.50	9.90	9.50	9.87	1458594
2001-10-02	9.78	10.00	9.77	9.90	477000
2001-10-03	9.95	10.40	9.77	10.19	654894
2001-10-04	10.33	10.79	10.30	10.56	1069200
2001-10-05	10.53	10.72	10.52	10.65	644697
2001-10-08	10.72	10.93	10.63	10.85	461997
2001-10-09	10.85	11.08	10.85	10.90	209394
2001-10-10	10.90	10.90	10.47	10.63	1101294
2001-10-11	10.63	10.77	10.48	10.50	1397700
2001-10-12	10.47	10.47	9.97	10.19	460800
2001-10-15	10.19	10.30	10.03	10.24	396594
2001-10-16	10.32	10.32	10.06	10.13	568800
2001-10-17	10.22	10.43	9.83	9.93	680994
2001-10-18	10.02	10.02	9.82	9.83	362700
2001-10-19	9.86	9.86	9.67	9.71	566100
2001-10-22	9.73	9.78	9.60	9.62	1001097
2001-10-23	9.68	9.75	9.67	9.69	672597
2001-10-24	9.69	10.00	9.62	10.00	766494
2001-10-25	9.92	10.10	9.73	10.05	580194
2001-10-26	10.38	10.42	10.11	10.27	873594
2001-10-29	10.23	10.23	10.00	10.01	260100
2001-10-30	10.07	10.08	9.90	10.07	436500
2001-10-31	10.15	10.50	10.15	10.33	771894
2001-11-01	10.33	10.57	10.33	10.43	638397
2001-11-02	10.45	10.45	10.38	10.41	250200
2001-11-05	10.41	10.63	10.41	10.56	471600
2001-11-06	10.59	10.97	10.59	10.89	451800
2001-11-07	10.90	10.98	10.83	10.86	349497
2001-11-08	10.87	10.93	10.67	10.75	224397
2001-11-09	10.75	10.77	10.62	10.67	688797
2001-11-12	10.67	10.67	10.43	10.47	239094
2001-11-13	10.58	11.00	10.47	10.97	1104894
2001-11-14	11.17	11.23	11.00	11.18	705600
2001-11-15	11.15	11.23	10.97	11.10	1757394
2001-11-16	11.13	11.13	10.90	11.00	408897
2001-11-19	11.05	11.07	10.71	11.00	251694
2001-11-20	11.08	11.08	10.63	10.79	181197
2001-11-21	10.79	10.80	10.68	10.80	300897
2001-11-23	10.85	10.87	10.76	10.80	59994
2001-11-26	10.83	11.10	10.83	11.05	711900
2001-11-27	11.05	11.32	10.97	11.21	758700
2001-11-28	11.23	11.36	11.13	11.17	1380294
2001-11-29	11.20	11.22	11.17	11.17	407394
2001-11-30	11.20	11.36	11.17	11.35	461097
2001-12-03	11.32	11.46	11.30	11.44	450297
2001-12-04	11.45	11.64	11.45	11.62	804600
2001-12-05	11.70	12.03	11.70	11.96	479097
2001-12-06	11.88	12.20	11.83	12.13	637794
2001-12-07	12.13	12.22	12.05	12.17	494100
2001-12-10	12.13	12.13	11.86	11.86	490194
2001-12-11	11.83	11.93	11.58	11.70	635697
2001-12-12	11.67	11.73	11.56	11.67	311400
2001-12-13	11.70	11.70	11.53	11.57	335700
2001-12-14	11.57	11.67	11.48	11.48	193194
2001-12-17	11.42	11.55	11.39	11.51	508194
2001-12-18	11.57	11.75	11.57	11.67	674397
2001-12-19	11.67	11.87	11.60	11.78	378594
2001-12-20	11.77	12.00	11.75	11.92	460800
2001-12-21	11.92	12.20	11.92	12.20	432297
2001-12-24	12.20	12.23	12.11	12.12	78300
2001-12-26	12.10	12.10	11.98	12.01	225900
2001-12-27	11.95	12.00	11.79	11.79	217800
2001-12-28	11.79	11.83	11.74	11.82	426294
2001-12-31	11.85	11.85	11.47	11.52	337194
2002-01-02	11.52	11.73	11.37	11.67	806994
2002-01-03	11.67	12.27	11.63	12.26	390600
2002-01-04	12.26	12.60	12.03	12.09	910800
2002-01-07	12.00	12.10	11.77	11.78	711594
2002-01-08	11.78	12.11	11.70	12.07	289197
2002-01-09	12.07	12.52	12.07	12.21	663300
2002-01-10	12.20	12.42	12.00	12.10	649494
2002-01-11	12.10	12.33	12.08	12.22	444600
2002-01-14	12.15	12.15	11.86	11.93	453294
2002-01-15	11.97	12.55	11.97	12.51	1953594
2002-01-16	12.47	12.57	12.33	12.45	822600
2002-01-17	12.46	12.92	12.46	12.87	758700
2002-01-18	12.90	13.07	12.87	13.03	732294
2002-01-22	13.07	13.15	12.84	12.84	588294
2002-01-23	12.90	13.23	12.82	13.18	582300
2002-01-24	13.17	13.47	13.17	13.42	1810800
2002-01-25	13.42	13.55	13.38	13.48	1421397
2002-01-28	13.57	13.60	13.47	13.55	479700
2002-01-29	13.63	13.63	13.30	13.53	590994
2002-01-30	13.53	13.53	13.27	13.30	2700297
2002-01-31	13.32	13.57	13.23	13.53	1071900
2002-02-01	13.54	13.67	13.43	13.57	595800
2002-02-04	13.58	13.62	13.40	13.53	380394
2002-02-05	13.57	13.58	13.37	13.52	403794
2002-02-06	13.52	13.57	13.40	13.47	865494
2002-02-07	13.47	13.53	13.03	13.03	819000
2002-02-08	13.07	13.28	12.82	13.07	920700
2002-02-11	13.10	13.17	12.70	12.99	806994
2002-02-12	12.91	13.23	12.79	13.20	221994
2002-02-13	13.17	13.43	13.17	13.29	472194
2002-02-14	13.32	13.37	13.20	13.24	224694
2002-02-15	13.27	13.47	13.20	13.33	263997
2002-02-19	13.37	13.38	13.13	13.18	377694
2002-02-20	13.27	13.27	13.08	13.15	556200
2002-02-21	13.15	13.17	13.00	13.03	609597
2002-02-22	12.87	12.90	12.73	12.84	477900
2002-02-25	12.84	12.85	12.42	12.63	1005597
2002-02-26	12.67	12.82	12.60	12.82	600894
2002-02-27	12.90	13.46	12.88	13.46	776097
2002-02-28	13.43	13.62	13.23	13.27	745794
2002-03-01	13.23	13.43	13.20	13.42	707697
2002-03-04	13.45	13.95	13.45	13.93	595197
2002-03-05	13.92	14.15	13.92	13.97	803997
2002-03-06	13.93	14.78	13.93	14.72	1889397
2002-03-07	14.72	14.72	14.25	14.25	826794
2002-03-08	14.32	14.50	14.30	14.35	506394
2002-03-11	14.35	14.42	14.30	14.32	508797
2002-03-12	14.33	14.34	14.12	14.34	896400
2002-03-13	14.42	14.47	14.27	14.27	387594
2002-03-14	14.23	14.30	14.23	14.28	339894
2002-03-15	14.29	14.50	14.28	14.48	279000
2002-03-18	14.53	14.87	14.45	14.79	392094
2002-03-19	14.79	15.07	14.73	15.02	553194
2002-03-20	15.00	15.11	15.00	15.07	990297
2002-03-21	15.13	15.23	15.13	15.22	565794
2002-03-22	15.26	15.62	15.26	15.55	916200
2002-03-25	15.55	15.55	15.27	15.37	748494
2002-03-26	15.37	15.54	15.37	15.40	587997
2002-03-27	15.48	15.60	15.37	15.57	946800
2002-03-28	15.67	15.77	15.66	15.72	425097
2002-04-01	15.72	16.07	15.68	16.04	522297
2002-04-02	15.97	15.97	15.33	15.43	1032597
2002-04-03	15.44	15.44	14.80	14.97	1053000
2002-04-04	14.97	15.07	14.87	14.97	486000
2002-04-05	15.00	15.25	15.00	15.22	761994
2002-04-08	15.20	15.40	15.18	15.40	814500
2002-04-09	15.57	15.65	15.38	15.62	707400
2002-04-10	15.70	16.17	15.67	16.10	1786500
2002-04-11	16.10	16.26	15.87	15.89	1251000
2002-04-12	15.97	16.03	15.83	15.86	517500
2002-04-15	15.94	16.00	15.73	15.78	311400
2002-04-16	15.90	15.90	15.73	15.87	778797
2002-04-17	15.92	15.97	15.62	15.75	362394
2002-04-18	15.82	15.85	15.44	15.48	335097
2002-04-19	15.52	15.60	15.35	15.40	600597
2002-04-22	15.42	15.45	15.23	15.33	406494
2002-04-23	15.50	15.72	15.41	15.67	956700
2002-04-24	15.67	16.07	15.67	16.03	881100
2002-04-25	15.97	16.13	15.93	16.05	1256697
2002-04-26	16.13	16.48	16.08	16.40	1460097
2002-04-29	16.40	16.60	15.63	15.74	1082394
2002-04-30	15.78	16.08	15.77	15.95	656397
2002-05-01	15.97	16.00	15.82	15.95	238500
2002-05-02	15.98	16.00	15.83	15.96	441297
2002-05-03	15.93	15.93	15.60	15.83	466794
2002-05-06	15.77	15.95	15.60	15.80	368694
2002-05-07	15.86	15.90	15.48	15.48	609300
2002-05-08	15.52	15.95	15.42	15.92	716697
2002-05-09	15.92	15.92	15.13	15.17	931797
2002-05-10	15.13	15.14	14.75	14.82	847800
2002-05-13	14.85	15.13	14.85	15.00	442494
2002-05-14	15.07	15.07	14.92	15.04	203697
2002-05-15	15.04	15.40	15.03	15.27	484794
2002-05-16	15.30	15.31	14.96	15.23	367497
2002-05-17	15.20	15.43	15.20	15.39	355500
2002-05-20	15.48	15.48	15.07	15.10	486900
2002-05-21	15.10	15.17	14.88	14.88	396594
2002-05-22	14.85	14.90	14.73	14.80	523800
2002-05-23	14.80	15.04	14.68	15.00	1188297
2002-05-24	15.27	15.49	15.25	15.26	1008594
2002-05-28	15.02	15.03	14.63	14.63	646497
2002-05-29	14.63	14.77	13.97	14.05	1209897
2002-05-30	13.93	14.17	13.87	13.92	745794
2002-05-31	13.92	14.25	13.92	14.08	741294
2002-06-03	14.12	14.13	13.87	13.94	306594
2002-06-04	13.92	13.92	13.67	13.70	553194
2002-06-05	13.65	13.92	13.65	13.77	503397
2002-06-06	13.72	13.77	13.47	13.70	552600
2002-06-07	13.65	14.03	13.52	13.93	875997
2002-06-10	13.97	14.03	13.87	13.87	294300
2002-06-11	13.90	14.06	13.85	13.90	628200
2002-06-12	13.78	14.12	13.78	14.02	579294
2002-06-13	14.02	14.28	13.95	13.95	418194
2002-06-14	13.90	13.93	13.57	13.81	823797
2002-06-17	13.82	14.16	13.80	13.83	364500
2002-06-18	13.83	13.83	13.47	13.49	1109997
2002-06-19	13.40	13.83	13.17	13.50	1022400
2002-06-20	13.52	13.52	12.94	12.97	697194
2002-06-21	12.88	12.93	12.41	12.52	1241397
2002-06-24	12.45	13.00	12.43	12.57	923994
2002-06-25	12.63	12.87	12.63	12.72	696897
2002-06-26	12.56	12.77	12.26	12.38	1575297
2002-06-27	12.52	13.08	12.50	13.00	811800
2002-06-28	13.08	13.40	13.03	13.07	1249794
2002-07-01	13.11	13.37	13.11	13.17	857097
2002-07-02	13.19	13.42	13.14	13.24	711000
2002-07-03	13.25	13.37	13.24	13.35	1532997
2002-07-05	13.27	13.55	13.27	13.50	468594
2002-07-08	13.59	13.93	13.59	13.84	806697
2002-07-09	13.91	13.94	13.60	13.63	720900
2002-07-10	13.63	13.87	13.63	13.70	660294
2002-07-11	13.67	13.83	13.60	13.68	954594
2002-07-12	13.71	13.87	13.50	13.73	2121894
2002-07-15	13.70	13.73	13.33	13.53	1201500
2002-07-16	13.67	13.72	13.50	13.60	1025100
2002-07-17	13.72	13.90	13.72	13.84	852597
2002-07-18	13.90	14.08	13.83	14.05	489294
2002-07-19	13.93	13.98	13.72	13.83	519597
2002-07-22	13.75	13.83	13.43	13.59	1694097
2002-07-23	13.57	13.82	12.76	12.76	1466100
2002-07-24	12.43	13.20	12.38	13.15	1058994
2002-07-25	13.08	13.30	12.63	12.89	1415997
2002-07-26	12.73	12.82	11.87	12.00	2004894
2002-07-29	12.08	12.63	12.07	12.63	1068894
2002-07-30	12.43	12.57	12.38	12.53	1071594
2002-07-31	12.48	12.60	12.42	12.55	1030797
2002-08-01	12.55	12.78	12.17	12.17	975294
2002-08-02	12.17	12.47	11.49	11.75	1158300
2002-08-05	11.67	11.79	11.37	11.37	650700
2002-08-06	11.43	12.04	11.43	12.04	1008594
2002-08-07	12.07	12.57	11.78	12.51	902997
2002-08-08	12.70	13.18	12.70	13.01	1342800
2002-08-09	12.96	12.96	12.63	12.70	336897
2002-08-12	12.62	12.75	12.40	12.59	389700
2002-08-13	12.43	12.67	12.37	12.41	377100
2002-08-14	12.43	12.88	12.33	12.88	451197
2002-08-15	12.95	13.07	12.80	12.90	803394
2002-08-16	12.87	13.05	12.81	12.90	263700
2002-08-19	12.93	13.21	12.93	13.00	302400
2002-08-20	13.02	13.02	12.80	12.86	206694
2002-08-21	12.82	13.20	12.82	13.07	393300
2002-08-22	13.07	13.18	12.90	12.99	613197
2002-08-23	12.99	12.99	12.73	12.82	330300
2002-08-26	12.83	13.08	12.78	13.00	357894
2002-08-27	13.00	13.11	12.67	12.75	685197
2002-08-28	12.67	12.67	12.49	12.52	214497
2002-08-29	12.50	12.52	12.34	12.34	284697
2002-08-30	12.34	12.67	12.34	12.56	459594
2002-09-03	12.50	12.58	12.37	12.39	611694
2002-09-04	12.33	12.63	12.33	12.57	265194
2002-09-05	12.63	12.63	12.23	12.34	608697
2002-09-06	12.42	12.47	12.35	12.37	229797
2002-09-09	12.38	12.72	12.35	12.60	517500
2002-09-10	12.63	12.88	12.63	12.85	507294
2002-09-11	12.92	12.96	12.83	12.87	193797
2002-09-12	12.87	12.90	12.55	12.56	741600
2002-09-13	12.60	12.63	12.48	12.57	218997
2002-09-16	12.53	12.57	12.47	12.57	124200
2002-09-17	12.63	12.67	12.02	12.05	729297
2002-09-18	12.02	12.02	11.85	12.02	971397
2002-09-19	11.98	11.98	11.42	11.58	873000
2002-09-20	11.55	11.85	11.55	11.80	644094
2002-09-23	11.77	11.80	11.60	11.76	717300
2002-09-24	11.70	11.81	11.57	11.57	542097
2002-09-25	11.70	11.79	11.50	11.70	747594
2002-09-26	11.77	12.15	11.77	12.07	275994
2002-09-27	12.07	12.07	11.63	11.63	611694
2002-09-30	11.47	11.52	11.08	11.27	1324494
2002-10-01	11.23	12.04	11.17	11.87	1143297
2002-10-02	11.94	12.27	11.73	12.03	1289997
2002-10-03	12.00	12.33	11.97	12.23	1173294
2002-10-04	12.23	12.46	12.23	12.36	771300
2002-10-07	12.42	12.44	12.27	12.38	522297
2002-10-08	12.42	12.52	12.27	12.50	365094
2002-10-09	12.47	12.48	12.26	12.39	885600
2002-10-10	12.36	12.51	12.34	12.37	247500
2002-10-11	12.38	12.57	12.32	12.50	723294
2002-10-14	12.57	12.58	12.43	12.51	269694
2002-10-15	12.92	12.92	12.67	12.74	673794
2002-10-16	12.66	12.66	12.44	12.48	352494
2002-10-17	12.60	12.96	12.57	12.95	662697
2002-10-18	12.90	13.21	12.85	13.13	371700
2002-10-21	13.10	13.19	13.10	13.16	348300
2002-10-22	13.23	13.23	12.91	12.94	497700
2002-10-23	12.88	12.90	12.66	12.67	617697
2002-10-24	12.58	12.72	12.38	12.43	711900
2002-10-25	12.30	12.75	12.27	12.67	575100
2002-10-28	12.60	12.61	12.15	12.17	533997
2002-10-29	12.08	12.21	11.56	12.10	1454697
2002-10-30	12.14	12.22	11.80	12.00	929700
2002-10-31	12.00	12.10	11.98	12.07	442494
2002-11-01	12.08	12.49	12.02	12.36	553500
2002-11-04	12.44	12.72	12.37	12.37	497394
2002-11-05	12.37	12.55	12.06	12.13	900900
2002-11-06	12.10	12.40	12.08	12.23	621297
2002-11-07	12.20	12.35	12.12	12.23	337500
2002-11-08	12.20	12.33	12.19	12.22	542997
2002-11-11	12.21	12.21	12.00	12.04	342900
2002-11-12	12.08	12.11	11.73	11.77	507600
2002-11-13	11.72	11.86	11.68	11.75	560997
2002-11-14	11.76	12.24	11.76	12.20	785997
2002-11-15	12.19	12.20	11.91	11.97	544194
2002-11-18	12.00	12.12	11.76	11.82	264897
2002-11-19	11.83	11.85	11.54	11.54	535500
2002-11-20	11.58	11.90	11.58	11.83	369594
2002-11-21	11.83	11.99	11.82	11.88	564894
2002-11-22	11.83	11.89	11.53	11.60	659097
2002-11-25	11.66	11.75	11.62	11.70	471600
2002-11-26	11.73	11.81	11.62	11.74	626400
2002-11-27	11.74	12.45	11.74	12.34	365994
2002-11-29	12.33	12.43	12.30	12.43	140400
2002-12-02	12.60	12.81	12.60	12.70	785097
2002-12-03	12.63	12.83	12.57	12.70	644994
2002-12-04	12.67	12.68	12.40	12.48	431100
2002-12-05	12.48	12.53	12.45	12.49	104400
2002-12-06	12.48	12.59	12.37	12.53	112194
2002-12-09	12.55	12.55	12.29	12.39	164700
2002-12-10	12.46	12.58	12.43	12.55	115794
2002-12-11	12.50	12.88	12.50	12.84	404100
2002-12-12	12.85	12.96	12.85	12.96	172197
2002-12-13	12.96	12.98	12.49	12.77	737694
2002-12-16	12.85	12.87	12.73	12.76	334800
2002-12-17	12.78	12.88	12.68	12.83	448794
2002-12-18	12.78	12.85	12.66	12.85	865800
2002-12-19	12.83	12.88	12.73	12.76	258597
2002-12-20	12.76	12.83	12.72	12.73	376200
2002-12-23	12.67	12.67	12.07	12.25	1531494
2002-12-24	12.18	12.21	12.06	12.10	146997
2002-12-26	12.09	12.39	12.03	12.24	509697
2002-12-27	12.28	12.28	12.07	12.07	432594
2002-12-30	12.03	12.07	12.00	12.03	331200
2002-12-31	12.03	12.18	11.97	12.14	144000
2003-01-02	12.13	12.22	12.06	12.16	207900
2003-01-03	12.17	12.23	12.00	12.15	466200
2003-01-06	12.20	12.31	12.05	12.11	337500
2003-01-07	12.12	12.22	12.02	12.17	520794
2003-01-08	12.07	12.10	11.97	12.00	1026900
2003-01-09	12.05	12.22	11.99	12.01	488700
2003-01-10	11.98	12.05	11.90	11.95	494100
2003-01-13	11.99	12.01	11.83	11.97	203994
2003-01-14	11.90	12.03	11.80	12.00	549900
2003-01-15	12.03	12.18	12.03	12.15	888300
2003-01-16	12.17	12.18	12.00	12.04	646200
2003-01-17	11.96	11.96	11.80	11.86	1194894
2003-01-21	11.78	11.83	11.57	11.58	452097
2003-01-22	11.58	11.60	11.38	11.46	843597
2003-01-23	11.55	11.63	11.46	11.60	550494
2003-01-24	11.60	11.63	11.43	11.46	516600
2003-01-27	11.43	11.43	11.23	11.25	260100
2003-01-28	11.25	11.33	10.98	11.28	620100
2003-01-29	11.33	11.35	11.13	11.26	396900
2003-01-30	11.23	11.28	11.02	11.08	304497
2003-01-31	11.09	11.20	11.09	11.17	551700
2003-02-03	11.22	11.33	11.18	11.27	455400
2003-02-04	11.22	11.23	11.10	11.20	642600
2003-02-05	11.18	11.27	11.14	11.15	144900
2003-02-06	11.13	11.15	10.92	10.93	653994
2003-02-07	10.88	10.95	10.30	10.55	1974294
2003-02-10	10.47	10.51	10.31	10.35	834597
2003-02-11	10.33	10.37	10.20	10.33	1236600
2003-02-12	10.36	10.41	10.29	10.32	1202697
2003-02-13	10.32	10.36	10.25	10.30	334494
2003-02-14	10.33	10.34	10.27	10.30	937800
2003-02-18	10.39	10.47	10.30	10.41	978894
2003-02-19	10.41	10.42	10.32	10.34	962397
2003-02-20	10.42	10.67	10.41	10.67	1262097
2003-02-21	10.73	10.95	10.67	10.90	962397
2003-02-24	10.90	10.90	10.79	10.81	413100
2003-02-25	10.76	10.76	10.50	10.68	577800
2003-02-26	10.68	10.68	10.46	10.49	377397
2003-02-27	10.55	10.68	10.48	10.62	327600
2003-02-28	10.63	10.80	10.63	10.75	471600
2003-03-03	10.80	11.03	10.80	10.80	443394
2003-03-04	10.72	10.77	10.67	10.70	302094
2003-03-05	10.70	10.78	10.58	10.66	999000
2003-03-06	10.61	10.63	10.37	10.40	521100
2003-03-07	10.35	10.35	10.24	10.35	561897
2003-03-10	10.33	10.33	10.17	10.22	1013994
2003-03-11	10.22	10.52	10.22	10.41	351900
2003-03-12	10.42	10.45	10.28	10.37	807597
2003-03-13	10.45	10.75	10.45	10.74	411894
2003-03-14	10.79	10.80	10.63	10.65	823194
2003-03-17	10.58	10.97	10.54	10.93	522000
2003-03-18	11.12	11.33	11.08	11.27	1569294
2003-03-19	11.32	11.34	11.24	11.32	436500
2003-03-20	11.28	11.32	11.17	11.17	407700
2003-03-21	11.25	11.53	11.25	11.38	579600
2003-03-24	11.33	11.33	11.05	11.10	494694
2003-03-25	11.07	11.17	11.06	11.06	161694
2003-03-26	11.03	11.07	10.97	11.07	609894
2003-03-27	11.03	11.10	10.97	11.04	266697
2003-03-28	11.02	11.17	11.02	11.08	256194
2003-03-31	11.03	11.09	10.97	11.09	487800
2003-04-01	11.02	11.11	10.97	10.98	670194
2003-04-02	11.05	11.22	11.04	11.13	530100
2003-04-03	11.17	11.21	11.03	11.03	932094
2003-04-04	11.00	11.13	11.00	11.11	797994
2003-04-07	11.20	11.30	11.19	11.20	557694
2003-04-08	11.20	11.20	11.13	11.13	436194
2003-04-09	11.17	11.21	11.12	11.13	321300
2003-04-10	11.14	11.17	10.94	10.94	324297
2003-04-11	10.98	11.17	10.98	11.05	606897
2003-04-14	11.10	11.44	11.10	11.27	598194
2003-04-15	11.27	11.63	11.27	11.63	555300
2003-04-16	11.65	11.70	11.58	11.67	450000
2003-04-17	11.67	11.81	11.65	11.65	306000
2003-04-21	11.67	11.81	11.67	11.78	144297
2003-04-22	11.80	11.87	11.76	11.82	321597
2003-04-23	11.80	12.01	11.78	12.00	362394
2003-04-24	11.98	12.23	11.95	12.19	615600
2003-04-25	12.19	12.34	12.18	12.32	991197
2003-04-28	12.32	12.52	12.32	12.50	1020294
2003-04-29	12.53	12.68	12.53	12.66	838197
2003-04-30	12.50	12.74	12.47	12.65	881100
2003-05-01	12.69	12.69	12.50	12.59	232497
2003-05-02	12.59	12.59	12.49	12.53	926397
2003-05-05	12.57	12.73	12.57	12.65	493497
2003-05-06	12.67	12.83	12.61	12.76	381294
2003-05-07	12.79	13.13	12.79	13.07	1564497
2003-05-08	13.00	13.00	12.52	12.52	948294
2003-05-09	12.60	12.67	12.52	12.65	1008297
2003-05-12	12.65	12.82	12.65	12.77	447300
2003-05-13	12.83	13.05	12.67	12.74	2977200
2003-05-14	12.70	12.88	12.68	12.79	350694
2003-05-15	12.83	12.83	12.68	12.69	281997
2003-05-16	12.69	12.73	12.59	12.67	370800
2003-05-19	12.63	12.64	12.45	12.45	222597
2003-05-20	12.40	12.67	12.40	12.50	285300
2003-05-21	12.46	12.70	12.42	12.68	465300
2003-05-22	12.61	12.66	12.45	12.64	980694
2003-05-23	12.67	13.20	12.67	13.12	810900
2003-05-27	12.93	12.93	12.83	12.83	283500
2003-05-28	12.87	13.20	12.87	13.17	747594
2003-05-29	13.23	13.43	13.17	13.30	684594
2003-05-30	13.32	13.45	13.30	13.30	533700
2003-06-02	13.35	13.82	13.35	13.67	545994
2003-06-03	13.63	13.77	13.63	13.74	678600
2003-06-04	13.72	13.77	13.59	13.62	594900
2003-06-05	13.62	13.91	13.59	13.83	567000
2003-06-06	13.92	14.18	13.52	13.52	1046700
2003-06-09	13.47	13.53	13.38	13.44	404397
2003-06-10	13.50	13.70	13.50	13.62	471294
2003-06-11	13.65	14.05	13.65	14.00	788697
2003-06-12	14.07	14.23	13.93	14.03	1065600
2003-06-13	14.00	14.06	13.92	13.94	470097
2003-06-16	13.92	14.02	13.92	14.00	187200
2003-06-17	14.00	14.05	13.94	13.97	431397
2003-06-18	13.93	13.99	13.87	13.95	411894
2003-06-19	13.97	14.14	13.95	14.04	373797
2003-06-20	14.00	14.00	13.90	13.90	139797
2003-06-23	13.91	13.93	13.67	13.75	329994
2003-06-24	13.72	13.80	13.70	13.73	608094
2003-06-25	13.72	13.82	13.71	13.77	137097
2003-06-26	13.82	13.84	13.77	13.77	129600
2003-06-27	13.78	13.83	13.77	13.80	139500
2003-06-30	13.85	13.85	13.68	13.73	177894
2003-07-01	13.74	13.74	13.45	13.62	953694
2003-07-02	13.67	13.80	13.67	13.75	623997
2003-07-03	13.70	13.80	13.70	13.73	112500
2003-07-07	13.75	13.80	13.68	13.73	414900
2003-07-08	13.73	13.79	13.68	13.75	455697
2003-07-09	13.75	13.75	13.44	13.56	429894
2003-07-10	13.56	13.56	13.32	13.33	366597
2003-07-11	13.28	13.34	13.19	13.27	374697
2003-07-14	13.24	13.37	13.24	13.28	777600
2003-07-15	13.31	13.31	12.89	12.94	962694
2003-07-16	12.94	12.94	12.67	12.73	1095894
2003-07-17	12.67	12.77	12.63	12.68	990900
2003-07-18	12.71	12.71	12.61	12.67	1015794
2003-07-21	12.62	12.99	12.62	12.97	480897
2003-07-22	13.00	13.22	13.00	13.10	324000
2003-07-23	13.11	13.14	13.06	13.11	208197
2003-07-24	13.16	13.25	13.13	13.15	309294
2003-07-25	13.20	13.20	12.97	13.15	291294
2003-07-28	13.15	13.18	12.86	12.89	579294
2003-07-29	12.83	12.93	12.62	12.73	521694
2003-07-30	12.82	12.89	12.77	12.83	293697
2003-07-31	12.75	12.88	12.75	12.80	342000
2003-08-01	12.75	12.76	12.67	12.68	417897
2003-08-04	12.71	12.71	12.55	12.59	344997
2003-08-05	12.52	12.61	12.43	12.43	256194
2003-08-06	12.31	12.49	12.31	12.40	369297
2003-08-07	12.37	12.67	12.31	12.63	3934494
2003-08-08	12.84	12.93	12.67	12.75	1878597
2003-08-11	12.75	12.84	12.65	12.73	290997
2003-08-12	12.75	12.75	12.48	12.55	1088397
2003-08-13	12.57	12.57	12.31	12.33	924597
2003-08-14	12.35	12.45	12.27	12.45	1021194
2003-08-15	12.47	12.48	12.38	12.46	118494
2003-08-18	12.44	12.53	12.42	12.42	713394
2003-08-19	12.42	12.55	12.42	12.46	630900
2003-08-20	12.48	12.48	12.31	12.42	688797
2003-08-21	12.48	12.50	12.45	12.48	785097
2003-08-22	12.51	12.67	12.49	12.49	738000
2003-08-25	12.46	12.55	12.44	12.47	478197
2003-08-26	12.43	12.44	12.27	12.33	890100
2003-08-27	12.33	12.36	12.28	12.33	620397
2003-08-28	12.34	12.36	12.14	12.20	916200
2003-08-29	12.19	12.39	12.07	12.33	951597
2003-09-02	12.37	12.40	12.26	12.33	1145394
2003-09-03	12.35	12.61	12.35	12.52	2320200
2003-09-04	12.51	12.59	12.51	12.55	935694
2003-09-05	12.56	12.68	12.56	12.58	1066500
2003-09-08	12.63	12.70	12.53	12.60	255294
2003-09-09	12.61	12.65	12.53	12.54	1300500
2003-09-10	12.47	12.51	12.42	12.51	782100
2003-09-11	12.54	12.54	12.20	12.20	508500
2003-09-12	12.20	12.29	12.20	12.28	1094094
2003-09-15	12.28	12.30	12.20	12.22	791694
2003-09-16	12.22	12.27	12.20	12.27	802494
2003-09-17	12.29	12.33	12.23	12.27	480897
2003-09-18	12.27	12.45	12.26	12.45	1540197
2003-09-19	12.55	12.62	12.43	12.61	1893897
2003-09-22	12.66	12.69	12.60	12.60	912897
2003-09-23	12.63	12.70	12.62	12.62	500697
2003-09-24	12.67	12.92	12.67	12.82	2282400
2003-09-25	12.85	12.85	12.59	12.66	322200
2003-09-26	12.65	12.67	12.59	12.59	294894
2003-09-29	12.60	12.68	12.47	12.64	387297
2003-09-30	12.64	12.72	12.46	12.72	430794
2003-10-01	12.75	12.91	12.73	12.89	738000
2003-10-02	12.87	12.87	12.43	12.53	1309797
2003-10-03	12.62	12.62	12.32	12.47	803700
2003-10-06	12.45	12.63	12.44	12.62	430794
2003-10-07	12.63	12.67	12.54	12.59	434997
2003-10-08	12.56	12.58	12.33	12.39	518094
2003-10-09	12.44	12.58	12.40	12.50	1255194
2003-10-10	12.42	12.52	12.39	12.40	711900
2003-10-13	12.47	12.47	12.23	12.41	620397
2003-10-14	12.42	12.42	12.30	12.33	699894
2003-10-15	12.37	12.40	12.32	12.32	405297
2003-10-16	12.29	12.30	12.00	12.07	1788894
2003-10-17	12.03	12.12	11.86	11.92	888894
2003-10-20	11.90	12.01	11.90	11.96	675297
2003-10-21	12.03	12.03	11.97	11.97	1157697
2003-10-22	11.94	11.94	11.79	11.81	360900
2003-10-23	11.80	11.86	11.73	11.81	801900
2003-10-24	11.81	11.81	11.33	11.57	11835594
2003-10-27	11.60	11.62	11.55	11.58	1235700
2003-10-28	11.57	11.75	11.52	11.72	1241397
2003-10-29	11.76	11.83	11.69	11.71	723897
2003-10-30	11.74	11.78	11.62	11.75	909297
2003-10-31	11.69	12.07	11.69	11.91	663597
2003-11-03	12.00	12.25	11.98	12.23	1312497
2003-11-04	12.20	12.34	12.09	12.10	808200
2003-11-05	12.14	12.14	11.97	12.05	614394
2003-11-06	12.02	12.10	11.90	12.03	819000
2003-11-07	12.06	12.12	12.00	12.07	981297
2003-11-10	12.03	12.14	12.02	12.05	489897
2003-11-11	12.07	12.09	11.94	12.05	267597
2003-11-12	12.10	12.20	12.07	12.15	883800
2003-11-13	12.12	12.41	12.10	12.33	1088100
2003-11-14	12.36	12.40	12.24	12.28	815094
2003-11-17	12.20	12.20	11.90	12.00	890694
2003-11-18	11.97	12.02	11.94	12.01	750294
2003-11-19	11.95	11.95	11.77	11.83	652194
2003-11-20	11.73	11.82	11.66	11.66	370494
2003-11-21	11.74	11.85	11.74	11.76	443700
2003-11-24	11.75	11.80	11.34	11.43	1924794
2003-11-25	11.43	11.55	11.43	11.50	291294
2003-11-26	11.55	11.58	11.42	11.43	525600
2003-11-28	11.40	11.48	11.33	11.46	902097
2003-12-01	11.49	11.73	11.49	11.72	1493100
2003-12-02	11.72	11.84	11.62	11.77	773100
2003-12-03	11.80	11.89	11.76	11.77	1030194
2003-12-04	11.75	11.78	11.66	11.68	610497
2003-12-05	11.65	11.68	11.52	11.52	768897
2003-12-08	11.53	11.60	11.50	11.55	156294
2003-12-09	11.55	11.59	11.50	11.52	1483200
2003-12-10	11.52	11.55	11.42	11.45	478494
2003-12-11	11.49	11.77	11.46	11.75	1047897
2003-12-12	11.69	11.71	11.48	11.49	566100
2003-12-15	11.58	11.58	11.38	11.38	791100
2003-12-16	11.40	11.56	11.27	11.53	632997
2003-12-17	11.57	11.57	11.44	11.53	288900
2003-12-18	11.58	11.70	11.50	11.54	1690200
2003-12-19	11.53	11.67	11.52	11.52	1655397
2003-12-22	11.52	11.54	11.47	11.52	1769094
2003-12-23	11.54	11.96	11.54	11.92	1085994
2003-12-24	11.98	11.98	11.87	11.90	271494
2003-12-26	11.86	12.02	11.84	11.91	153000
2003-12-29	11.99	12.13	11.98	12.13	521100
2003-12-30	12.17	12.23	12.17	12.22	730800
2003-12-31	12.25	12.31	12.15	12.29	815094
2004-01-02	12.33	12.36	12.28	12.34	443097
2004-01-05	12.52	12.69	12.48	12.63	1067994
2004-01-06	12.69	12.84	12.67	12.83	1254600
2004-01-07	12.92	13.23	12.86	13.10	2525400
2004-01-08	13.14	13.24	13.13	13.17	1373094
2004-01-09	13.33	13.67	13.32	13.67	3278097
2004-01-12	13.64	13.87	13.62	13.75	1857600
2004-01-13	13.73	13.77	13.51	13.67	1099800
2004-01-14	13.75	13.75	13.53	13.67	693900
2004-01-15	13.63	13.65	13.54	13.59	861597
2004-01-16	13.56	13.63	13.47	13.47	581697
2004-01-20	13.47	13.76	13.47	13.69	670500
2004-01-21	13.65	14.04	13.65	13.85	819000
2004-01-22	13.81	13.90	13.75	13.88	951597
2004-01-23	13.93	14.04	13.90	13.96	543897
2004-01-26	14.13	14.35	14.04	14.31	808794
2004-01-27	14.37	14.37	14.23	14.30	1118997
2004-01-28	14.41	14.41	13.97	13.99	947394
2004-01-29	13.67	13.77	13.38	13.53	1264500
2004-01-30	13.58	13.77	13.56	13.72	598797
2004-02-02	13.81	14.50	13.81	14.47	1578600
2004-02-03	14.55	14.59	14.33	14.34	695394
2004-02-04	14.42	14.42	14.08	14.12	758700
2004-02-05	14.12	14.53	13.94	14.47	1299294
2004-02-06	14.47	14.98	14.47	14.98	1457397
2004-02-09	14.99	15.19	14.97	15.17	898497
2004-02-10	15.18	15.18	14.91	15.00	1061100
2004-02-11	14.97	15.06	14.79	15.06	1136997
2004-02-12	15.01	15.03	14.80	14.86	871497
2004-02-13	14.93	14.97	14.66	14.82	425394
2004-02-17	14.99	15.08	14.96	15.02	820197
2004-02-18	14.97	15.05	14.72	14.88	548100
2004-02-19	14.91	14.93	14.73	14.74	1004400
2004-02-20	14.68	14.68	14.30	14.50	783297
2004-02-23	14.67	14.67	14.33	14.41	522594
2004-02-24	14.50	14.56	14.28	14.50	882594
2004-02-25	14.50	15.00	14.50	15.00	1232397
2004-02-26	15.08	15.12	14.90	15.04	945000
2004-02-27	15.11	15.11	14.89	15.00	924597
2004-03-01	15.04	16.47	15.04	16.07	3264894
2004-03-02	15.99	16.00	15.77	15.80	1930500
2004-03-03	15.80	16.13	15.77	15.82	3715794
2004-03-04	15.90	16.50	15.88	16.43	1726200
2004-03-05	16.44	16.92	16.44	16.57	2091897
2004-03-08	16.49	16.49	15.95	16.12	1170000
2004-03-09	16.16	16.33	15.97	16.08	919800
2004-03-10	16.17	16.19	15.73	15.77	388197
2004-03-11	15.69	15.75	15.23	15.25	866394
2004-03-12	15.42	15.47	15.30	15.45	668997
2004-03-15	15.20	15.66	15.19	15.19	763200
2004-03-16	15.20	15.74	15.20	15.68	1506294
2004-03-17	15.67	16.09	15.67	16.06	960894
2004-03-18	15.98	16.22	15.90	16.17	1519497
2004-03-19	16.08	16.18	16.05	16.08	764100
2004-03-22	15.92	16.03	15.78	16.03	919494
2004-03-23	16.05	16.12	16.04	16.05	1411794
2004-03-24	16.08	16.12	16.00	16.05	821097
2004-03-25	16.05	16.10	16.00	16.08	973494
2004-03-26	16.03	16.17	15.99	16.07	847494
2004-03-29	16.10	16.17	16.03	16.12	539397
2004-03-30	16.17	16.48	16.14	16.35	819000
2004-03-31	16.30	16.50	16.21	16.42	762300
2004-04-01	16.37	16.87	16.37	16.68	749997
2004-04-02	16.81	17.06	16.80	16.90	1271097
2004-04-05	16.85	16.95	16.70	16.72	267597
2004-04-06	16.72	16.72	16.10	16.27	1416600
2004-04-07	16.31	16.33	16.07	16.32	464994
2004-04-08	16.33	16.33	16.25	16.26	133200
2004-04-12	16.29	16.33	16.25	16.27	119997
2004-04-13	16.33	16.50	16.05	16.11	705294
2004-04-14	16.16	16.40	15.97	16.16	749394
2004-04-15	16.24	16.33	16.11	16.11	843300
2004-04-16	16.12	16.19	16.11	16.11	363600
2004-04-19	16.15	16.15	15.78	15.96	792900
2004-04-20	15.96	16.09	15.92	15.93	520200
2004-04-21	15.92	15.93	15.72	15.78	548100
2004-04-22	15.79	15.94	15.60	15.92	1593000
2004-04-23	15.93	15.97	15.81	15.96	632394
2004-04-26	16.01	16.04	15.66	15.72	584694
2004-04-27	15.81	15.92	15.60	15.62	437994
2004-04-28	15.64	15.64	15.06	15.09	894897
2004-04-29	15.04	15.14	14.44	14.70	1998297
2004-04-30	14.75	14.84	14.46	14.57	731394
2004-05-03	14.55	14.84	14.50	14.55	905094
2004-05-04	14.62	14.75	14.60	14.70	414297
2004-05-05	14.75	14.92	14.62	14.63	670194
2004-05-06	14.48	14.55	14.28	14.53	1225800
2004-05-07	14.36	14.53	14.36	14.52	761094
2004-05-10	14.40	14.41	13.83	13.89	1236294
2004-05-11	13.93	14.14	13.93	14.11	1432197
2004-05-12	14.19	14.19	13.59	13.84	1284597
2004-05-13	13.85	13.97	13.77	13.87	626697
2004-05-14	13.83	15.33	13.83	15.10	2868300
2004-05-17	15.11	15.11	14.54	14.62	1533600
2004-05-18	14.66	15.11	14.66	14.82	1213794
2004-05-19	15.06	15.25	14.98	15.03	1233900
2004-05-20	15.00	15.13	14.94	14.98	1552500
2004-05-21	15.15	15.15	14.89	14.95	378900
2004-05-24	14.73	14.73	13.93	13.93	2443500
2004-05-25	13.93	14.29	13.93	14.28	1958994
2004-05-26	14.17	14.39	14.17	14.33	1515294
2004-05-27	14.33	14.43	14.26	14.38	639900
2004-05-28	14.41	14.42	14.25	14.31	563994
2004-06-01	14.33	14.33	14.27	14.30	628200
2004-06-02	14.31	14.41	14.27	14.34	920700
2004-06-03	14.30	14.37	14.26	14.28	507294
2004-06-04	14.35	14.43	14.29	14.36	829800
2004-06-07	14.38	14.68	14.38	14.64	590400
2004-06-08	14.61	14.70	14.60	14.70	661194
2004-06-09	14.65	14.67	14.33	14.46	506997
2004-06-10	14.44	14.68	14.43	14.60	809397
2004-06-14	14.55	14.55	14.22	14.22	520497
2004-06-15	14.23	14.42	14.23	14.37	431694
2004-06-16	14.43	14.43	14.32	14.36	302094
2004-06-17	14.37	14.51	14.31	14.45	308097
2004-06-18	14.45	14.57	14.45	14.53	550494
2004-06-21	14.53	15.07	14.53	14.97	2617200
2004-06-22	14.97	15.33	14.95	15.27	2576997
2004-06-23	15.28	15.35	15.20	15.34	1545894
2004-06-24	15.34	15.74	15.34	15.64	2213397
2004-06-25	15.63	15.66	15.51	15.57	750600
2004-06-28	15.59	15.65	15.37	15.37	839700
2004-06-29	15.32	15.38	15.29	15.35	356994
2004-06-30	15.35	15.38	15.22	15.28	604494
2004-07-01	15.28	15.31	15.25	15.27	393300
2004-07-02	15.18	15.41	15.18	15.25	170397
2004-07-06	15.26	15.37	15.18	15.34	707994
2004-07-07	15.38	15.41	14.84	14.92	2707794
2004-07-08	14.74	14.87	14.53	14.74	1019394
2004-07-09	14.77	14.98	14.74	14.86	273294
2004-07-12	15.03	15.08	14.84	15.02	810594
2004-07-13	15.10	15.10	14.73	14.78	718200
2004-07-14	14.79	14.79	14.65	14.76	689094
2004-07-15	14.76	14.80	14.53	14.60	441594
2004-07-16	14.62	14.67	14.38	14.40	1746900
2004-07-19	14.45	14.61	14.40	14.46	1552500
2004-07-20	14.46	14.49	14.30	14.33	647397
2004-07-21	14.37	14.42	14.33	14.41	693297
2004-07-22	14.45	14.64	14.40	14.53	1248894
2004-07-23	14.55	14.55	14.35	14.42	385200
2004-07-26	14.46	14.46	14.15	14.24	413397
2004-07-27	14.22	14.44	14.15	14.42	446697
2004-07-28	14.35	14.47	14.16	14.43	368694
2004-07-29	14.42	14.48	14.29	14.45	694800
2004-07-30	14.42	14.66	14.40	14.65	636300
2004-08-02	14.73	14.77	14.62	14.77	283194
2004-08-03	14.70	14.87	14.66	14.82	457497
2004-08-04	14.70	14.83	14.62	14.75	310500
2004-08-05	14.77	14.77	14.55	14.60	230400
2004-08-06	14.45	14.46	14.20	14.30	1239894
2004-08-09	14.27	14.34	14.11	14.19	494397
2004-08-10	14.20	14.21	13.91	14.01	1134297
2004-08-11	13.98	13.98	13.82	13.83	908397
2004-08-12	13.83	13.88	13.68	13.83	534897
2004-08-13	13.91	13.92	13.78	13.80	683397
2004-08-16	13.90	14.10	13.82	14.08	456300
2004-08-17	14.06	14.24	14.05	14.11	1035000
2004-08-18	14.11	14.11	14.03	14.09	594297
2004-08-19	14.00	14.13	14.00	14.13	465300
2004-08-20	14.23	14.51	14.23	14.42	983700
2004-08-23	14.40	14.50	14.37	14.45	337500
2004-08-24	14.45	14.49	14.30	14.35	598194
2004-08-25	14.27	14.37	14.26	14.33	504900
2004-08-26	14.35	14.45	14.33	14.40	437994
2004-08-27	14.41	14.43	14.37	14.40	516897
2004-08-30	14.44	14.50	14.33	14.36	164394
2004-08-31	14.43	14.43	14.37	14.41	517500
2004-09-01	14.39	14.58	14.39	14.55	670194
2004-09-02	14.52	14.55	14.46	14.50	335097
2004-09-03	14.48	14.63	14.48	14.61	787194
2004-09-07	14.61	14.67	14.46	14.52	437697
2004-09-08	14.43	14.49	14.33	14.43	676494
2004-09-09	14.43	14.64	14.43	14.62	305694
2004-09-10	14.64	14.66	14.56	14.65	581697
2004-09-13	14.64	14.78	14.62	14.69	287694
2004-09-14	14.79	15.11	14.75	15.11	696600
2004-09-15	15.07	15.11	14.95	14.99	608400
2004-09-16	15.07	15.09	15.00	15.03	246294
2004-09-17	15.10	15.27	15.03	15.08	222300
2004-09-20	15.05	15.05	14.98	14.99	216000
2004-09-21	14.99	15.20	14.99	15.00	392697
2004-09-22	15.02	15.02	14.89	14.92	540900
2004-09-23	14.90	14.93	14.88	14.90	729297
2004-09-24	14.90	15.03	14.88	14.95	325197
2004-09-27	14.93	14.93	14.66	14.71	641997
2004-09-28	14.74	14.75	14.59	14.62	668394
2004-09-29	14.67	14.87	14.67	14.70	655794
2004-09-30	14.73	14.78	14.67	14.73	872397
2004-10-01	14.79	14.99	14.79	14.91	1512000
2004-10-04	14.84	15.06	14.84	15.00	676494
2004-10-05	15.00	15.08	14.94	15.07	839997
2004-10-06	15.09	15.09	14.99	15.06	879300
2004-10-07	15.04	15.22	15.04	15.14	639594
2004-10-08	15.13	15.25	15.12	15.13	653094
2004-10-11	15.22	15.22	15.08	15.08	70497
2004-10-12	15.07	15.07	14.91	14.93	467694
2004-10-13	14.95	14.99	14.86	14.95	603000
2004-10-14	14.93	15.02	14.86	14.88	698994
2004-10-15	14.89	14.93	14.75	14.78	1345797
2004-10-18	14.80	14.84	14.67	14.72	486297
2004-10-19	14.79	14.90	14.55	14.58	368694
2004-10-20	14.58	14.64	14.50	14.56	363294
2004-10-21	14.57	14.74	14.55	14.67	442800
2004-10-22	14.60	14.71	14.59	14.59	261594
2004-10-25	14.59	14.69	14.51	14.63	514197
2004-10-26	14.66	14.68	14.59	14.65	225297
2004-10-27	14.74	14.74	14.43	14.61	424800
2004-10-28	14.62	14.73	14.56	14.65	578700
2004-10-29	14.70	14.76	14.59	14.70	452394
2004-11-01	14.78	14.80	14.65	14.65	401400
2004-11-02	14.63	14.75	14.63	14.69	950697
2004-11-03	14.78	14.94	14.78	14.80	687897
2004-11-04	14.83	15.25	14.83	15.23	968697
2004-11-05	15.17	15.36	15.17	15.27	657000
2004-11-08	15.28	15.31	15.21	15.24	385200
2004-11-09	15.29	15.29	15.16	15.19	240300
2004-11-10	15.19	15.44	15.15	15.36	590994
2004-11-11	15.35	15.51	15.35	15.43	651600
2004-11-12	15.43	15.48	15.32	15.33	431397
2004-11-15	15.37	15.37	15.18	15.23	677997
2004-11-16	15.27	15.30	15.20	15.25	686700
2004-11-17	15.26	15.35	15.26	15.26	1233000
2004-11-18	15.23	15.32	15.16	15.19	293697
2004-11-19	15.23	15.25	15.01	15.05	1171800
2004-11-22	15.00	15.15	15.00	15.13	575100
2004-11-23	15.08	15.22	15.06	15.13	976194
2004-11-24	15.08	15.42	15.08	15.40	1336797
2004-11-26	15.37	15.58	15.35	15.50	449100
2004-11-29	15.59	15.92	15.59	15.82	1114497
2004-11-30	15.84	15.98	15.84	15.93	893700
2004-12-01	15.87	16.23	15.87	16.20	805194
2004-12-02	16.22	16.69	16.22	16.49	2559897
2004-12-03	16.53	16.56	16.44	16.50	397494
2004-12-06	16.58	16.58	16.43	16.46	979497
2004-12-07	16.52	16.53	16.44	16.50	974997
2004-12-08	16.53	16.60	16.50	16.59	684900
2004-12-09	16.51	16.74	16.48	16.67	731394
2004-12-10	16.59	16.76	16.58	16.68	760500
2004-12-13	16.81	16.81	16.66	16.73	385497
2004-12-14	16.82	17.03	16.78	16.85	1442997
2004-12-15	16.85	17.23	16.85	17.23	779697
2004-12-16	17.31	17.56	17.30	17.48	983997
2004-12-17	17.43	17.62	17.32	17.33	1303794
2004-12-20	17.38	17.40	17.29	17.34	396594
2004-12-21	17.33	17.50	17.33	17.43	361197
2004-12-22	17.46	17.58	17.44	17.58	770697
2004-12-23	17.62	17.76	17.57	17.57	304794
2004-12-27	17.61	17.67	17.46	17.53	199800
2004-12-28	17.58	17.58	17.25	17.32	420894
2004-12-29	17.41	17.64	17.33	17.63	638694
2004-12-30	17.58	17.66	17.53	17.64	181197
2004-12-31	17.56	17.60	17.48	17.54	303597
2005-01-03	17.62	17.67	17.53	17.63	855900
2005-01-04	17.60	17.68	17.55	17.57	675594
2005-01-05	17.57	17.61	17.35	17.39	1208394
2005-01-06	17.44	17.44	17.18	17.24	718497
2005-01-07	17.24	17.47	17.08	17.08	876897
2005-01-10	17.32	17.32	17.13	17.18	541800
2005-01-11	17.17	17.20	16.88	17.02	725994
2005-01-12	17.10	17.20	16.96	17.07	455697
2005-01-13	17.08	17.28	17.08	17.20	1619100
2005-01-14	17.17	17.63	17.17	17.62	431100
2005-01-18	17.56	17.90	17.56	17.77	1125000
2005-01-19	17.84	18.03	17.84	17.93	1249200
2005-01-20	17.90	17.93	17.65	17.69	465300
2005-01-21	17.58	17.73	17.58	17.63	504900
2005-01-24	17.55	17.83	17.52	17.63	410994
2005-01-25	17.57	17.72	17.37	17.46	906894
2005-01-26	17.53	17.55	17.51	17.52	589797
2005-01-27	17.47	17.62	17.39	17.59	1641294
2005-01-28	17.53	17.62	17.44	17.59	392400
2005-01-31	17.67	18.00	17.67	17.92	504297
2005-02-01	17.98	18.58	17.93	18.32	1568997
2005-02-02	18.31	18.43	18.23	18.37	1527597
2005-02-03	18.43	18.48	18.37	18.45	1827297
2005-02-04	18.45	18.80	18.45	18.73	1733697
2005-02-07	18.73	18.83	18.72	18.77	555597
2005-02-08	18.78	18.82	18.70	18.78	553797
2005-02-09	18.77	18.91	18.67	18.76	605097
2005-02-10	18.72	19.01	18.72	19.00	659394
2005-02-11	19.00	19.07	18.88	18.95	920700
2005-02-14	18.95	18.95	18.77	18.77	228897
2005-02-15	18.71	18.80	18.58	18.67	933894
2005-02-16	18.65	18.77	18.63	18.74	698400
2005-02-17	18.88	19.50	18.83	19.46	1149300
2005-02-18	19.46	19.77	19.04	19.06	1264500
2005-02-22	19.23	19.23	18.60	18.60	855000
2005-02-23	18.68	18.98	18.67	18.97	755397
2005-02-24	18.97	19.30	18.97	19.30	609300
2005-02-25	19.38	19.52	19.35	19.50	483300
2005-02-28	19.83	20.17	19.83	20.14	947997
2005-03-01	20.14	20.44	20.13	20.29	820800
2005-03-02	20.23	20.24	19.92	19.96	819000
2005-03-03	20.01	20.04	19.62	19.78	981594
2005-03-04	19.78	19.81	19.68	19.70	866097
2005-03-07	19.72	19.95	19.68	19.92	675594
2005-03-08	19.92	20.05	19.83	19.87	512694
2005-03-09	19.80	19.90	19.76	19.87	659700
2005-03-10	19.92	19.93	19.37	19.47	695997
2005-03-11	19.40	19.50	19.05	19.18	948897
2005-03-14	19.23	19.23	18.73	18.76	1131894
2005-03-15	18.84	18.87	18.58	18.63	1744794
2005-03-16	18.66	18.66	18.28	18.33	1478394
2005-03-17	18.34	18.43	18.31	18.36	875700
2005-03-18	18.31	18.33	17.96	18.12	1227294
2005-03-21	18.12	18.33	18.12	18.24	503100
2005-03-22	18.18	18.36	18.04	18.12	531900
2005-03-23	18.18	18.18	17.72	17.86	1178100
2005-03-24	17.93	18.00	17.84	17.93	621900
2005-03-28	17.88	18.16	17.85	17.89	720000
2005-03-29	17.87	17.88	17.51	17.51	894294
2005-03-30	17.43	17.73	17.36	17.72	1560294
2005-03-31	17.80	17.86	17.70	17.85	1036494
2005-04-01	17.85	18.16	17.85	18.12	1380600
2005-04-04	18.20	18.22	17.85	17.88	583794
2005-04-05	18.08	18.08	17.72	17.81	1178694
2005-04-06	17.77	17.82	17.49	17.51	1638297
2005-04-07	17.49	17.69	17.49	17.55	987597
2005-04-08	17.52	17.65	17.33	17.40	995094
2005-04-11	17.35	17.42	17.20	17.22	795600
2005-04-12	17.13	17.34	17.07	17.30	1027197
2005-04-13	17.27	17.40	17.25	17.31	536697
2005-04-14	17.30	17.53	17.17	17.17	756594
2005-04-15	17.13	17.18	16.94	16.97	560700
2005-04-18	16.97	17.13	16.93	17.10	825894
2005-04-19	17.18	17.51	17.18	17.46	974700
2005-04-20	17.43	17.43	17.17	17.23	619200
2005-04-21	17.27	17.53	17.19	17.45	522297
2005-04-22	17.38	17.41	17.17	17.25	1053297
2005-04-25	17.33	17.57	17.26	17.48	805500
2005-04-26	17.98	17.98	17.48	17.49	666000
2005-04-27	17.43	17.48	17.33	17.42	469197
2005-04-28	17.50	17.50	17.19	17.22	1086300
2005-04-29	17.30	17.31	16.82	17.02	1261197
2005-05-02	17.00	17.16	16.93	17.05	594900
2005-05-03	17.08	17.13	16.95	17.00	639900
2005-05-04	17.05	17.48	17.05	17.37	1551294
2005-05-05	17.33	17.35	17.20	17.34	1331397
2005-05-06	17.42	17.68	17.38	17.46	1092600
2005-05-09	17.63	17.63	17.40	17.43	867294
2005-05-10	17.44	17.46	17.25	17.29	578700
2005-05-11	17.29	17.29	17.14	17.21	275400
2005-05-12	17.25	17.43	17.22	17.26	1314594
2005-05-13	17.29	17.31	16.98	17.08	299097
2005-05-16	17.05	17.24	17.05	17.22	240597
2005-05-17	17.16	17.22	17.10	17.14	325800
2005-05-18	17.09	17.23	17.09	17.20	702594
2005-05-19	17.23	17.48	17.23	17.47	1057797
2005-05-20	17.48	17.58	17.45	17.58	1929897
2005-05-23	17.57	17.87	17.57	17.87	2938500
2005-05-24	17.93	18.06	17.84	17.85	1476900
2005-05-25	17.86	18.06	17.77	17.84	1182897
2005-05-26	18.10	18.27	17.88	18.17	8075700
2005-05-27	18.18	18.34	18.17	18.32	2028294
2005-05-31	18.36	18.36	18.04	18.25	1935000
2005-06-01	18.25	18.37	18.22	18.35	1718100
2005-06-02	18.35	18.71	18.33	18.64	1453500
2005-06-03	18.64	18.66	18.44	18.44	1512000
2005-06-06	18.46	18.50	18.25	18.29	915894
2005-06-07	18.31	18.43	18.31	18.35	475794
2005-06-08	18.36	18.57	18.36	18.57	919197
2005-06-09	18.58	18.83	18.50	18.78	1200897
2005-06-10	18.75	18.83	18.72	18.82	544194
2005-06-13	18.83	19.03	18.74	19.00	721494
2005-06-14	19.03	19.10	19.01	19.10	1074897
2005-06-15	19.03	19.27	19.03	19.20	1500597
2005-06-16	19.18	19.36	19.10	19.35	1302894
2005-06-17	19.34	19.62	19.34	19.52	1226394
2005-06-20	19.54	19.69	19.37	19.67	852894
2005-06-21	19.75	19.75	19.53	19.53	1472094
2005-06-22	19.55	19.57	19.30	19.44	1677897
2005-06-23	19.44	19.57	19.33	19.43	829494
2005-06-24	19.42	19.42	19.04	19.15	900900
2005-06-27	19.07	19.33	18.96	19.32	1067094
2005-06-28	19.33	19.67	19.31	19.60	1280097
2005-06-29	19.65	19.84	19.62	19.73	883494
2005-06-30	19.79	19.89	19.78	19.86	959094
2005-07-01	19.67	19.82	19.61	19.77	804600
2005-07-05	19.83	20.31	19.72	20.28	1084500
2005-07-06	20.13	20.49	20.08	20.37	958797
2005-07-07	20.01	20.46	19.97	20.45	1001394
2005-07-08	20.42	20.49	20.34	20.43	1709694
2005-07-11	20.40	20.61	20.33	20.50	550197
2005-07-12	20.42	20.57	20.39	20.48	953100
2005-07-13	20.48	20.54	20.36	20.47	1195200
2005-07-14	20.48	20.86	20.46	20.80	1071000
2005-07-15	20.80	21.24	20.76	21.16	1380897
2005-07-18	21.16	21.28	21.07	21.13	1062297
2005-07-19	21.20	21.63	21.20	21.62	1857600
2005-07-20	21.55	21.55	21.35	21.37	2786994
2005-07-21	21.33	21.38	21.04	21.29	666000
2005-07-22	21.27	21.28	21.10	21.22	722997
2005-07-25	21.25	21.25	20.95	21.03	783900
2005-07-26	21.02	21.13	20.96	21.12	433494
2005-07-27	21.20	21.36	21.14	21.34	1150497
2005-07-28	21.34	21.42	20.90	21.31	743994
2005-07-29	21.30	22.05	21.29	21.67	1056600
2005-08-01	21.75	21.88	21.67	21.72	982197
2005-08-02	21.72	22.35	21.72	22.31	1143000
2005-08-03	22.31	22.88	22.31	22.74	2279700
2005-08-04	22.66	23.07	22.66	23.02	1344600
2005-08-05	23.07	23.07	22.76	22.93	1664397
2005-08-08	23.02	23.02	22.75	22.79	784800
2005-08-09	22.87	23.14	22.83	23.05	507600
2005-08-10	23.33	23.60	22.95	22.96	1832994
2005-08-11	23.02	23.16	22.93	23.11	1476900
2005-08-12	23.11	23.29	23.05	23.26	491400
2005-08-15	23.29	23.35	23.02	23.35	596700
2005-08-16	23.35	23.37	22.98	23.02	1482597
2005-08-17	22.94	23.02	22.55	22.68	1416897
2005-08-18	22.71	22.93	22.71	22.83	1044000
2005-08-19	22.83	22.93	22.75	22.87	446400
2005-08-22	22.94	23.23	22.94	23.19	295497
2005-08-23	23.18	23.18	22.72	22.80	715500
2005-08-24	22.80	23.14	22.76	23.00	833994
2005-08-25	23.00	23.00	22.80	22.84	723897
2005-08-26	22.81	22.81	22.22	22.30	1356300
2005-08-29	22.25	22.27	22.05	22.06	1571094
2005-08-30	22.10	22.41	22.10	22.34	1298997
2005-08-31	22.37	22.84	22.37	22.84	903897
2005-09-01	22.85	23.32	22.85	23.20	1453194
2005-09-02	23.22	23.49	23.22	23.43	1170900
2005-09-06	23.42	23.69	23.37	23.61	915597
2005-09-07	23.69	24.23	23.69	24.15	1243197
2005-09-08	24.25	24.33	24.11	24.14	544194
2005-09-09	24.22	24.68	24.20	24.58	645300
2005-09-12	24.66	24.66	24.34	24.44	347994
2005-09-13	24.36	24.42	24.13	24.15	676494
2005-09-14	24.17	24.25	23.95	24.02	464400
2005-09-15	23.95	24.20	23.93	24.00	1242000
2005-09-16	24.17	24.33	24.07	24.17	359397
2005-09-19	24.08	24.51	24.00	24.42	959697
2005-09-20	24.50	24.50	24.22	24.22	742797
2005-09-21	24.25	24.25	23.63	23.64	1012194
2005-09-22	23.70	23.70	22.73	23.13	2673594
2005-09-23	23.13	23.22	22.75	23.19	1008900
2005-09-26	23.27	23.41	23.21	23.38	639297
2005-09-27	23.33	23.39	23.27	23.31	992394
2005-09-28	23.29	23.43	23.19	23.23	1143000
2005-09-29	23.28	23.29	22.93	22.97	1090800
2005-09-30	23.01	23.40	23.01	23.31	2068794
2005-10-03	23.36	23.43	23.03	23.20	1586997
2005-10-04	23.20	23.40	23.20	23.22	680094
2005-10-05	23.22	23.22	22.60	22.76	1014894
2005-10-06	22.67	22.72	22.11	22.22	964800
2005-10-07	22.23	22.36	21.84	22.35	1059894
2005-10-10	22.33	22.36	22.21	22.23	584100
2005-10-11	22.27	22.43	22.27	22.37	398394
2005-10-12	22.36	22.36	21.18	21.61	1279800
2005-10-13	21.40	21.78	21.34	21.68	1350900
2005-10-14	21.76	22.02	21.47	21.50	1064700
2005-10-17	21.47	21.71	21.30	21.70	1013697
2005-10-18	21.70	21.98	21.63	21.80	832194
2005-10-19	21.82	22.02	21.44	22.02	1081494
2005-10-20	21.97	22.17	21.69	21.80	1063197
2005-10-21	21.98	22.64	21.95	22.38	1441800
2005-10-24	22.67	22.92	22.45	22.89	807894
2005-10-25	22.83	22.90	22.29	22.35	1928997
2005-10-26	22.35	22.50	22.05	22.12	1035594
2005-10-27	22.07	22.07	21.60	21.73	1166697
2005-10-28	21.77	22.31	21.77	22.19	1026297
2005-10-31	22.17	22.71	22.17	22.66	1677600
2005-11-01	22.78	22.80	22.43	22.60	2075994
2005-11-02	22.53	22.80	22.53	22.73	1204200
2005-11-03	22.73	22.98	22.67	22.78	994194
2005-11-04	23.00	23.36	22.97	23.30	915597
2005-11-07	23.50	23.53	23.27	23.34	997200
2005-11-08	23.26	23.30	23.10	23.20	323397
2005-11-09	23.20	23.33	23.10	23.22	249300
2005-11-10	23.17	23.30	23.12	23.22	538794
2005-11-11	23.15	23.51	23.15	23.43	446697
2005-11-14	23.46	23.51	23.26	23.33	373500
2005-11-15	23.33	23.40	23.03	23.10	442494
2005-11-16	23.17	23.17	23.06	23.12	240300
2005-11-17	23.15	23.27	23.06	23.08	701100
2005-11-18	23.13	23.13	22.77	22.77	675900
2005-11-21	22.57	22.92	22.55	22.78	740997
2005-11-22	22.73	22.85	22.68	22.73	572697
2005-11-23	22.70	22.95	22.70	22.84	710397
2005-11-25	22.76	23.00	22.74	22.90	412497
2005-11-28	22.90	23.20	22.65	22.68	562500
2005-11-29	22.76	22.93	22.62	22.67	840897
2005-11-30	22.73	22.77	22.59	22.66	804897
2005-12-01	22.73	23.21	22.73	23.13	875394
2005-12-02	23.07	23.20	22.96	23.04	685494
2005-12-05	22.97	22.99	22.67	22.74	670194
2005-12-06	23.00	23.41	22.97	23.28	1721097
2005-12-07	23.28	23.38	23.05	23.06	359397
2005-12-08	23.06	23.08	22.70	22.76	666900
2005-12-09	22.77	22.93	22.46	22.51	436194
2005-12-12	22.50	22.96	22.50	22.91	441900
2005-12-13	22.87	22.87	22.67	22.73	373194
2005-12-14	22.77	23.14	22.75	23.12	547200
2005-12-15	23.10	23.24	23.01	23.15	781794
2005-12-16	23.18	23.30	23.07	23.23	669294
2005-12-19	23.20	23.70	23.19	23.19	982494
2005-12-20	23.33	23.52	23.32	23.47	562500
2005-12-21	23.67	24.15	23.65	24.03	1559700
2005-12-22	24.06	24.07	23.70	23.86	669294
2005-12-23	23.82	24.10	23.82	24.05	631800
2005-12-27	24.10	24.15	23.95	24.13	226197
2005-12-28	23.88	24.39	23.84	23.92	466200
2005-12-29	24.00	24.31	24.00	24.18	370197
2005-12-30	24.18	24.39	23.91	24.17	353097
2006-01-03	24.50	25.26	24.45	24.85	1138797
2006-01-04	25.08	25.75	25.08	25.73	1649097
2006-01-05	25.73	25.85	25.23	25.50	752400
2006-01-06	25.53	25.72	25.47	25.62	309600
2006-01-09	25.38	25.76	25.32	25.67	321597
2006-01-10	25.50	25.68	25.43	25.52	384597
2006-01-11	25.67	26.17	25.67	26.15	658494
2006-01-12	26.22	26.53	26.00	26.20	552600
2006-01-13	26.17	26.18	26.04	26.15	947700
2006-01-17	26.15	26.15	25.43	25.60	943200
2006-01-18	25.33	25.40	25.01	25.30	1111500
2006-01-19	25.30	25.70	25.30	25.50	656397
2006-01-20	25.50	25.67	25.05	25.08	557100
2006-01-23	24.95	25.37	24.95	25.22	821700
2006-01-24	25.25	25.43	25.17	25.33	882594
2006-01-25	25.35	25.67	25.35	25.50	486594
2006-01-26	25.50	26.02	25.47	26.00	948897
2006-01-27	26.45	27.33	26.45	26.75	1613997
2006-01-30	26.83	26.85	26.53	26.54	726300
2006-01-31	26.50	26.50	25.98	26.11	1287900
2006-02-01	26.03	26.36	25.89	25.95	1453194
2006-02-02	25.95	26.08	25.63	25.64	768600
2006-02-03	25.48	25.57	25.02	25.55	714294
2006-02-06	25.62	26.10	25.59	26.00	1115100
2006-02-07	26.08	26.27	25.92	26.02	884394
2006-02-08	26.17	26.21	25.94	26.12	924894
2006-02-09	26.00	26.60	26.00	26.59	826497
2006-02-10	26.64	26.68	26.48	26.59	851094
2006-02-13	26.59	26.67	26.12	26.18	1497897
2006-02-14	26.23	26.35	26.14	26.22	1215297
2006-02-15	26.27	26.50	26.17	26.26	740394
2006-02-16	26.34	26.74	26.33	26.71	673497
2006-02-17	27.25	27.25	26.72	26.85	689697
2006-02-21	26.85	26.95	26.70	26.71	548694
2006-02-22	26.79	27.33	26.70	27.16	1006200
2006-02-23	26.99	27.56	26.98	27.36	676800
2006-02-24	27.50	27.92	27.48	27.72	1370997
2006-02-27	27.67	29.16	27.66	28.70	1113300
2006-02-28	28.38	29.20	28.00	29.00	1630800
2006-03-01	29.17	29.17	28.71	29.17	506997
2006-03-02	29.17	29.40	29.09	29.13	675297
2006-03-03	29.13	29.23	28.88	28.92	569997
2006-03-06	29.03	29.35	28.40	28.45	936297
2006-03-07	28.33	28.34	27.34	27.75	1274994
2006-03-08	27.75	27.78	27.41	27.60	1542897
2006-03-09	27.60	27.97	27.60	27.93	1191294
2006-03-10	27.97	28.51	27.93	28.33	1395000
2006-03-13	28.37	28.62	28.00	28.16	464697
2006-03-14	28.13	28.22	27.89	28.14	835497
2006-03-15	28.67	30.80	28.55	29.96	5653197
2006-03-16	30.33	30.94	30.27	30.44	1939797
2006-03-17	30.98	31.28	30.41	30.52	2916594
2006-03-20	30.86	30.99	30.52	30.65	1435194
2006-03-21	30.45	30.57	29.97	30.26	816894
2006-03-22	30.22	30.44	29.69	29.83	1355400
2006-03-23	29.83	30.26	29.83	29.96	672300
2006-03-24	29.88	30.10	29.88	29.97	179694
2006-03-27	29.97	30.57	29.92	30.11	901800
2006-03-28	30.78	30.82	30.49	30.62	2422197
2006-03-29	30.83	30.83	30.08	30.57	1213794
2006-03-30	30.57	30.79	30.33	30.45	999297
2006-03-31	30.42	30.77	30.22	30.55	766494
2006-04-03	30.83	31.25	30.75	31.08	1158300
2006-04-04	31.23	31.23	30.94	31.07	1050894
2006-04-05	31.10	31.17	30.76	30.83	954900
2006-04-06	30.80	30.80	30.13	30.23	1476594
2006-04-07	30.23	30.25	29.04	29.30	1531494
2006-04-10	29.37	29.72	29.37	29.60	966897
2006-04-11	29.63	29.64	28.71	29.06	622494
2006-04-12	29.06	29.52	28.56	29.47	2216097
2006-04-13	29.43	29.90	29.27	29.67	1005300
2006-04-17	29.73	30.03	29.49	29.84	1272294
2006-04-18	29.90	30.08	29.77	29.83	2022894
2006-04-19	29.88	29.92	29.29	29.50	1153800
2006-04-20	29.50	29.68	29.44	29.56	1305594
2006-04-21	29.57	29.87	29.55	29.86	1443294
2006-04-24	29.83	29.91	29.50	29.85	654300
2006-04-25	29.77	29.85	29.56	29.68	784197
2006-04-26	29.60	30.43	29.60	30.37	1028097
2006-04-27	30.02	30.44	29.90	30.23	721800
2006-04-28	30.57	31.25	30.57	30.96	1325097
2006-05-01	30.98	31.20	30.90	30.94	408294
2006-05-02	31.01	32.34	30.99	32.17	1080000
2006-05-03	32.16	32.56	31.57	31.78	1036494
2006-05-04	32.00	32.37	31.80	31.96	794700
2006-05-05	31.98	32.16	31.73	32.08	927000
2006-05-08	32.12	32.57	32.10	32.25	782694
2006-05-09	32.27	32.43	32.20	32.33	1339200
2006-05-10	32.36	32.40	31.97	32.20	940500
2006-05-11	32.00	32.41	31.53	31.63	754200
2006-05-12	31.43	31.43	30.51	31.05	1225197
2006-05-15	31.03	31.10	30.24	30.75	1070694
2006-05-16	30.95	31.45	30.95	31.22	1503000
2006-05-17	31.23	31.30	30.29	30.69	2540700
2006-05-18	30.67	30.87	29.93	30.11	1452294
2006-05-19	30.11	30.16	29.24	29.99	1536894
2006-05-22	29.66	29.66	27.25	28.38	2979594
2006-05-23	29.00	29.85	28.94	29.16	2467494
2006-05-24	29.15	29.15	27.26	28.07	3173994
2006-05-25	28.33	29.37	28.21	29.31	1869597
2006-05-26	29.60	29.90	29.10	29.66	1636200
2006-05-30	29.08	29.08	27.88	28.04	1993194
2006-05-31	28.32	28.60	28.12	28.60	1608894
2006-06-01	28.60	29.57	28.35	29.47	1126197
2006-06-02	29.70	29.93	29.23	29.48	642897
2006-06-05	29.40	29.40	28.28	28.42	911394
2006-06-06	28.20	28.52	27.79	28.48	898200
2006-06-07	28.40	28.75	27.93	28.25	1085094
2006-06-08	28.19	28.30	27.00	28.15	2622294
2006-06-09	28.36	28.37	27.14	27.20	1521000
2006-06-12	27.17	27.30	25.66	25.66	1833597
2006-06-13	25.58	25.96	24.66	25.01	3550500
2006-06-14	25.27	25.27	23.99	24.41	4155894
2006-06-15	25.00	25.47	24.97	25.33	6720894
2006-06-16	25.17	25.44	24.97	25.06	3074697
2006-06-19	25.17	25.46	25.10	25.15	2425797
2006-06-20	25.10	25.57	24.90	25.46	876600
2006-06-21	25.55	26.47	25.46	26.30	1664694
2006-06-22	26.30	26.46	25.70	26.42	1534797
2006-06-23	26.34	26.85	26.23	26.64	1159497
2006-06-26	26.70	26.88	26.17	26.46	432900
2006-06-27	26.38	26.56	25.76	25.81	954594
2006-06-28	25.75	26.26	25.69	26.25	522000
2006-06-29	26.27	27.83	26.25	27.70	1042200
2006-06-30	27.83	28.41	27.78	27.91	1757097
2006-07-03	28.24	29.67	28.24	29.25	1523700
2006-07-05	29.25	29.36	28.38	28.87	1705194
2006-07-06	29.60	29.74	28.88	29.00	1597500
2006-07-07	29.25	29.25	28.17	28.27	1270494
2006-07-10	28.35	29.00	28.32	28.57	606897
2006-07-11	28.57	28.74	28.25	28.63	898497
2006-07-12	28.60	29.08	28.51	28.65	789300
2006-07-13	28.66	28.66	27.38	27.54	1595997
2006-07-14	27.60	27.83	26.90	26.99	2195694
2006-07-17	27.33	27.41	26.80	26.89	563697
2006-07-18	27.33	27.70	26.87	27.70	1849194
2006-07-19	27.65	28.98	27.58	28.84	1974600
2006-07-20	28.67	28.90	28.11	28.17	992097
2006-07-21	28.08	28.38	27.87	27.93	987300
2006-07-24	28.10	29.31	28.10	29.05	1400994
2006-07-25	29.08	29.97	29.03	29.64	1512000
2006-07-26	29.64	29.64	28.93	29.06	1436994
2006-07-27	29.14	29.33	28.63	28.81	1241397
2006-07-28	28.89	29.49	28.89	29.30	1805697
2006-07-31	29.22	29.39	28.91	29.27	844794
2006-08-01	29.04	29.42	28.91	29.34	960597
2006-08-02	29.43	30.00	29.43	29.84	1088100
2006-08-03	29.67	29.94	29.33	29.89	1217097
2006-08-04	30.17	30.58	30.01	30.20	1364697
2006-08-07	29.87	29.89	29.53	29.77	644994
2006-08-08	29.71	30.37	29.67	30.00	805797
2006-08-09	29.97	30.32	29.26	29.28	2536497
2006-08-10	29.07	29.41	29.07	29.33	984294
2006-08-11	29.23	29.63	29.23	29.51	895500
2006-08-14	29.92	30.22	29.65	29.97	641394
2006-08-15	30.05	30.74	30.05	30.69	966600
2006-08-16	30.69	30.98	30.50	30.95	1003797
2006-08-17	30.97	31.42	30.97	30.99	1131597
2006-08-18	30.87	31.00	30.42	30.88	518697
2006-08-21	31.00	31.10	30.71	30.90	426600
2006-08-22	30.83	31.30	30.83	31.03	578700
2006-08-23	31.03	31.16	30.72	30.80	752094
2006-08-24	30.78	30.87	30.29	30.64	647397
2006-08-25	30.56	30.83	30.43	30.56	295200
2006-08-28	30.47	30.94	30.36	30.81	231300
2006-08-29	30.75	31.03	30.72	30.98	877500
2006-08-30	30.92	31.75	30.88	31.57	1006200
2006-08-31	31.84	31.84	31.31	31.31	1102500
2006-09-01	31.23	31.65	30.97	31.43	866700
2006-09-05	31.47	31.57	31.15	31.22	582597
2006-09-06	31.13	31.14	30.47	30.71	918594
2006-09-07	30.63	30.64	30.00	30.43	871794
2006-09-08	30.47	30.65	30.34	30.49	476397
2006-09-11	30.52	30.76	30.42	30.56	1176300
2006-09-12	30.53	31.88	30.53	31.87	1324800
2006-09-13	31.75	32.97	31.48	32.67	2021094
2006-09-14	32.67	32.85	32.34	32.72	1168794
2006-09-15	32.69	32.97	32.43	32.72	510894
2006-09-18	32.77	33.13	32.41	32.95	500094
2006-09-19	32.87	33.22	32.77	33.13	1320300
2006-09-20	33.19	33.75	33.12	33.30	1447200
2006-09-21	33.22	33.22	32.04	32.21	1057194
2006-09-22	32.17	32.17	31.24	31.38	876600
2006-09-25	31.41	32.70	31.03	32.63	1099800
2006-09-26	32.88	32.88	32.16	32.31	717894
2006-09-27	32.28	32.68	31.99	32.05	845694
2006-09-28	32.33	32.61	32.22	32.33	518994
2006-09-29	32.33	32.37	32.00	32.31	616797
2006-10-02	32.50	32.72	32.08	32.19	860697
2006-10-03	32.10	32.12	31.75	31.93	542394
2006-10-04	32.01	33.13	31.81	33.09	702594
2006-10-05	32.92	33.37	32.80	33.23	729594
2006-10-06	33.03	33.13	32.57	32.84	911097
2006-10-09	32.77	33.09	32.58	32.76	438894
2006-10-10	32.77	32.99	32.60	32.94	644400
2006-10-11	32.94	33.10	32.55	32.80	1190997
2006-10-12	32.86	33.46	32.80	33.39	1109997
2006-10-13	33.40	33.95	33.32	33.83	1259100
2006-10-16	33.82	34.15	33.82	33.98	830394
2006-10-17	33.75	33.75	32.82	33.25	1234494
2006-10-18	33.55	33.70	33.15	33.34	881397
2006-10-19	33.42	33.55	33.25	33.29	610200
2006-10-20	33.29	33.36	32.69	32.83	1112697
2006-10-23	32.75	33.10	32.65	32.98	1105794
2006-10-24	33.06	33.10	32.38	32.50	1404900
2006-10-25	32.57	32.90	32.53	32.81	816894
2006-10-26	32.83	33.16	32.61	33.14	826497
2006-10-27	33.05	33.26	32.70	32.77	587097
2006-10-30	32.73	32.73	31.42	31.78	2120400
2006-10-31	31.93	32.29	31.85	32.23	1731897
2006-11-01	32.23	33.39	32.21	32.63	2174697
2006-11-02	32.63	32.68	32.27	32.54	914697
2006-11-03	32.65	32.77	32.50	32.68	447300
2006-11-06	32.87	33.70	32.84	33.58	731394
2006-11-07	33.60	34.27	33.34	33.43	956394
2006-11-08	33.14	34.05	33.04	34.03	831294
2006-11-09	34.08	34.18	33.51	33.61	892800
2006-11-10	33.69	34.16	33.39	34.16	816894
2006-11-13	34.12	34.14	33.40	33.85	549900
2006-11-14	33.93	34.33	33.84	34.33	1323900
2006-11-15	33.98	34.42	33.71	34.16	1031994
2006-11-16	34.25	34.74	34.25	34.71	874197
2006-11-17	34.47	34.63	34.05	34.63	923697
2006-11-20	34.43	35.37	34.42	35.31	753597
2006-11-21	34.99	35.50	34.85	35.15	1271997
2006-11-22	35.15	35.34	35.06	35.20	1262394
2006-11-24	35.20	35.58	34.71	34.94	407997
2006-11-27	35.05	35.24	34.02	34.07	732897
2006-11-28	34.17	34.17	33.62	33.95	899100
2006-11-29	34.33	34.91	34.33	34.82	675000
2006-11-30	34.78	35.29	34.52	35.08	683397
2006-12-01	35.23	35.79	35.17	35.39	742194
2006-12-04	35.27	36.73	35.17	36.62	1106397
2006-12-05	36.72	38.34	36.72	38.29	1995300
2006-12-06	38.15	38.15	37.53	37.89	998694
2006-12-07	37.83	38.27	37.44	37.47	1165797
2006-12-08	37.40	37.90	37.23	37.85	2315394
2006-12-11	37.85	38.58	37.75	38.50	1847394
2006-12-12	38.53	38.86	38.07	38.40	1491894
2006-12-13	38.66	38.88	38.59	38.67	1736694
2006-12-14	38.85	39.33	38.54	39.17	819297
2006-12-15	39.12	39.63	38.86	38.99	976194
2006-12-18	38.96	39.40	38.61	38.86	432297
2006-12-19	38.92	38.92	37.92	38.27	827397
2006-12-20	38.08	38.22	37.51	37.86	1322100
2006-12-21	37.72	38.21	37.71	37.99	727200
2006-12-22	38.07	38.10	37.71	37.90	1013400
2006-12-26	37.82	38.41	37.82	38.33	394200
2006-12-27	38.23	38.79	38.12	38.75	494100
2006-12-28	38.63	38.75	38.40	38.59	487494
2006-12-29	38.59	39.02	38.43	38.59	329094
2007-01-03	38.92	39.30	38.52	39.12	1125297
2007-01-04	38.97	38.97	37.70	38.32	1218897
2007-01-05	38.35	38.66	37.89	38.01	764100
2007-01-08	37.88	38.66	37.88	38.64	855297
2007-01-09	38.56	38.63	37.37	38.03	1082394
2007-01-10	37.94	38.96	37.67	38.69	1558494
2007-01-11	38.69	39.86	38.64	39.42	1021500
2007-01-12	39.43	39.55	38.99	39.27	690894
2007-01-16	39.80	39.80	39.09	39.73	773694
2007-01-17	39.70	40.18	39.52	39.89	1393200
2007-01-18	39.78	40.03	39.17	39.17	696897
2007-01-19	39.30	39.78	39.03	39.64	718200
2007-01-22	39.64	39.99	39.40	39.86	941697
2007-01-23	39.63	40.02	39.59	39.89	1271394
2007-01-24	39.89	40.01	39.85	39.93	1473597
2007-01-25	39.80	39.90	38.71	38.73	1329597
2007-01-26	38.67	39.36	38.38	39.26	617094
2007-01-29	39.26	39.49	38.70	38.71	881100
2007-01-30	38.72	39.44	38.63	39.19	1426500
2007-01-31	39.25	40.15	38.97	40.02	1159497
2007-02-01	40.25	41.60	39.94	41.49	1595997
2007-02-02	41.87	42.53	41.55	42.50	1709397
2007-02-05	42.42	42.57	41.74	42.10	1277397
2007-02-06	42.18	42.56	42.11	42.51	989100
2007-02-07	42.50	43.52	42.31	43.52	2019897
2007-02-08	43.43	43.51	42.58	43.12	757197
2007-02-09	42.95	43.31	42.77	42.80	936000
2007-02-12	42.80	42.90	42.25	42.62	1143180
2007-02-13	42.54	42.96	42.34	42.96	1472652
2007-02-14	42.96	44.75	42.96	44.42	971316
2007-02-15	44.42	44.67	43.95	44.15	1164897
2007-02-16	44.15	44.26	43.54	43.75	1275894
2007-02-20	43.42	43.42	42.59	43.00	1617300
2007-02-21	43.00	43.00	42.10	42.41	1570194
2007-02-22	42.50	43.12	42.07	42.44	2343600
2007-02-23	42.61	42.69	41.37	41.38	1440594
2007-02-26	41.35	41.72	39.45	39.60	4089339
2007-02-27	38.40	38.40	35.08	35.90	9320094
2007-02-28	36.67	37.24	35.71	36.86	2882097
2007-03-01	35.84	37.13	35.30	36.91	3102876
2007-03-02	36.77	37.36	36.17	36.22	3190194
2007-03-05	35.49	36.05	35.09	35.17	2697894
2007-03-06	35.66	35.83	35.43	35.71	2560194
2007-03-07	35.67	35.88	34.93	35.04	1384200
2007-03-08	35.47	36.25	35.47	36.02	1359594
2007-03-09	36.44	36.66	36.10	36.58	1385694
2007-03-12	36.54	36.78	36.23	36.48	725994
2007-03-13	36.39	36.53	34.79	34.85	1822500
2007-03-14	34.93	35.31	34.15	35.31	2465100
2007-03-15	35.23	36.42	35.07	36.23	2250594
2007-03-16	36.47	36.62	36.04	36.08	1283697
2007-03-19	36.33	36.62	35.82	36.10	1181997
2007-03-20	36.00	36.87	35.99	36.87	1296000
2007-03-21	37.20	38.75	36.82	38.65	2494800
2007-03-22	38.65	38.79	38.34	38.53	1153800
2007-03-23	38.37	38.70	38.03	38.27	1240200
2007-03-26	38.27	38.32	37.56	38.13	1701900
2007-03-27	37.90	37.97	37.20	37.20	1426194
2007-03-28	37.07	37.36	36.58	36.67	1872900
2007-03-29	37.00	37.30	36.77	37.27	1619694
2007-03-30	37.27	37.50	36.67	36.80	1039194
2007-04-02	36.97	37.83	36.88	37.73	1476000
2007-04-03	37.83	38.54	37.83	38.25	1716300
2007-04-04	38.24	38.54	37.95	38.38	1586097
2007-04-05	38.48	38.58	38.04	38.36	1116000
2007-04-09	38.82	39.00	38.71	38.80	1341297
2007-04-10	38.80	38.80	37.84	38.08	2070594
2007-04-11	38.09	38.25	37.43	37.50	1376397
2007-04-12	37.54	37.57	37.20	37.31	2172897
2007-04-13	37.33	37.43	36.67	36.81	3629097
2007-04-16	37.14	37.46	37.14	37.24	1256094
2007-04-17	37.22	37.43	36.83	37.13	1621800
2007-04-18	37.00	37.06	36.62	36.66	1997100
2007-04-19	36.33	36.40	35.75	36.23	2350800
2007-04-20	36.55	36.92	36.33	36.43	1979397
2007-04-23	36.40	36.77	35.89	36.09	1495197
2007-04-24	36.21	36.29	35.69	35.94	1257597
2007-04-25	36.50	36.53	35.17	36.03	2692197
2007-04-26	36.09	36.17	35.33	35.41	2482200
2007-04-27	35.41	36.71	35.03	36.41	2888100
2007-04-30	36.18	36.31	35.00	35.90	3477654
2007-05-01	36.17	36.84	35.71	36.80	1324494
2007-05-02	36.75	37.03	36.56	36.90	1255797
2007-05-03	37.00	37.42	36.66	37.25	1244700
2007-05-04	37.61	37.90	37.34	37.84	1718397
2007-05-07	38.03	38.12	37.60	37.92	889497
2007-05-08	37.67	37.69	37.05	37.53	979200
2007-05-09	37.53	38.30	37.53	38.19	1143900
2007-05-10	37.89	37.97	36.89	36.93	1071342
2007-05-11	36.90	37.75	36.90	37.31	731097
2007-05-14	37.27	37.58	37.11	37.54	659394
2007-05-15	37.54	37.96	37.38	37.47	570690
2007-05-16	37.83	38.83	37.67	38.74	967284
2007-05-17	38.53	39.23	37.90	39.11	1241694
2007-05-18	39.26	39.51	39.12	39.48	856800
2007-05-21	39.48	39.89	39.48	39.68	697194
2007-05-22	39.72	39.78	39.38	39.51	648297
2007-05-23	39.54	40.24	39.35	39.58	757890
2007-05-24	39.50	39.67	38.12	38.35	1368684
2007-05-25	38.68	39.03	38.45	38.89	570897
2007-05-29	39.16	39.91	38.75	38.92	1336500
2007-05-30	38.40	39.98	38.12	39.91	1163100
2007-05-31	39.99	41.26	39.65	39.84	1467214
2007-06-01	40.25	40.92	39.89	40.44	1244500
2007-06-04	40.09	40.73	39.99	40.34	557800
2007-06-05	40.34	40.57	39.27	40.20	909800
2007-06-06	39.51	39.97	39.13	39.26	725600
2007-06-07	39.30	39.41	38.03	38.40	983800
2007-06-08	38.21	38.93	38.18	38.85	530200
2007-06-11	38.85	39.34	38.77	39.10	424300
2007-06-12	38.96	39.39	38.24	38.73	579500
2007-06-13	38.89	39.48	38.81	39.10	702600
2007-06-14	39.25	39.77	39.13	39.26	737500
2007-06-15	39.35	39.88	39.12	39.35	735700
2007-06-18	39.79	40.56	39.79	40.35	1093300
2007-06-19	40.35	40.92	39.85	40.51	801800
2007-06-20	40.99	41.12	39.65	39.75	1599700
2007-06-21	39.76	39.83	39.25	39.58	1089100
2007-06-22	39.59	39.97	39.32	39.59	512200
2007-06-25	39.35	39.66	38.82	39.35	604000
2007-06-26	39.28	39.50	38.75	39.11	693300
2007-06-27	38.73	39.02	38.15	38.57	771900
2007-06-28	38.69	39.85	38.59	39.70	929400
2007-06-29	39.73	39.90	38.86	39.32	785600
2007-07-02	39.47	40.19	39.28	40.04	681300
2007-07-03	40.30	40.40	39.68	39.79	532800
2007-07-05	39.80	40.14	39.43	39.89	911900
2007-07-06	39.89	39.89	39.19	39.32	843400
2007-07-09	40.43	40.43	39.41	39.61	630500
2007-07-10	39.50	39.55	38.31	38.48	624900
2007-07-11	38.35	38.65	38.00	38.30	1027900
2007-07-12	38.73	39.53	38.64	39.47	997600
2007-07-13	39.81	39.86	38.97	39.29	774300
2007-07-16	39.41	39.70	38.84	39.53	866100
2007-07-17	39.60	39.80	38.25	38.30	1243700
2007-07-18	37.80	38.24	37.58	38.24	1181700
2007-07-19	38.24	38.75	37.99	38.50	697800
2007-07-20	38.55	38.55	38.00	38.06	794200
2007-07-23	38.30	38.73	38.00	38.59	796800
2007-07-24	38.28	38.37	37.66	37.80	1078500
2007-07-25	38.45	38.65	37.31	37.77	1454900
2007-07-26	36.86	37.01	35.20	36.32	1646200
2007-07-27	36.27	36.54	35.05	36.00	2268600
2007-07-30	36.19	37.77	36.19	37.41	1978500
2007-07-31	37.91	38.26	36.71	37.02	1685848
2007-08-01	36.85	37.62	35.55	36.40	1195400
2007-08-02	37.23	37.23	36.36	36.53	1175300
2007-08-03	36.70	36.75	35.00	35.04	990400
2007-08-06	35.37	35.41	34.22	34.74	1675900
2007-08-07	34.64	35.88	34.42	35.20	1709900
2007-08-08	35.50	36.50	35.43	35.85	1674800
2007-08-09	35.25	35.80	33.75	33.93	2806900
2007-08-10	33.31	34.00	33.01	33.76	1503900
2007-08-13	34.15	35.31	33.87	35.03	1125400
2007-08-14	35.18	35.55	34.46	34.96	1294400
2007-08-15	34.70	35.33	33.74	33.86	722000
2007-08-16	32.99	33.44	31.04	32.81	2172000
2007-08-17	32.96	35.04	32.88	34.19	1907900
2007-08-20	34.55	34.68	33.18	33.97	671900
2007-08-21	34.02	34.30	33.50	33.98	513200
2007-08-22	34.28	35.44	34.26	35.38	784900
2007-08-23	35.50	35.75	34.83	35.16	664000
2007-08-24	35.63	36.43	35.27	36.35	696900
2007-08-27	36.15	36.15	35.10	35.38	1126608
2007-08-28	34.68	34.95	34.02	34.08	1113000
2007-08-29	34.57	34.86	33.48	34.58	1251600
2007-08-30	34.08	34.87	33.78	34.17	977100
2007-08-31	35.03	35.10	34.26	34.84	1173100
2007-09-04	35.34	36.16	35.03	35.67	931400
2007-09-05	35.60	35.90	35.08	35.37	671818
2007-09-06	35.75	35.77	35.25	35.57	1685100
2007-09-07	35.13	35.47	34.73	34.87	713400
2007-09-10	35.40	35.40	34.37	34.56	716200
2007-09-11	34.77	35.01	33.88	34.18	1519400
2007-09-12	34.25	34.50	33.28	33.48	1191900
2007-09-13	33.75	34.36	33.61	33.81	820900
2007-09-14	33.81	34.26	33.50	33.69	625280
2007-09-17	33.55	33.65	32.08	32.50	1145600
2007-09-18	33.44	33.69	31.99	33.60	1659400
2007-09-19	33.61	34.60	33.61	34.05	2144500
2007-09-20	34.05	34.10	32.88	33.14	1146900
2007-09-21	33.70	33.74	32.76	33.13	1650900
2007-09-24	33.30	34.38	33.17	33.90	2014200
2007-09-25	33.64	33.98	33.30	33.89	1728650
2007-09-26	34.42	35.11	34.14	35.02	2708500
2007-09-27	35.20	36.68	35.12	36.48	2604100
2007-09-28	36.48	37.72	36.38	37.40	1608000
2007-10-01	37.40	38.13	37.40	37.82	2402400
2007-10-02	37.80	38.68	37.74	38.59	2080600
2007-10-03	38.32	38.77	37.87	37.97	1207200
2007-10-04	38.13	38.47	37.62	37.90	815000
2007-10-05	37.95	38.40	37.70	38.29	1291900
2007-10-08	38.12	38.79	37.98	38.56	745800
2007-10-09	38.57	38.95	38.11	38.55	654700
2007-10-10	38.50	39.47	38.31	39.26	1013000
2007-10-11	39.60	39.77	38.58	38.91	1340900
2007-10-12	39.00	39.36	38.83	39.27	714620
2007-10-15	39.02	39.35	38.10	38.76	579700
2007-10-16	38.75	38.75	37.28	38.21	861700
2007-10-17	38.48	38.94	38.25	38.78	1210200
2007-10-18	38.46	39.03	37.94	38.41	1014700
2007-10-19	38.15	38.49	37.09	37.56	958600
2007-10-22	37.01	38.04	37.00	38.01	863300
2007-10-23	38.30	38.79	37.92	38.01	1013700
2007-10-24	37.90	37.90	36.75	37.11	1060600
2007-10-25	37.12	37.96	36.99	37.85	878200
2007-10-26	38.11	38.27	37.65	38.05	550000
2007-10-29	38.10	38.11	34.76	34.90	4011200
2007-10-30	34.90	35.33	34.90	35.03	2886200
2007-10-31	35.48	35.90	34.94	35.61	1178200
2007-11-01	35.39	35.68	34.44	34.65	1315200
2007-11-02	34.98	35.03	33.30	33.99	1512300
2007-11-05	33.60	34.10	33.08	33.60	1181288
2007-11-06	33.79	34.41	33.75	34.18	811900
2007-11-07	34.08	34.45	33.62	33.77	1353300
2007-11-08	34.27	34.55	32.50	33.46	1283114
2007-11-09	32.69	33.68	32.69	33.07	2511545
2007-11-12	32.71	33.40	31.01	31.16	2157905
2007-11-13	31.16	32.93	31.09	32.93	1546400
2007-11-14	33.21	33.62	32.53	32.71	999100
2007-11-15	32.97	32.97	31.21	31.77	1041250
2007-11-16	31.98	32.49	30.78	31.44	1451500
2007-11-19	30.92	31.23	29.56	30.34	1376520
2007-11-20	30.51	31.03	30.18	30.28	1007900
2007-11-21	29.71	30.74	29.40	29.96	1534045
2007-11-23	30.70	30.70	30.15	30.32	711900
2007-11-26	31.45	31.85	30.44	30.47	1407372
2007-11-27	30.65	31.41	30.55	30.92	1577536
2007-11-28	31.00	32.53	31.00	32.14	1729252
2007-11-29	32.41	32.72	31.79	32.00	696986
2007-11-30	32.37	32.97	32.05	32.40	935345
2007-12-03	32.69	32.69	31.94	32.43	1227700
2007-12-04	32.38	32.98	32.15	32.25	863100
2007-12-05	32.36	33.74	32.36	33.38	1387640
2007-12-06	33.67	33.67	32.91	33.33	1717727
2007-12-07	33.45	34.00	33.35	33.77	501064
2007-12-10	33.55	34.98	33.41	34.75	1737896
2007-12-11	35.15	35.15	33.08	33.27	1295627
2007-12-12	34.26	34.37	33.63	34.02	660194
2007-12-13	34.01	34.01	32.98	33.80	577664
2007-12-14	33.55	34.20	33.10	33.52	497200
2007-12-17	33.51	33.94	33.04	33.25	1234900
2007-12-18	33.14	34.52	33.14	34.12	1010890
2007-12-19	34.51	34.82	33.54	33.73	1523329
2007-12-20	34.09	36.95	34.01	36.26	2491209
2007-12-21	36.28	38.37	36.28	37.91	1935100
2007-12-24	37.66	38.33	37.54	37.81	192300
2007-12-26	37.99	38.55	37.40	38.30	478800
2007-12-27	38.25	38.29	37.47	37.78	344500
2007-12-28	37.90	38.82	37.68	38.42	1230600
2007-12-31	38.71	38.71	37.62	38.17	424376
2008-01-02	38.17	39.04	36.45	36.87	1237700
2008-01-03	37.22	38.18	36.64	37.63	871300
2008-01-04	37.13	37.14	35.39	35.68	1395196
2008-01-07	35.54	37.42	35.54	37.28	1340600
2008-01-08	37.50	38.16	36.80	37.26	1469063
2008-01-09	37.15	37.36	35.64	37.13	1352400
2008-01-10	36.90	38.49	36.81	38.24	1564097
2008-01-11	37.90	38.07	36.83	37.06	4046800
2008-01-14	37.40	37.56	36.13	36.86	933900
2008-01-15	36.42	36.70	35.14	35.21	1201100
2008-01-16	35.02	35.61	34.15	35.08	1390780
2008-01-17	35.09	35.53	33.24	33.37	1207330
2008-01-18	34.05	34.78	33.51	34.62	1344300
2008-01-22	33.17	35.31	32.85	34.59	1284600
2008-01-23	33.76	35.50	32.34	35.25	1430576
2008-01-24	35.76	36.21	35.40	35.94	1047100
2008-01-25	36.40	36.80	35.04	35.64	842000
2008-01-28	35.25	36.30	34.46	35.84	713600
2008-01-29	36.22	37.34	36.15	36.82	1064900
2008-01-30	36.34	37.36	35.75	36.28	719100
2008-01-31	36.19	36.56	35.45	35.98	1381900
2008-02-01	36.00	37.78	36.00	37.45	1394980
2008-02-04	37.45	38.52	37.36	38.30	947646
2008-02-05	37.05	37.38	36.39	37.30	1144445
2008-02-06	37.49	37.97	36.88	37.07	787779
2008-02-07	36.50	38.77	36.42	38.70	1434029
2008-02-08	38.86	40.23	38.44	39.47	1916171
2008-02-11	40.29	41.40	39.82	40.90	2133364
2008-02-12	41.64	42.17	41.00	41.99	1927722
2008-02-13	42.84	42.92	41.35	41.76	2386672
2008-02-14	41.85	41.95	40.51	41.02	1295564
2008-02-15	40.80	40.95	40.10	40.95	1120400
2008-02-19	42.20	43.89	41.66	42.85	2623473
2008-02-20	42.65	42.88	41.10	42.02	1855637
2008-02-21	42.01	42.33	41.56	41.90	780478
2008-02-22	42.00	43.00	41.76	42.78	859014
2008-02-25	42.89	43.38	42.17	43.35	850008
2008-02-26	43.40	43.55	42.54	43.30	767482
2008-02-27	42.93	43.31	42.35	42.95	1367994
2008-02-28	42.71	42.99	41.94	42.18	897200
2008-02-29	41.58	42.02	39.76	40.00	1317440
2008-03-03	40.22	41.47	39.96	40.90	803339
2008-03-04	40.61	41.54	40.15	40.59	871438
2008-03-05	40.59	42.35	40.56	41.56	824643
2008-03-06	41.03	41.10	40.26	40.50	634324
2008-03-07	40.00	40.54	38.92	39.20	954490
2008-03-10	38.83	39.57	38.29	38.54	770745
2008-03-11	39.01	40.84	39.01	40.44	934215
2008-03-12	40.66	41.34	40.20	40.26	760470
2008-03-13	40.09	41.75	39.40	41.37	870719
2008-03-14	42.13	42.13	39.91	40.29	797668
2008-03-17	39.49	40.45	37.78	39.56	1149720
2008-03-18	40.77	40.77	39.63	40.72	727450
2008-03-19	41.19	41.56	39.27	39.30	1045063
2008-03-20	39.18	40.13	38.76	39.65	722000
2008-03-24	40.18	41.74	40.18	41.34	981200
2008-03-25	41.31	41.95	40.79	41.43	632460
2008-03-26	41.41	41.50	40.57	41.10	459850
2008-03-27	41.09	41.74	40.52	41.45	634900
2008-03-28	41.63	41.97	40.63	40.83	450392
2008-03-31	40.96	42.08	40.85	41.78	886615
2008-04-01	42.34	43.99	42.25	43.57	1849098
2008-04-02	43.71	43.79	42.81	43.00	1208144
2008-04-03	43.17	43.31	41.94	42.80	1043011
2008-04-04	42.77	43.84	42.25	43.23	719992
2008-04-07	42.46	44.60	42.31	42.57	1056352
2008-04-08	43.13	43.33	42.60	42.88	934566
2008-04-09	43.47	43.47	42.08	42.83	915396
2008-04-10	43.22	44.53	42.95	44.30	1405753
2008-04-11	44.12	44.92	43.75	44.39	1332794
2008-04-14	44.56	45.88	44.46	45.28	1521168
2008-04-15	45.98	45.98	44.65	45.01	907563
2008-04-16	45.07	45.75	44.35	44.67	1970538
2008-04-17	44.26	44.56	43.51	44.11	1039110
2008-04-18	44.70	44.71	43.75	44.09	1016676
2008-04-21	43.51	44.52	43.23	44.45	1302564
2008-04-22	44.70	44.70	43.25	44.23	1786499
2008-04-23	44.50	44.50	43.49	43.89	1077126
2008-04-24	44.24	44.24	42.87	43.86	1348919
2008-04-25	44.76	44.76	43.68	43.95	1005054
2008-04-28	44.50	44.71	43.58	44.27	785717
2008-04-29	44.12	44.13	42.15	42.70	1733839
2008-04-30	42.46	44.05	42.46	43.45	1727901
2008-05-01	43.75	44.06	42.64	43.70	1977218
2008-05-02	43.80	43.94	43.00	43.70	1324351
2008-05-05	43.90	44.00	43.46	43.80	590215
2008-05-06	43.80	44.85	43.72	44.78	1424027
2008-05-07	44.99	45.16	43.89	44.13	1219646
2008-05-08	44.63	45.00	44.30	44.38	631566
2008-05-09	43.62	44.82	43.62	44.53	516717
2008-05-12	44.82	45.39	44.40	45.05	713839
2008-05-13	45.10	46.85	45.10	46.32	1450630
2008-05-14	46.89	46.89	45.98	45.99	747018
2008-05-15	46.38	46.38	45.00	45.92	893081
2008-05-16	45.90	46.37	45.80	46.00	386338
2008-05-19	46.36	46.47	45.75	46.18	1043334
2008-05-20	46.09	46.26	45.36	45.45	586668
2008-05-21	45.61	45.61	44.63	45.23	537407
2008-05-22	45.10	45.46	44.35	44.65	703542
2008-05-23	44.20	47.20	44.19	46.70	2134900
2008-05-27	46.99	47.15	45.64	45.96	969660
2008-05-28	46.50	46.85	45.85	46.38	835721
2008-05-29	46.35	48.12	46.15	47.48	1961421
2008-05-30	46.61	47.62	46.61	47.05	1582007
2008-06-02	47.05	47.39	46.08	46.37	650221
2008-06-03	46.80	46.80	44.67	45.34	759616
2008-06-04	45.02	45.16	44.40	44.71	1375965
2008-06-05	44.73	45.39	44.73	45.00	718117
2008-06-06	44.75	44.87	42.71	43.01	1643976
2008-06-09	43.22	43.45	42.38	42.90	800192
2008-06-10	42.25	42.61	41.73	41.88	798794
2008-06-11	41.70	41.98	41.01	41.92	1928720
2008-06-12	42.82	44.74	42.82	43.76	2775608
2008-06-13	44.05	44.38	43.63	44.08	853620
2008-06-16	43.01	44.37	43.01	44.03	539716
2008-06-17	43.79	44.50	43.61	43.93	805478
2008-06-18	43.30	43.71	42.61	42.69	1030894
2008-06-19	42.21	43.23	41.94	42.99	672576
2008-06-20	42.47	43.04	41.37	41.58	799363
2008-06-23	42.84	44.12	42.38	42.57	1506110
2008-06-24	41.93	43.47	41.62	43.05	2061407
2008-06-25	42.94	43.60	42.48	43.50	983053
2008-06-26	43.00	43.48	42.25	42.99	980733
2008-06-27	43.33	44.55	42.78	44.02	1255083
2008-06-30	44.42	45.86	44.16	45.51	1191108
2008-07-01	45.19	45.26	43.88	44.72	1073447
2008-07-02	44.44	45.29	42.62	42.94	1243477
2008-07-03	42.57	43.39	42.29	42.89	505100
2008-07-07	43.14	44.33	42.56	43.96	1040688
2008-07-08	43.80	45.22	43.65	45.10	1812215
2008-07-09	45.49	46.44	44.61	45.40	1795275
2008-07-10	45.35	45.95	44.21	44.95	1136415
2008-07-11	44.87	45.09	42.98	43.58	1439623
2008-07-14	43.79	44.30	42.85	43.46	986359
2008-07-15	42.44	43.79	42.26	43.41	1391594
2008-07-16	43.76	45.12	43.48	44.81	1718532
2008-07-17	45.14	46.11	45.01	45.67	1365292
2008-07-18	46.10	46.10	44.86	45.40	1079671
2008-07-21	45.63	46.00	44.77	45.06	930608
2008-07-22	44.26	45.12	44.24	44.90	831411
2008-07-23	44.91	44.91	43.38	43.73	2268428
2008-07-24	43.68	44.47	42.52	42.99	2368199
2008-07-25	43.20	43.67	43.01	43.62	806021
2008-07-28	43.89	46.88	43.75	45.31	2632596
2008-07-29	45.60	45.89	45.10	45.63	1670283
2008-07-30	46.23	47.29	45.96	46.17	1681109
2008-07-31	46.15	46.25	45.25	45.86	1267535
2008-08-01	45.86	47.10	45.82	46.77	1260725
2008-08-04	46.77	47.64	46.71	47.29	797094
2008-08-05	47.63	48.36	46.91	47.57	947718
2008-08-06	47.96	49.84	47.45	49.39	1700980
2008-08-07	48.89	48.89	47.55	47.70	1565205
2008-08-08	45.68	47.54	45.40	47.43	1648955
2008-08-11	47.20	47.20	45.97	46.27	1262374
2008-08-12	46.63	46.74	45.53	46.25	793693
2008-08-13	46.37	46.74	45.75	46.74	573293
2008-08-14	46.37	47.50	46.37	47.13	911367
2008-08-15	46.80	47.54	46.80	47.34	1175885
2008-08-18	47.90	48.04	47.33	47.38	604869
2008-08-19	47.00	48.31	46.88	48.15	580282
2008-08-20	48.32	48.61	47.69	47.99	821421
2008-08-21	47.98	48.42	46.97	47.36	746354
2008-08-22	47.38	47.73	47.00	47.39	460436
2008-08-25	46.85	46.96	46.16	46.25	387235
2008-08-26	46.67	46.67	44.95	45.32	1074204
2008-08-27	45.50	45.74	44.39	44.65	1001996
2008-08-28	43.79	45.09	43.78	44.90	930979
2008-08-29	44.26	44.91	44.11	44.42	1290234
2008-09-02	44.88	46.33	44.60	45.66	1347215
2008-09-03	45.64	46.13	44.93	45.34	854440
2008-09-04	44.83	45.92	44.60	44.71	1346981
2008-09-05	44.45	44.94	43.86	44.42	1053741
2008-09-08	45.89	46.27	44.95	46.26	1386876
2008-09-09	46.21	46.90	45.63	45.85	1384340
2008-09-10	45.74	46.72	43.06	43.66	2140728
2008-09-11	42.47	45.46	42.47	45.40	1440722
2008-09-12	44.90	46.26	44.85	46.26	926433
2008-09-15	44.38	46.02	44.00	44.29	1100968
2008-09-16	43.03	43.40	41.65	42.92	1915939
2008-09-17	42.40	42.53	38.31	39.17	3467941
2008-09-18	39.39	42.06	36.75	41.00	3120749
2008-09-19	42.76	43.79	39.47	40.91	4938905
2008-09-22	39.24	41.31	39.24	40.80	1260806
2008-09-23	41.38	41.39	39.94	40.27	1286003
2008-09-24	40.00	40.50	39.46	39.66	2347870
2008-09-25	39.50	40.18	39.44	40.04	1847792
2008-09-26	38.73	39.41	38.39	39.06	1232067
2008-09-29	38.99	38.99	34.42	35.07	2083705
2008-09-30	35.34	38.14	35.34	38.14	2051408
2008-10-01	38.00	38.45	36.93	38.17	1453444
2008-10-02	37.59	37.60	35.61	36.74	1919206
2008-10-03	36.82	38.33	36.42	37.05	2074434
2008-10-06	34.49	35.20	30.47	32.89	3314687
2008-10-07	32.01	33.55	30.71	30.71	3102226
2008-10-08	28.96	31.71	25.47	31.20	2617049
2008-10-09	31.49	33.99	28.71	28.71	1850640
2008-10-10	26.82	27.53	24.78	26.90	2295065
2008-10-13	28.96	32.64	28.52	32.56	3053897
2008-10-14	34.29	34.29	30.22	30.84	1863088
2008-10-15	28.77	30.00	27.55	28.21	1506237
2008-10-16	28.18	28.19	25.84	27.56	1923558
2008-10-17	26.66	30.00	26.48	28.46	2640548
2008-10-20	29.00	29.40	28.29	29.35	1178883
2008-10-21	28.35	28.55	27.20	27.36	720137
2008-10-22	26.47	26.60	23.68	24.36	1358785
2008-10-23	24.80	25.61	22.12	22.44	3030032
2008-10-24	20.01	22.04	20.01	20.58	2856790
2008-10-27	20.45	20.89	19.18	19.25	2067119
2008-10-28	20.65	22.91	18.80	22.83	2754366
2008-10-29	22.75	25.25	21.65	24.05	2689210
2008-10-30	25.00	26.55	24.71	25.46	1372792
2008-10-31	25.77	25.77	24.54	25.29	1333539
2008-11-03	25.30	26.96	25.30	26.96	1476830
2008-11-04	27.51	29.36	27.51	29.20	1877105
2008-11-05	28.60	28.60	27.35	27.63	1438224
2008-11-06	27.31	27.71	26.74	26.89	1817174
2008-11-07	27.13	28.23	26.79	28.23	996410
2008-11-10	28.87	29.46	28.54	29.18	1121082
2008-11-11	28.78	28.92	26.94	27.74	1345263
2008-11-12	26.85	27.30	26.23	26.75	1883851
2008-11-13	26.69	29.21	25.89	29.09	2141554
2008-11-14	28.79	29.19	27.56	28.07	2241045
2008-11-17	27.72	28.10	26.93	27.31	1016098
2008-11-18	27.19	27.83	26.69	27.32	1906853
2008-11-19	27.26	27.82	24.69	24.72	1694122
2008-11-20	24.30	24.77	22.99	23.08	1604712
2008-11-21	23.69	25.30	23.33	25.25	1491596
2008-11-24	25.96	27.61	25.33	27.03	1582391
2008-11-25	27.05	28.29	26.00	26.76	981571
2008-11-26	26.64	28.41	26.35	28.41	812871
2008-11-28	28.20	28.52	27.38	27.51	530212
2008-12-01	26.71	27.10	26.09	26.16	1065240
2008-12-02	26.67	27.12	26.33	27.12	1216619
2008-12-03	26.40	27.35	26.14	27.17	784771
2008-12-04	26.82	27.27	26.29	26.71	1614407
2008-12-05	26.45	27.89	26.26	27.84	1830561
2008-12-08	28.39	29.44	28.03	29.03	1286239
2008-12-09	28.55	28.71	27.71	28.41	1122272
2008-12-10	27.23	29.47	27.23	29.45	1284904
2008-12-11	29.06	30.19	28.76	29.28	988441
2008-12-12	27.25	29.44	27.00	29.43	1288409
2008-12-15	28.82	29.88	27.95	29.38	1161978
2008-12-16	29.22	30.83	28.37	30.64	1334412
2008-12-17	30.29	30.33	28.95	29.90	1303556
2008-12-18	29.99	30.47	29.63	29.94	810229
2008-12-19	29.91	30.33	29.80	29.98	966346
2008-12-22	29.06	30.10	29.06	29.97	582089
2008-12-23	30.14	30.17	29.50	29.65	621684
2008-12-24	29.41	29.89	29.28	29.66	165457
2008-12-26	29.96	30.09	29.46	29.92	222220
2008-12-29	30.00	30.10	29.34	29.48	982443
2008-12-30	29.76	30.11	29.43	29.94	533362
2008-12-31	29.88	30.44	29.58	30.13	417720
2009-01-02	30.17	32.31	30.17	32.06	446212
2009-01-05	32.19	32.48	31.49	31.72	614846
2009-01-06	32.41	32.60	31.51	31.80	684644
2009-01-07	31.30	31.31	30.31	30.49	529123
2009-01-08	30.19	30.31	29.64	29.74	2331921
2009-01-09	30.03	30.22	29.10	29.30	922399
2009-01-12	29.06	29.15	28.54	28.77	964977
2009-01-13	28.71	29.09	28.18	28.54	891205
2009-01-14	28.05	28.50	27.06	27.35	1425603
2009-01-15	28.03	29.32	27.68	29.09	1609344
2009-01-16	29.75	29.98	29.01	29.45	944364
2009-01-20	29.30	29.41	28.06	28.18	985917
2009-01-21	28.56	29.11	28.24	29.09	1092698
2009-01-22	28.42	28.85	28.13	28.50	999965
2009-01-23	27.84	29.05	27.84	28.65	665163
2009-01-26	28.88	29.64	28.66	28.94	918467
2009-01-27	29.03	29.34	28.58	28.64	1066056
2009-01-28	29.03	29.30	28.85	29.23	1374420
2009-01-29	29.16	29.16	27.97	28.30	598830
2009-01-30	27.18	28.58	27.18	28.15	1053259
2009-02-02	28.00	28.85	27.67	28.28	874132
2009-02-03	28.45	29.13	27.96	28.52	1221737
2009-02-04	28.73	29.06	27.20	27.35	2032932
2009-02-05	27.22	27.39	26.71	27.04	2868918
2009-02-06	27.35	28.55	27.15	28.21	1758415
2009-02-09	27.99	28.35	27.38	27.46	1663288
2009-02-10	27.31	27.95	25.78	26.09	1134612
2009-02-11	26.16	26.59	25.90	26.28	639759
2009-02-12	26.39	26.89	25.84	26.51	1006423
2009-02-13	26.56	26.86	26.16	26.49	788838
2009-02-17	25.39	25.97	24.49	24.57	1284344
2009-02-18	24.61	25.03	24.38	24.74	1189362
2009-02-19	25.00	25.29	24.32	24.40	563899
2009-02-20	24.00	24.38	22.50	23.70	909714
2009-02-23	23.87	24.21	23.23	23.40	999567
2009-02-24	23.18	23.93	23.18	23.79	810096
2009-02-25	23.33	23.82	22.86	23.35	1022022
2009-02-26	22.77	24.34	22.77	23.72	975543
2009-02-27	23.39	23.45	22.91	23.04	1882772
2009-03-02	22.43	23.05	20.06	21.00	1479506
2009-03-03	21.46	21.67	20.54	20.63	1354474
2009-03-04	20.96	21.85	20.96	21.49	1255638
2009-03-05	21.08	21.14	19.62	19.91	2116824
2009-03-06	20.00	20.69	19.57	20.05	1736067
2009-03-09	19.74	20.45	19.66	19.95	1303063
2009-03-10	20.21	21.49	20.12	21.42	1263421
2009-03-11	21.51	22.33	20.52	21.98	1292138
2009-03-12	22.10	23.14	21.76	23.02	1580148
2009-03-13	23.31	24.60	23.06	24.44	1318734
2009-03-16	23.55	25.64	23.55	25.04	951317
2009-03-17	25.03	25.69	24.60	25.64	845474
2009-03-18	25.59	26.00	24.93	25.84	926421
2009-03-19	26.46	26.46	25.11	25.42	1069076
2009-03-20	25.49	25.75	25.15	25.35	484078
2009-03-23	25.18	26.62	25.18	26.51	879686
2009-03-24	25.93	26.17	25.62	26.02	1149963
2009-03-25	26.22	26.35	25.63	26.23	1012016
2009-03-26	26.56	26.57	25.96	26.30	1525976
2009-03-27	25.60	25.91	25.44	25.55	1610603
2009-03-30	24.99	25.49	24.31	24.80	1241945
2009-03-31	25.46	25.68	25.02	25.21	1110040
2009-04-01	25.18	25.47	24.68	25.27	1113050
2009-04-02	25.65	27.07	25.65	26.78	1538782
2009-04-03	26.65	28.20	26.39	28.16	842672
2009-04-06	28.09	28.24	27.53	27.90	623857
2009-04-07	27.46	27.50	26.79	26.92	701259
2009-04-08	27.00	27.70	26.96	27.27	630315
2009-04-09	27.79	28.64	27.69	27.89	555302
2009-04-13	27.80	28.19	27.53	28.00	739487
2009-04-14	27.70	28.72	27.38	28.14	1039375
2009-04-15	28.55	28.55	27.76	28.29	698357
2009-04-16	28.31	28.90	28.07	28.84	707685
2009-04-17	28.79	29.41	28.64	29.01	758711
2009-04-20	28.41	28.49	27.87	28.11	649704
2009-04-21	28.10	29.49	27.91	29.17	815765
2009-04-22	28.88	30.02	28.88	29.57	716116
2009-04-23	29.53	30.25	29.47	30.25	773206
2009-04-24	30.44	30.84	30.02	30.26	658881
2009-04-27	28.90	28.90	27.35	27.73	1954830
2009-04-28	27.72	27.72	27.01	27.43	1691248
2009-04-29	27.77	30.08	27.75	29.67	1837556
2009-04-30	29.25	30.84	28.12	28.31	1724772
2009-05-01	28.37	28.37	27.58	28.16	1194470
2009-05-04	28.67	29.35	28.60	28.91	1868417
2009-05-05	28.85	29.38	28.22	29.23	2318900
2009-05-06	29.85	30.93	29.59	30.69	731144
2009-05-07	30.93	31.53	30.27	30.74	760053
2009-05-08	31.05	31.80	31.05	31.33	666593
2009-05-11	31.17	31.69	31.03	31.50	844221
2009-05-12	31.43	31.80	30.76	31.17	1089566
2009-05-13	30.94	31.08	30.32	30.60	1315956
2009-05-14	30.65	31.38	30.60	31.21	526199
2009-05-15	31.22	31.69	30.77	31.15	798322
2009-05-18	31.60	32.24	31.35	32.15	787524
2009-05-19	32.13	33.22	32.04	33.16	670935
2009-05-20	33.37	33.60	32.64	32.97	845294
2009-05-21	32.28	32.54	31.78	32.11	359502
2009-05-22	32.29	33.02	31.80	32.69	458088
2009-05-26	32.57	33.73	32.42	33.36	524403
2009-05-27	33.47	34.00	32.76	32.91	657713
2009-05-28	33.19	33.36	32.18	32.66	661956
2009-05-29	32.95	33.56	32.13	32.69	615634
2009-06-01	33.38	34.50	33.19	34.32	725620
2009-06-02	34.30	35.35	34.30	34.96	638693
2009-06-03	34.55	35.28	33.77	33.98	854628
2009-06-04	34.45	34.67	34.24	34.55	309384
2009-06-05	35.13	35.23	34.17	34.53	288313
2009-06-08	34.31	34.38	33.46	33.59	538041
2009-06-09	33.75	33.86	32.61	32.72	680188
2009-06-10	33.30	33.57	32.76	33.00	922446
2009-06-11	33.22	33.77	33.18	33.27	457581
2009-06-12	33.08	33.26	32.81	33.05	492161
2009-06-15	32.77	32.77	32.00	32.06	423937
2009-06-16	32.24	32.48	30.98	31.00	490021
2009-06-17	30.67	31.20	30.23	30.97	738152
2009-06-18	31.25	31.76	31.21	31.36	690948
2009-06-19	31.75	32.32	30.84	31.07	491621
2009-06-22	30.84	30.88	29.64	29.73	787197
2009-06-23	29.72	30.11	29.63	29.96	911624
2009-06-24	30.63	31.21	30.43	30.97	565957
2009-06-25	30.95	31.52	30.69	31.47	821247
2009-06-26	31.25	31.98	31.25	31.82	346926
2009-06-29	32.01	32.39	31.87	31.99	609904
2009-06-30	31.99	32.57	31.88	32.24	467351
2009-07-01	32.16	33.34	32.08	32.98	549572
2009-07-02	32.44	32.91	32.02	32.58	595253
2009-07-06	31.90	32.56	31.66	31.92	459689
2009-07-07	31.90	32.11	30.53	30.58	423046
2009-07-08	30.78	31.18	30.46	31.10	803419
2009-07-09	31.31	31.58	30.55	31.00	284352
2009-07-10	30.68	30.95	30.08	30.67	322050
2009-07-13	30.38	32.14	30.38	32.08	1066571
2009-07-14	32.10	32.53	31.82	32.26	585798
2009-07-15	32.73	33.81	32.69	33.73	827273
2009-07-16	33.85	34.18	32.98	33.17	629874
2009-07-17	33.71	33.72	32.96	33.07	616816
2009-07-20	33.54	33.62	32.84	33.42	710600
2009-07-21	33.66	33.79	32.76	33.46	304792
2009-07-22	33.35	34.33	33.14	33.68	512277
2009-07-23	33.80	35.55	33.76	35.36	481924
2009-07-24	35.57	35.64	34.64	35.18	300682
2009-07-27	35.25	35.62	34.55	35.45	323549
2009-07-28	35.34	36.23	35.28	36.12	512658
2009-07-29	35.96	36.50	35.44	36.34	623260
2009-07-30	36.80	37.63	36.74	37.42	760737
2009-07-31	37.39	38.77	37.36	38.60	868648
2009-08-03	39.74	40.14	39.05	40.01	943848
2009-08-04	40.05	40.05	38.91	39.18	1112986
2009-08-05	39.26	40.17	39.16	39.70	510547
2009-08-06	40.43	40.67	39.24	39.56	547819
2009-08-07	40.11	40.52	39.12	39.96	601675
2009-08-10	39.74	40.09	39.28	39.72	580204
2009-08-11	39.57	39.58	37.94	38.25	716103
2009-08-12	38.11	38.43	37.74	37.83	928295
2009-08-13	38.50	38.54	37.25	38.05	715992
2009-08-14	38.00	38.24	37.20	37.97	712570
2009-08-17	37.13	37.20	36.77	36.81	821715
2009-08-18	36.78	37.15	36.67	36.88	745254
2009-08-19	36.74	36.74	36.26	36.58	2508527
2009-08-20	36.80	38.37	36.66	38.15	1883814
2009-08-21	38.31	38.93	38.09	38.92	1229619
2009-08-24	39.04	39.79	38.20	38.40	1171033
2009-08-25	38.49	38.93	38.24	38.79	1363109
2009-08-26	38.71	39.00	38.33	38.55	1639058
2009-08-27	38.28	38.52	37.94	38.07	743498
2009-08-28	38.12	38.55	38.07	38.32	602897
2009-08-31	38.11	38.11	36.01	36.38	880960
2009-09-01	35.67	36.40	34.33	34.38	1110981
2009-09-02	34.26	35.21	33.87	34.85	892455
2009-09-03	35.04	35.82	34.74	35.79	1043704
2009-09-04	35.80	36.55	35.67	36.43	726058
2009-09-08	37.06	37.88	36.67	37.42	896484
2009-09-09	37.87	37.91	36.71	36.94	1157349
2009-09-10	36.89	37.00	36.29	36.45	1106114
2009-09-11	36.56	37.08	35.54	36.90	816441
2009-09-14	36.39	36.62	36.19	36.35	912708
2009-09-15	36.27	36.59	36.21	36.35	1642323
2009-09-16	36.68	37.01	36.46	36.68	1313154
2009-09-17	36.99	36.99	36.42	36.47	1448132
2009-09-18	36.95	37.18	36.17	36.37	1114273
2009-09-21	36.32	36.34	35.16	35.59	1094321
2009-09-22	36.00	36.10	35.48	35.88	562466
2009-09-23	35.96	36.52	35.83	36.03	2185534
2009-09-24	36.17	37.04	36.17	36.85	1872082
2009-09-25	36.82	36.82	36.16	36.29	695323
2009-09-28	36.74	37.04	36.40	36.70	948939
2009-09-29	36.57	37.00	36.56	36.78	786686
2009-09-30	36.97	38.28	36.75	38.05	1720715
2009-10-01	37.61	45.73	36.76	44.40	10653212
2009-10-02	44.11	46.40	43.40	45.69	12850938
2009-10-05	44.57	45.98	44.53	45.35	3791868
2009-10-06	45.64	46.42	45.62	45.93	2011270
2009-10-07	45.90	47.42	45.15	45.98	1956328
2009-10-08	46.11	46.11	44.92	45.06	2143541
2009-10-09	45.06	45.57	44.18	44.36	1523006
2009-10-12	45.28	45.48	43.71	44.26	1724992
2009-10-13	44.17	44.36	43.07	43.39	2365390
2009-10-14	44.34	44.48	41.48	42.95	4231858
2009-10-15	42.72	44.91	42.72	44.84	2998137
2009-10-16	44.02	46.77	43.77	45.82	4162214
2009-10-19	45.33	45.53	44.56	44.67	2778319
2009-10-20	44.88	45.01	44.05	44.32	2096012
2009-10-21	44.22	45.36	44.12	44.47	1459850
2009-10-22	44.99	44.99	43.64	44.51	1034988
2009-10-23	44.68	45.49	44.47	44.84	1534827
2009-10-26	44.97	45.88	44.26	44.60	1856765
2009-10-27	45.22	45.22	43.80	44.41	1014243
2009-10-28	43.84	44.47	43.26	43.31	1299836
2009-10-29	43.90	44.73	43.55	44.65	1185322
2009-10-30	44.42	45.13	42.82	43.31	1375920
2009-11-02	42.46	44.37	42.16	43.72	1211886
2009-11-03	42.64	43.10	42.46	42.76	1900487
2009-11-04	43.30	44.13	42.98	43.12	2188287
2009-11-05	42.89	43.38	42.16	43.35	1024032
2009-11-06	42.87	43.54	42.27	42.65	1436799
2009-11-09	44.05	44.05	43.24	43.65	1552451
2009-11-10	43.55	44.05	43.39	43.63	940439
2009-11-11	43.98	44.46	43.77	44.15	1012922
2009-11-12	43.91	44.19	43.56	43.62	845059
2009-11-13	43.35	43.85	43.25	43.50	975150
2009-11-16	43.65	44.30	43.36	44.10	978037
2009-11-17	43.94	44.25	43.55	44.23	703013
2009-11-18	44.17	44.71	43.67	44.42	1015196
2009-11-19	44.23	44.27	43.30	43.47	1458241
2009-11-20	43.24	43.75	42.85	43.52	1036923
2009-11-23	43.83	44.22	43.29	44.05	1152244
2009-11-24	43.78	45.97	43.71	45.69	2188630
2009-11-25	45.80	46.98	44.51	45.20	3706699
2009-11-27	43.93	46.22	43.73	45.62	2443423
2009-11-30	45.76	45.90	45.01	45.51	730168
2009-12-01	45.99	47.27	45.68	47.21	1725450
2009-12-02	47.48	48.11	47.25	47.87	1619937
2009-12-03	48.03	48.84	47.50	48.43	1085712
2009-12-04	48.50	49.37	48.11	49.00	1354138
2009-12-07	49.01	49.39	48.25	48.38	1574535
2009-12-08	48.20	48.24	46.48	46.62	1580849
2009-12-09	46.90	47.76	46.15	47.35	2193481
2009-12-10	47.55	48.10	47.10	47.96	1423092
2009-12-11	48.00	49.65	48.00	48.70	1687767
2009-12-14	48.72	48.95	48.06	48.35	1173091
2009-12-15	48.36	48.50	47.61	47.99	1146113
2009-12-16	47.77	48.48	47.46	47.60	1248448
2009-12-17	46.53	47.69	46.53	46.65	851766
2009-12-18	46.56	46.95	45.46	46.68	1256778
2009-12-21	46.57	47.32	46.37	46.52	889955
2009-12-22	46.56	47.88	46.53	47.75	791885
2009-12-23	47.80	49.31	47.56	48.70	921557
2009-12-24	48.67	49.10	48.56	48.90	252817
2009-12-28	48.54	49.15	48.30	48.49	424104
2009-12-29	48.32	48.45	47.92	48.15	537308
2009-12-30	47.95	48.29	47.50	47.77	322516
2009-12-31	47.75	48.52	47.65	47.88	422422
2010-01-04	48.29	49.95	48.22	49.90	636196
2010-01-05	49.83	49.87	48.54	48.71	930490
2010-01-06	48.70	49.73	48.41	49.39	671748
2010-01-07	49.39	50.26	49.28	50.01	1068846
2010-01-08	50.23	50.23	49.42	49.77	874211
2010-01-11	46.11	46.15	42.46	43.00	11443357
2010-01-12	43.49	44.49	43.29	44.14	4905430
2010-01-13	43.98	44.62	43.68	44.34	2460254
2010-01-14	44.40	44.52	43.94	44.00	2471931
2010-01-15	44.10	44.37	43.41	43.87	1274359
2010-01-19	44.15	44.28	43.72	44.04	1594378
2010-01-20	43.85	44.02	43.42	43.79	1411966
2010-01-21	44.00	44.00	42.32	43.02	2403354
2010-01-22	43.00	43.06	42.26	42.53	1763897
2010-01-25	43.17	43.18	42.09	42.43	839052
2010-01-26	42.10	42.55	41.79	42.15	1263431
2010-01-27	41.85	42.14	41.25	41.72	1657966
2010-01-28	42.00	42.43	41.36	42.30	1357929
2010-01-29	42.44	42.77	42.03	42.16	1644541
2010-02-01	42.11	42.42	41.76	42.32	567897
2010-02-02	42.87	42.89	42.41	42.71	822757
2010-02-03	42.69	42.90	42.41	42.65	758992
2010-02-04	42.24	42.24	40.65	40.82	1050690
2010-02-05	40.89	41.26	39.97	40.99	1308873
2010-02-08	41.06	41.49	40.63	40.93	518271
2010-02-09	41.40	41.86	40.93	41.48	979368
2010-02-10	41.35	41.56	40.61	41.00	921266
2010-02-11	40.96	41.75	40.52	41.69	1416504
2010-02-12	41.39	41.77	41.08	41.33	1315874
2010-02-16	41.59	41.87	41.35	41.60	1138662
2010-02-17	41.71	42.05	41.54	41.90	1764863
2010-02-18	42.09	42.28	41.86	41.98	1623023
2010-02-19	41.79	41.98	41.45	41.75	1201970
2010-02-22	41.98	42.18	41.61	42.00	1361676
2010-02-23	42.01	42.18	41.68	41.88	1015138
2010-02-24	42.39	42.39	41.67	41.89	519087
2010-02-25	41.44	42.44	41.14	42.38	1013233
2010-02-26	42.28	42.97	41.82	42.80	1007623
2010-03-01	42.84	43.86	42.58	43.74	841226
2010-03-02	44.45	44.77	44.17	44.49	2100321
2010-03-03	44.67	45.03	44.53	44.78	867815
2010-03-04	44.87	45.10	44.57	44.93	812882
2010-03-05	45.13	45.64	44.89	45.59	921709
2010-03-08	45.34	46.00	45.24	45.89	1107450
2010-03-09	45.67	46.23	45.53	45.96	1861991
2010-03-10	45.91	46.30	45.89	46.21	831785
2010-03-11	46.04	46.22	45.82	46.22	1089438
2010-03-12	46.65	46.65	45.89	46.23	621735
2010-03-15	46.20	46.27	45.70	46.17	1523465
2010-03-16	46.16	46.28	45.81	45.98	996385
2010-03-17	46.21	46.51	46.15	46.50	1308023
2010-03-18	46.54	47.10	46.12	46.71	1509276
2010-03-19	46.70	47.13	46.22	46.46	1196814
2010-03-22	45.87	47.14	45.54	46.94	817925
2010-03-23	47.20	47.50	46.80	47.45	995529
2010-03-24	47.31	47.71	47.26	47.59	1166766
2010-03-25	47.80	48.05	47.39	47.43	1036786
2010-03-26	47.36	47.36	46.45	46.70	633309
2010-03-29	46.51	47.37	46.51	47.13	517147
2010-03-30	47.13	47.65	46.96	47.34	616582
2010-03-31	47.25	48.17	47.25	47.53	708323
2010-04-01	48.04	48.49	47.88	48.25	598421
2010-04-05	48.19	48.81	48.08	48.30	545275
2010-04-06	48.31	48.69	48.09	48.63	1099710
2010-04-07	48.60	48.90	48.40	48.57	1064981
2010-04-08	48.24	48.44	47.85	48.04	981536
2010-04-09	48.16	48.66	48.04	48.56	364471
2010-04-12	48.69	48.86	48.47	48.75	512647
2010-04-13	49.04	49.04	48.24	48.67	1242983
2010-04-14	48.71	48.84	48.00	48.47	923991
2010-04-15	48.22	48.51	47.92	48.10	748510
2010-04-16	48.11	48.16	46.27	46.27	891508
2010-04-19	46.02	46.70	45.57	46.51	1048075
2010-04-20	46.78	47.59	46.39	47.20	797076
2010-04-21	47.23	48.00	47.11	47.70	739925
2010-04-22	47.29	47.59	46.87	47.35	745559
2010-04-23	47.35	48.10	47.13	48.04	1258947
2010-04-26	48.23	48.45	47.54	47.77	1001840
2010-04-27	47.51	47.74	45.99	46.01	833752
2010-04-28	46.47	46.73	45.63	46.41	1137101
2010-04-29	46.69	47.38	46.48	47.22	617373
2010-04-30	47.09	47.68	46.97	47.33	551606
2010-05-03	47.55	47.78	46.87	46.97	349757
2010-05-04	46.41	46.54	44.75	44.82	1384701
2010-05-05	44.11	44.55	43.43	43.77	999068
2010-05-06	43.69	44.20	40.82	42.39	1487523
2010-05-07	42.31	42.68	41.11	42.17	2091453
2010-05-10	45.02	45.30	43.66	44.41	1102458
2010-05-11	43.26	45.43	43.26	44.81	793924
2010-05-12	45.32	45.45	44.76	45.12	547512
2010-05-13	45.08	45.75	44.81	45.04	477958
2010-05-14	44.74	44.83	43.90	44.36	998057
2010-05-17	44.33	44.80	43.35	43.99	1072600
2010-05-18	44.24	44.63	43.49	43.49	952607
2010-05-19	43.19	43.50	41.74	42.16	1440033
2010-05-20	41.10	42.00	40.67	40.73	1391966
2010-05-21	40.53	41.80	40.13	41.74	1042372
2010-05-24	41.76	41.92	41.08	41.09	659500
2010-05-25	39.74	41.37	39.74	41.26	833306
2010-05-26	41.67	42.66	41.15	41.42	992993
2010-05-27	42.19	43.67	41.92	43.67	837976
2010-05-28	42.94	43.44	41.85	42.18	1052708
2010-06-01	41.96	42.73	41.90	41.93	880193
2010-06-02	42.43	43.53	41.94	43.53	906563
2010-06-03	43.60	44.37	43.19	43.96	856449
2010-06-04	43.21	44.02	42.91	43.51	1469098
2010-06-07	43.09	43.89	42.90	43.01	1024911
2010-06-08	42.94	43.61	42.79	43.35	671523
2010-06-09	43.66	44.46	43.35	43.55	625371
2010-06-10	44.17	45.11	44.17	45.05	605682
2010-06-11	44.50	45.91	44.29	45.87	738194
2010-06-14	46.54	46.97	45.92	46.01	604169
2010-06-15	46.65	46.85	45.92	46.71	629891
2010-06-16	46.26	47.12	46.16	46.79	304036
2010-06-17	46.94	47.13	46.31	46.75	441380
2010-06-18	46.70	47.32	46.44	46.98	447009
2010-06-21	47.82	48.07	46.37	46.79	1043883
2010-06-22	46.83	47.18	45.73	45.78	493142
2010-06-23	45.64	45.72	44.18	45.45	824752
2010-06-24	45.45	45.88	44.89	45.48	424016
2010-06-25	45.71	46.16	44.99	45.85	348914
2010-06-28	45.99	46.37	45.59	45.60	565716
2010-06-29	45.05	45.06	43.89	44.12	540413
2010-06-30	43.92	44.19	43.06	43.15	1202047
2010-07-01	43.20	43.26	42.06	43.04	1598618
2010-07-02	43.09	43.93	42.80	43.59	667892
2010-07-06	44.25	45.39	43.86	44.24	748935
2010-07-07	44.65	44.86	44.12	44.54	647358
2010-07-08	45.12	45.12	44.34	44.69	696772
2010-07-09	44.84	45.48	44.79	45.41	501325
2010-07-12	45.52	46.10	45.41	46.06	571587
2010-07-13	46.58	46.92	46.34	46.35	1028111
2010-07-14	46.04	46.68	46.04	46.42	397680
2010-07-15	46.28	46.50	45.86	46.30	584613
2010-07-16	46.30	46.33	45.14	45.30	435126
2010-07-19	45.31	45.55	44.76	45.02	241312
2010-07-20	44.68	45.19	44.58	44.92	550078
2010-07-21	45.18	45.25	44.34	44.58	573923
2010-07-22	45.07	45.15	44.55	45.09	853733
2010-07-23	45.30	45.82	44.97	45.70	1607006
2010-07-26	45.60	46.49	45.60	46.33	684599
2010-07-27	46.66	47.06	46.59	46.71	674701
2010-07-28	46.73	47.04	46.42	46.86	1076887
2010-07-29	47.11	47.59	46.54	47.49	1198819
2010-07-30	47.18	49.07	47.08	48.68	1038103
2010-08-02	49.48	50.40	49.31	50.14	978842
2010-08-03	49.87	50.30	49.69	50.02	651622
2010-08-04	50.19	50.43	49.92	50.38	437645
2010-08-05	50.18	50.21	49.89	50.03	440244
2010-08-06	49.36	49.89	49.36	49.89	931604
2010-08-09	50.35	50.35	49.56	49.62	544116
2010-08-10	49.31	49.65	48.92	49.40	917640
2010-08-11	48.71	48.73	48.11	48.25	609280
2010-08-12	47.62	48.25	47.31	48.00	611286
2010-08-13	47.98	48.57	47.94	48.04	452280
2010-08-16	47.06	48.13	45.69	48.02	1002974
2010-08-17	48.43	49.13	48.27	48.69	643113
2010-08-18	48.73	49.84	48.44	49.68	899705
2010-08-19	49.41	49.87	49.07	49.84	1124608
2010-08-20	49.65	49.98	49.00	49.93	820072
2010-08-23	48.52	49.96	48.45	49.75	1422783
2010-08-24	49.06	49.72	48.95	49.28	780569
2010-08-25	48.96	49.76	47.83	49.46	915686
2010-08-26	49.69	49.78	48.89	48.95	663463
2010-08-27	49.43	49.75	48.66	49.60	888018
2010-08-30	49.42	49.61	48.82	49.24	716188
2010-08-31	49.01	49.33	48.70	48.70	1201506
2010-09-01	49.14	50.11	48.81	49.90	1528916
2010-09-02	50.12	51.01	49.92	50.99	782763
2010-09-03	51.61	52.27	51.05	51.38	599200
2010-09-07	51.35	51.35	50.24	50.26	674329
2010-09-08	50.61	50.83	50.13	50.18	915856
2010-09-09	50.66	50.70	50.07	50.26	876913
2010-09-10	50.24	50.47	49.95	50.27	467702
2010-09-13	50.69	51.13	50.48	50.89	737102
2010-09-14	50.98	51.84	50.68	51.63	742085
2010-09-15	50.94	51.68	50.81	51.50	512527
2010-09-16	50.01	52.46	50.01	52.40	522908
2010-09-17	51.92	52.33	51.73	51.96	584271
2010-09-20	51.78	52.35	51.65	51.92	383441
2010-09-21	52.03	52.20	50.93	51.06	750631
2010-09-22	51.25	51.48	50.83	51.08	469725
2010-09-23	50.92	51.43	50.46	50.63	387394
2010-09-24	51.31	51.70	51.04	51.26	811084
2010-09-27	51.42	51.69	51.22	51.35	588607
2010-09-28	51.46	51.65	51.00	51.19	476736
2010-09-29	51.33	51.54	50.87	51.08	505023
2010-09-30	51.33	51.45	50.63	50.73	831040
2010-10-01	51.08	51.41	50.39	51.07	524900
2010-10-04	50.83	51.77	50.79	51.28	914487
2010-10-05	51.84	52.02	51.54	51.60	754275
2010-10-06	51.57	51.57	50.30	50.38	967747
2010-10-07	50.75	50.78	50.10	50.19	807308
2010-10-08	49.88	51.01	49.70	50.97	1299247
2010-10-11	51.48	52.49	51.04	52.49	964220
2010-10-12	52.24	53.62	51.19	53.47	1228086
2010-10-13	53.49	55.04	53.49	54.69	975275
2010-10-14	53.82	54.93	53.78	54.74	434891
2010-10-15	55.10	55.21	54.12	54.19	445804
2010-10-18	53.72	55.50	53.41	55.38	459924
2010-10-19	54.44	54.56	52.70	53.08	854690
2010-10-20	53.41	54.05	53.36	53.62	623230
2010-10-21	54.29	55.06	53.95	54.39	1136785
2010-10-22	53.90	54.63	53.15	53.49	813977
2010-10-25	53.70	54.08	53.49	53.63	489917
2010-10-26	53.23	53.42	52.87	53.13	656692
2010-10-27	52.57	52.97	52.12	52.96	369597
2010-10-28	53.55	53.74	52.87	52.92	543381
2010-10-29	52.61	55.00	52.61	54.91	742266
2010-11-01	54.88	55.38	54.70	54.91	352845
2010-11-02	55.07	55.60	55.00	55.50	347046
2010-11-03	55.11	55.61	54.84	55.22	844860
2010-11-04	55.50	56.30	55.40	55.80	636281
2010-11-05	56.05	56.34	55.22	55.38	622645
2010-11-08	55.37	56.14	55.00	56.06	614563
2010-11-09	55.93	56.89	55.34	55.81	705837
2010-11-10	55.94	56.24	54.82	55.66	688336
2010-11-11	55.36	55.75	54.85	55.47	624146
2010-11-12	55.17	55.61	54.92	55.25	421134
2010-11-15	55.79	56.09	54.86	55.00	336803
2010-11-16	55.00	55.04	53.60	53.89	425630
2010-11-17	54.02	54.65	53.65	54.31	487101
2010-11-18	54.78	55.77	54.78	55.27	324293
2010-11-19	54.90	55.91	54.80	55.73	465908
2010-11-22	54.89	55.96	54.89	55.87	324737
2010-11-23	54.62	55.27	54.49	54.80	399232
2010-11-24	55.33	56.87	55.28	56.83	424587
2010-11-26	56.58	56.68	55.76	55.77	269474
2010-11-29	55.64	56.60	54.65	56.18	526687
2010-11-30	55.65	56.70	55.23	56.55	632012
2010-12-01	57.46	57.65	57.05	57.29	410370
2010-12-02	57.49	58.05	57.06	57.38	530646
2010-12-03	57.27	57.67	57.11	57.24	300656
2010-12-06	57.14	57.17	56.47	56.60	296972
2010-12-07	56.89	57.05	56.47	56.64	484645
2010-12-08	56.86	57.02	56.35	56.58	373463
2010-12-09	56.75	56.75	55.83	56.00	437702
2010-12-10	56.02	56.34	55.52	55.93	379633
2010-12-13	56.39	56.68	56.13	56.34	922248
2010-12-14	56.37	56.70	55.98	56.21	252531
2010-12-15	56.24	56.52	55.31	55.46	304976
2010-12-16	55.66	55.94	55.43	55.60	439488
2010-12-17	55.73	56.14	55.38	55.99	439346
2010-12-20	56.07	56.23	55.51	55.74	308132
2010-12-21	56.09	56.63	55.89	55.95	266774
2010-12-22	56.02	56.11	55.59	55.94	312502
2010-12-23	55.96	56.07	55.68	55.74	212423
2010-12-27	55.61	55.66	55.19	55.55	91484
2010-12-28	55.68	55.93	55.24	55.50	195328
2010-12-29	55.56	56.06	55.47	55.63	206950
2010-12-30	55.63	56.11	55.63	55.80	272149
2010-12-31	55.89	56.11	55.59	55.92	269338
2011-01-03	56.44	56.65	56.25	56.47	177261
2011-01-04	56.72	56.90	56.43	56.68	853465
2011-01-05	56.33	56.65	56.12	56.64	320057
2011-01-06	56.77	56.77	55.93	56.05	316325
2011-01-07	56.08	56.35	55.29	55.50	219801
2011-01-10	55.33	55.60	54.60	55.29	284365
2011-01-11	55.53	55.64	54.75	54.93	491068
2011-01-12	55.67	57.11	55.67	56.38	683819
2011-01-13	56.45	56.67	56.18	56.21	361460
2011-01-14	56.33	57.31	56.12	57.16	879779
2011-01-18	57.17	57.63	56.58	56.74	398425
2011-01-19	56.93	56.96	55.50	55.69	253207
2011-01-20	55.87	56.06	54.60	55.13	412400
2011-01-21	55.34	55.34	54.08	54.26	257492
2011-01-24	54.43	55.01	54.26	54.83	303919
2011-01-25	54.61	54.91	54.30	54.83	234461
2011-01-26	54.97	55.73	54.75	55.59	577312
2011-01-27	55.60	55.66	54.15	54.21	902603
2011-01-28	54.67	54.67	52.27	52.67	578655
2011-01-31	53.11	53.18	52.71	53.07	321765
2011-02-01	53.38	54.22	53.38	54.18	743431
2011-02-02	53.93	54.33	53.87	54.08	572007
2011-02-03	53.97	54.32	53.54	54.14	443183
2011-02-04	53.97	54.15	53.58	53.70	361536
2011-02-07	53.87	54.93	53.74	54.79	358644
2011-02-08	54.46	54.82	54.38	54.60	588700
2011-02-09	54.38	54.70	53.23	53.23	558331
2011-02-10	53.02	53.28	52.37	52.95	874293
2011-02-11	52.83	53.69	52.57	53.49	763824
2011-02-14	53.52	53.75	53.33	53.38	263377
2011-02-15	53.18	53.80	52.99	53.25	378972
2011-02-16	53.73	54.76	53.60	54.36	823984
2011-02-17	54.58	55.78	54.36	55.77	502378
2011-02-18	56.00	56.88	55.59	56.84	566135
2011-02-22	55.91	56.50	55.29	55.41	573765
2011-02-23	55.40	55.85	54.17	54.44	875276
2011-02-24	54.25	55.06	53.90	54.80	351195
2011-02-25	54.03	56.25	54.03	55.85	669729
2011-02-28	56.21	56.59	55.80	56.23	498109
2011-03-01	56.38	56.70	55.88	56.01	968046
2011-03-02	55.99	56.68	55.78	56.12	896450
2011-03-03	56.55	57.89	56.45	57.81	553994
2011-03-04	57.91	58.03	56.75	57.34	378502
2011-03-07	57.41	57.62	56.77	57.10	275582
2011-03-08	57.29	57.70	56.84	57.07	260472
2011-03-09	57.62	58.11	56.90	58.07	412674
2011-03-10	56.91	57.38	56.60	56.62	378352
2011-03-11	56.80	57.78	56.35	57.53	264565
2011-03-14	57.02	57.23	56.51	56.75	388743
2011-03-15	55.10	56.87	54.75	56.66	440359
2011-03-16	56.66	57.14	55.41	55.64	598765
2011-03-17	57.25	57.25	55.29	55.49	421198
2011-03-18	55.87	56.30	55.36	55.70	277180
2011-03-21	56.75	57.31	56.19	56.86	963724
2011-03-22	57.06	57.35	56.27	57.24	420369
2011-03-23	57.32	58.29	57.02	58.09	362070
2011-03-24	58.92	59.60	58.36	58.90	650732
2011-03-25	59.05	59.31	58.67	58.93	346804
2011-03-28	58.83	59.31	57.86	57.96	2289760
2011-03-29	57.96	58.07	57.55	58.02	373246
2011-03-30	58.16	58.61	57.94	58.20	457226
2011-03-31	58.32	59.05	58.21	58.70	435746
2011-04-01	58.98	59.70	58.98	59.60	413516
2011-04-04	59.75	60.22	59.53	60.09	220063
2011-04-05	60.09	60.78	59.49	60.76	474514
2011-04-06	61.05	61.50	60.57	60.73	419061
2011-04-07	60.77	61.19	59.97	60.43	510833
2011-04-08	60.67	60.97	59.93	60.95	303289
2011-04-11	60.79	61.92	60.73	61.88	495920
2011-04-12	61.61	61.80	59.99	60.18	516692
2011-04-13	60.67	61.30	60.27	61.27	372621
2011-04-14	60.94	61.50	60.94	61.37	309914
2011-04-15	61.44	61.81	61.03	61.14	632126
2011-04-18	60.13	61.80	59.70	61.76	856024
2011-04-19	61.94	62.57	61.33	62.34	505553
2011-04-20	62.94	63.51	62.77	63.13	1209436
2011-04-21	63.47	63.87	62.69	63.58	1129840
2011-04-25	63.62	63.78	62.96	63.22	321074
2011-04-26	63.50	63.95	62.96	63.80	1157497
2011-04-27	64.01	64.01	62.89	63.23	1248268
2011-04-28	63.31	63.39	62.66	62.90	728614
2011-04-29	62.67	63.19	62.57	62.90	485513
2011-05-02	63.30	63.53	62.96	63.31	347262
2011-05-03	62.84	63.27	62.53	62.73	438239
2011-05-04	62.93	63.05	61.16	61.33	835177
2011-05-05	61.19	61.56	60.07	60.48	876635
2011-05-06	61.19	62.02	60.59	61.89	509223
2011-05-09	62.05	62.39	61.75	62.27	347067
2011-05-10	63.30	63.30	62.19	63.04	428529
2011-05-11	62.97	63.34	62.05	62.19	326071
2011-05-12	62.11	62.57	61.74	62.50	349458
2011-05-13	62.72	62.80	61.60	61.83	292247
2011-05-16	61.94	62.98	61.12	62.71	398895
2011-05-17	62.39	62.52	61.60	61.86	1078489
2011-05-18	61.83	62.50	61.62	62.44	526065
2011-05-19	62.48	63.09	61.90	62.17	346143
2011-05-20	62.07	62.34	61.47	61.80	270366
2011-05-23	60.60	61.33	60.60	61.25	255694
2011-05-24	61.39	62.00	61.38	61.98	316111
2011-05-25	61.41	61.86	61.01	61.49	370169
2011-05-26	61.54	61.78	61.18	61.48	311901
2011-05-27	61.83	62.12	61.60	61.89	403833
2011-05-31	62.23	62.91	61.73	61.93	701515
2011-06-01	61.97	62.25	61.52	61.52	641239
2011-06-02	61.63	63.24	61.50	63.00	751532
2011-06-03	62.24	62.97	61.37	62.75	294327
2011-06-06	62.36	62.91	62.13	62.46	333376
2011-06-07	62.49	63.30	62.49	63.08	714895
2011-06-08	62.78	63.18	62.78	63.00	406632
2011-06-09	63.32	64.15	63.09	63.80	674950
2011-06-10	63.62	63.67	62.19	62.58	475076
2011-06-13	62.12	63.05	62.01	62.69	270467
2011-06-14	62.96	62.97	61.92	62.57	457822
2011-06-15	62.01	63.46	61.99	62.52	320211
2011-06-16	62.15	62.50	61.35	61.54	270201
2011-06-17	61.91	62.15	60.83	61.02	551569
2011-06-20	60.90	62.25	60.90	62.15	191137
2011-06-21	62.15	62.86	61.99	62.64	282932
2011-06-22	62.61	62.97	62.51	62.51	447468
2011-06-23	62.92	62.95	61.96	62.91	668489
2011-06-24	63.13	63.15	62.55	62.57	728800
2011-06-27	62.34	63.48	62.34	63.27	667865
2011-06-28	63.59	65.40	63.55	65.12	586211
2011-06-29	65.28	66.55	65.14	66.00	315079
2011-06-30	65.83	66.80	65.75	66.49	609440
2011-07-01	66.63	68.83	66.63	68.82	454981
2011-07-05	68.73	68.89	67.88	68.28	542160
2011-07-06	68.25	68.49	67.29	68.23	277740
2011-07-07	68.58	68.58	67.79	67.94	450207
2011-07-08	67.33	67.96	67.13	67.96	226900
2011-07-11	67.32	67.77	66.99	67.21	217743
2011-07-12	66.97	67.73	66.90	67.34	226435
2011-07-13	67.67	67.80	66.98	67.49	385466
2011-07-14	67.94	68.09	67.22	67.50	220666
2011-07-15	67.62	68.05	67.47	68.00	266855
2011-07-18	67.74	67.74	66.64	66.91	839411
2011-07-19	67.13	67.48	66.67	66.97	458375
2011-07-20	67.09	67.15	66.32	66.60	323975
2011-07-21	66.99	67.53	66.75	67.23	429042
2011-07-22	67.41	68.22	66.94	67.48	663301
2011-07-25	68.00	68.00	66.84	67.43	494957
2011-07-26	67.57	68.94	67.21	68.92	547113
2011-07-27	68.66	73.66	68.08	73.00	1450501
2011-07-28	72.88	73.84	71.30	71.96	1378260
2011-07-29	71.68	72.48	71.67	72.37	678604
2011-08-01	73.16	73.81	71.85	72.44	472710
2011-08-02	71.88	72.45	71.12	71.18	585327
2011-08-03	71.40	71.50	69.94	70.52	631903
2011-08-04	69.89	70.47	66.64	66.70	843395
2011-08-05	66.91	67.48	64.30	66.10	785919
2011-08-08	64.25	65.28	59.93	61.34	1091345
2011-08-09	61.37	64.03	61.08	63.73	2061282
2011-08-10	62.81	63.69	61.52	61.62	969706
2011-08-11	62.16	65.77	61.69	65.29	574827
2011-08-12	65.80	65.90	65.15	65.70	436084
2011-08-15	66.16	67.37	65.45	67.33	304264
2011-08-16	66.77	67.92	66.14	67.74	450863
2011-08-17	68.47	68.64	66.79	68.64	394512
2011-08-18	66.64	68.10	66.51	67.81	758746
2011-08-19	67.18	69.00	66.82	67.65	441113
2011-08-22	68.67	69.16	67.12	67.29	566617
2011-08-23	67.85	72.44	67.12	72.41	654537
2011-08-24	70.10	70.10	66.58	68.30	1069210
2011-08-25	68.20	68.20	64.61	64.99	599410
2011-08-26	64.53	65.91	63.15	65.50	594784
2011-08-29	66.61	67.59	66.11	67.43	512933
2011-08-30	66.87	68.64	66.70	67.76	328787
2011-08-31	68.13	69.36	67.90	68.92	941805
2011-09-01	69.15	70.77	68.58	68.85	708117
2011-09-02	68.30	70.14	67.56	67.90	427355
2011-09-06	65.70	67.13	65.09	67.04	441497
2011-09-07	67.39	67.94	67.14	67.93	165105
2011-09-08	67.03	68.06	65.79	66.10	299725
2011-09-09	65.60	65.66	63.71	64.38	781199
2011-09-12	63.11	64.44	62.64	64.29	530991
2011-09-13	63.88	66.08	63.41	65.70	499112
2011-09-14	65.90	67.41	65.28	67.04	801436
2011-09-15	67.83	68.50	67.45	67.73	448079
2011-09-16	67.94	70.06	67.82	69.73	778580
2011-09-19	67.90	68.14	65.95	67.89	674933
2011-09-20	68.08	68.65	67.46	67.50	933448
2011-09-21	67.57	68.51	67.00	67.36	1318864
2011-09-22	64.78	65.72	61.28	62.63	1743373
2011-09-23	62.50	63.12	61.62	62.69	498144
2011-09-26	63.13	64.98	62.44	64.73	723132
2011-09-27	65.81	67.17	65.81	66.34	789804
2011-09-28	66.45	67.18	64.73	64.89	545674
2011-09-29	66.50	67.78	66.09	67.06	718260
2011-09-30	65.92	65.92	64.10	64.82	630165
2011-10-03	64.32	65.82	63.84	64.36	688279
2011-10-04	63.55	65.48	61.14	65.30	797168
2011-10-05	65.59	66.20	64.66	65.88	1715228
2011-10-06	65.88	67.56	65.60	67.43	466717
2011-10-07	67.92	68.45	65.56	66.01	418715
2011-10-10	67.25	68.32	66.86	68.31	334388
2011-10-11	67.94	68.09	66.09	66.32	2082175
2011-10-12	68.56	69.07	67.07	68.39	406827
2011-10-13	68.06	68.25	67.01	68.11	406290
2011-10-14	68.84	69.53	68.74	68.96	425478
2011-10-17	69.28	69.28	67.54	67.75	212738
2011-10-18	67.53	70.92	67.51	70.49	416367
2011-10-19	70.34	71.17	68.78	68.99	614181
2011-10-20	68.49	68.95	66.35	66.80	465224
2011-10-21	67.81	68.15	67.26	67.68	227495
2011-10-24	68.20	69.57	67.69	69.45	482497
2011-10-25	69.48	69.80	68.05	68.18	606113
2011-10-26	70.73	71.48	67.59	70.14	576579
2011-10-27	72.21	73.50	70.82	73.05	664761
2011-10-28	71.37	71.98	68.62	69.00	733575
2011-10-31	68.13	70.23	67.01	67.05	578231
2011-11-01	63.60	65.60	63.26	65.08	1088489
2011-11-02	66.47	66.93	65.43	65.99	606044
2011-11-03	66.49	67.53	66.27	66.97	683632
2011-11-04	66.88	67.13	65.45	65.71	850392
2011-11-07	65.72	68.11	65.22	67.98	542386
2011-11-08	68.50	69.02	67.51	68.92	498812
2011-11-09	66.63	69.65	64.76	64.82	1133392
2011-11-10	65.53	65.95	65.00	65.38	368697
2011-11-11	66.20	67.55	66.02	67.36	901166
2011-11-14	66.67	67.24	65.19	65.28	351736
2011-11-15	65.19	67.03	64.74	66.74	419571
2011-11-16	65.80	66.90	65.16	66.02	462993
2011-11-17	65.98	66.11	63.77	64.05	655948
2011-11-18	64.07	65.57	63.91	65.19	371246
2011-11-21	62.97	65.70	62.97	63.81	369654
2011-11-22	64.03	64.29	62.51	64.02	366520
2011-11-23	63.61	63.61	61.78	62.08	496240
2011-11-25	61.61	62.84	61.61	61.73	318721
2011-11-28	64.34	65.23	63.30	63.86	385931
2011-11-29	64.02	65.72	63.85	65.08	532135
2011-11-30	67.88	68.22	66.59	68.21	434675
2011-12-01	68.13	68.62	66.93	67.09	353273
2011-12-02	67.54	67.88	66.37	66.45	328844
2011-12-05	67.33	67.95	66.99	67.65	351903
2011-12-06	68.11	68.11	66.92	67.71	359533
2011-12-07	67.30	68.48	66.43	68.25	342727
2011-12-08	67.37	68.30	66.32	66.47	315889
2011-12-09	66.81	68.49	66.75	68.32	321916
2011-12-12	66.72	68.31	65.19	66.75	335034
2011-12-13	67.48	68.00	65.43	66.02	347082
2011-12-14	62.32	65.98	62.32	64.81	549069
2011-12-15	65.85	66.42	64.90	65.58	725087
2011-12-16	66.20	67.07	66.19	66.58	675119
2011-12-19	66.28	68.51	65.45	65.55	253138
2011-12-20	67.15	67.65	66.41	67.16	345062
2011-12-21	66.01	68.06	64.64	68.03	455060
2011-12-22	67.92	68.83	67.68	68.81	325894
2011-12-23	68.81	69.80	68.30	69.71	397848
2011-12-27	69.16	69.98	68.45	69.77	347852
2011-12-28	69.63	69.63	68.17	68.42	375405
2011-12-29	68.54	69.50	68.50	69.32	232412
2011-12-30	69.73	70.39	69.09	69.71	377445
2012-01-03	71.96	72.09	70.12	70.18	511406
2012-01-04	69.44	70.52	69.44	70.06	276918
2012-01-05	69.78	69.99	69.22	69.66	188725
2012-01-06	69.45	70.36	68.11	68.69	261907
2012-01-09	69.21	69.21	68.35	69.03	470678
2012-01-10	69.62	70.67	69.11	69.86	662466
2012-01-11	69.84	69.98	69.28	69.79	246190
2012-01-12	70.13	70.73	69.50	69.74	199427
2012-01-13	69.39	69.55	67.41	67.74	346188
2012-01-17	69.22	69.22	68.09	68.09	576793
2012-01-18	68.39	70.73	68.01	70.34	735636
2012-01-19	70.16	70.93	69.09	69.49	645592
2012-01-20	69.15	69.82	67.50	68.24	986043
2012-01-23	68.37	68.51	67.26	67.47	830309
2012-01-24	67.04	68.45	66.47	68.36	681846
2012-01-25	68.06	69.94	67.90	69.70	831304
2012-01-26	70.19	71.01	69.53	70.22	1009068
2012-01-27	70.10	71.00	69.22	69.66	1078004
2012-01-30	68.86	69.75	68.65	69.53	364461
2012-01-31	70.24	70.80	69.53	70.52	933506
2012-02-01	71.44	72.75	70.91	72.59	852782
2012-02-02	72.25	72.95	72.22	72.47	552745
2012-02-03	72.89	73.70	71.64	73.07	402712
2012-02-06	72.47	73.44	72.44	73.09	267813
2012-02-07	73.15	73.90	73.04	73.47	335166
2012-02-08	73.57	74.15	73.16	73.48	444809
2012-02-09	73.19	74.04	73.07	73.83	244462
2012-02-10	72.26	73.19	72.11	72.99	267955
2012-02-13	73.56	74.11	72.52	73.58	182241
2012-02-14	73.25	73.75	72.91	73.47	614505
2012-02-15	73.05	73.92	73.05	73.90	1000222
2012-02-16	73.87	75.03	73.68	74.91	648681
2012-02-17	75.22	75.42	73.93	74.18	427578
2012-02-21	74.26	74.80	73.40	73.74	259785
2012-02-22	73.76	74.11	73.42	73.72	359925
2012-02-23	73.94	74.20	72.96	73.94	484347
2012-02-24	74.27	74.45	73.63	74.02	378125
2012-02-27	73.85	74.39	73.41	74.17	314946
2012-02-28	74.19	75.96	74.15	75.18	592604
2012-02-29	75.48	75.64	73.48	73.60	1020180
2012-03-01	74.09	75.97	73.85	75.90	892184
2012-03-02	75.78	75.98	74.85	75.59	459533
2012-03-05	75.21	75.50	74.36	74.70	383381
2012-03-06	73.57	74.27	72.16	72.56	449935
2012-03-07	73.05	73.08	72.09	73.04	263946
2012-03-08	73.71	74.81	72.36	74.78	249723
2012-03-09	74.79	75.11	73.61	74.95	290729
2012-03-12	74.57	75.10	74.57	74.97	359426
2012-03-13	75.13	76.86	75.10	76.86	674863
2012-03-14	76.70	76.80	75.63	75.71	635441
2012-03-15	76.29	75.92	74.55	75.42	357621
2012-03-16	75.59	75.76	74.78	75.02	410699
2012-03-19	75.30	75.99	74.79	74.96	263484
2012-03-20	74.19	74.60	73.85	74.43	552152
2012-03-21	74.89	76.83	74.68	76.74	528364
2012-03-22	75.80	76.82	75.36	76.65	456697
2012-03-23	76.38	76.86	76.25	76.77	417687
2012-03-26	76.78	79.43	76.78	79.29	645229
2012-03-27	79.39	79.39	78.74	78.92	822452
2012-03-28	78.50	78.82	77.56	78.19	358609
2012-03-29	77.61	78.31	76.58	78.22	446466
2012-03-30	78.37	82.50	78.36	82.27	1190603
2012-04-02	82.25	84.68	82.25	84.58	1087793
2012-04-03	84.26	85.45	83.85	85.34	935077
2012-04-04	84.01	84.50	83.46	83.81	356398
2012-04-05	83.33	84.12	82.92	83.96	253524
2012-04-09	82.81	83.98	82.61	83.54	306747
2012-04-10	83.66	83.75	80.14	80.64	600049
2012-04-11	81.16	81.98	80.90	81.19	458733
2012-04-12	81.67	82.85	81.34	82.78	400870
2012-04-13	82.79	83.48	81.90	82.60	318638
2012-04-16	83.19	83.58	81.64	82.33	355171
2012-04-17	83.19	83.59	81.52	81.65	434299
2012-04-18	81.30	81.59	79.97	80.37	761765
2012-04-19	80.64	81.32	80.18	81.24	604584
2012-04-20	81.62	82.97	81.59	82.26	411623
2012-04-23	81.72	81.72	80.35	81.16	458131
2012-04-24	81.30	82.16	80.81	81.29	466744
2012-04-25	81.71	83.21	81.70	82.62	391704
2012-04-26	82.55	83.45	81.83	83.33	488564
2012-04-27	83.56	83.94	82.91	83.64	466073
2012-04-30	82.52	83.14	80.99	81.26	519509
2012-05-01	81.51	83.68	81.45	82.64	375680
2012-05-02	82.07	82.90	81.40	82.50	472527
2012-05-03	83.02	83.30	82.09	82.16	434640
2012-05-04	81.86	82.11	81.01	81.23	305323
2012-05-07	81.54	82.27	81.00	81.46	460911
2012-05-08	80.84	81.98	80.76	81.84	829895
2012-05-09	80.14	82.86	79.80	82.34	607764
2012-05-10	83.05	83.72	82.33	83.38	441303
2012-05-11	82.96	83.41	82.30	82.67	526500
2012-05-14	81.62	81.68	80.78	81.34	337469
2012-05-15	81.28	81.74	80.75	81.28	738238
2012-05-16	81.48	82.67	80.25	80.47	631085
2012-05-17	80.47	80.86	79.07	79.26	410545
2012-05-18	79.34	79.73	77.59	78.67	418062
2012-05-21	78.65	79.53	77.64	79.41	409301
2012-05-22	79.27	79.91	78.46	79.38	601091
2012-05-23	78.71	79.15	76.16	79.15	538576
2012-05-24	79.51	79.74	78.02	78.99	368373
2012-05-25	78.62	79.31	78.46	79.19	354451
2012-05-29	80.48	81.53	80.30	81.29	468635
2012-05-30	79.66	80.55	79.28	79.39	451874
2012-05-31	78.80	79.23	78.46	78.83	1173403
2012-06-01	77.59	78.70	76.76	77.19	764323
2012-06-04	77.54	77.66	76.95	77.46	523600
2012-06-05	77.32	78.19	77.21	77.91	594791
2012-06-06	78.32	80.07	78.24	79.25	1009049
2012-06-07	80.43	80.68	78.48	78.61	768953
2012-06-08	77.79	79.04	77.79	78.86	501799
2012-06-11	79.60	79.64	78.47	78.55	435871
2012-06-12	79.20	79.56	78.24	79.42	505383
2012-06-13	79.18	81.26	79.00	80.73	681431
2012-06-14	80.46	82.08	80.46	81.67	330430
2012-06-15	81.76	83.49	80.78	83.01	455875
2012-06-18	83.22	83.38	81.97	82.52	659798
2012-06-19	83.29	83.63	81.56	82.65	999354
2012-06-20	82.43	83.80	82.04	82.91	557567
2012-06-21	83.25	84.21	82.79	82.96	462927
2012-06-22	83.60	84.25	82.93	83.85	502198
2012-06-25	83.59	85.62	83.35	85.09	555990
2012-06-26	85.56	88.71	84.99	88.09	1230113
2012-06-27	88.03	88.36	85.90	86.15	1218946
2012-06-28	85.60	86.18	84.89	85.76	761826
2012-06-29	87.78	89.25	86.87	89.25	825505
2012-07-02	89.99	90.88	89.29	90.61	742642
2012-07-03	90.54	91.42	90.10	91.02	477858
2012-07-05	90.08	91.57	89.80	90.06	799388
2012-07-06	89.66	90.32	89.39	89.90	560880
2012-07-09	90.15	91.54	88.98	89.98	385356
2012-07-10	90.18	91.08	89.25	89.89	304008
2012-07-11	87.76	89.16	86.52	86.53	980913
2012-07-12	86.52	87.70	85.52	87.47	733809
2012-07-13	87.62	87.70	87.08	87.48	610021
2012-07-16	87.60	88.12	86.91	87.13	531551
2012-07-17	88.40	88.40	87.28	87.63	733124
2012-07-18	87.26	88.30	86.92	87.07	339845
2012-07-19	86.34	87.51	86.32	86.96	794418
2012-07-20	86.59	87.19	86.03	86.75	667305
2012-07-23	86.21	86.57	85.64	85.72	415657
2012-07-24	85.37	86.77	84.15	84.83	635920
2012-07-25	85.13	85.32	83.55	83.93	439290
2012-07-26	84.95	86.21	84.46	85.95	485025
2012-07-27	85.91	89.72	85.36	89.52	613455
2012-07-30	88.50	89.51	87.00	88.29	602048
2012-07-31	88.71	88.71	85.20	85.42	803096
2012-08-01	86.23	87.99	86.10	86.99	538271
2012-08-02	86.98	87.12	85.85	86.67	373207
2012-08-03	87.86	88.05	87.10	87.22	627234
2012-08-06	86.08	86.95	86.08	86.30	512773
2012-08-07	86.43	87.10	86.43	86.99	911787
2012-08-08	86.60	87.17	86.40	86.97	475151
2012-08-09	86.75	88.13	86.58	87.42	455956
2012-08-10	87.32	88.10	87.24	87.95	509996
2012-08-13	87.85	87.92	86.21	86.61	245864
2012-08-14	86.51	87.25	86.06	86.27	401943
2012-08-15	86.17	86.42	85.67	85.99	257194
2012-08-16	85.90	87.42	85.90	86.28	447806
2012-08-17	86.79	86.79	85.71	86.12	525532
2012-08-20	86.46	86.46	85.71	86.16	321982
2012-08-21	86.13	86.92	83.80	84.00	514117
2012-08-22	83.55	83.80	82.24	82.86	843920
2012-08-23	83.04	83.40	82.05	82.31	499567
2012-08-24	82.58	83.40	81.90	83.35	603898
2012-08-27	83.60	83.60	82.94	83.10	301549
2012-08-28	83.41	83.91	82.84	83.55	410836
2012-08-29	83.65	84.01	83.09	83.53	310131
2012-08-30	83.36	84.16	83.29	83.96	455967
2012-08-31	84.01	85.00	83.83	84.50	635065
2012-09-04	84.85	86.22	84.85	85.81	536907
2012-09-05	85.45	86.45	85.45	86.03	479295
2012-09-06	86.13	87.64	86.13	87.06	755468
2012-09-07	87.53	87.58	85.97	86.34	535065
2012-09-10	85.88	86.47	85.65	86.32	634444
2012-09-11	86.59	87.61	85.77	87.00	712338
2012-09-12	86.98	87.71	86.52	87.47	814239
2012-09-13	87.47	89.96	87.47	89.78	562565
2012-09-14	90.26	93.76	89.36	91.39	621188
2012-09-17	91.61	92.98	91.61	91.97	409700
2012-09-18	91.83	92.00	91.21	91.50	359204
2012-09-19	91.91	92.46	91.82	91.97	415647
2012-09-20	91.50	92.76	91.29	92.26	413819
2012-09-21	92.85	93.00	91.53	91.64	578630
2012-09-24	91.18	91.76	90.50	91.53	496816
2012-09-25	92.20	92.20	91.15	91.19	409045
2012-09-26	89.62	90.85	89.35	90.32	749737
2012-09-27	90.72	92.23	90.38	91.83	509773
2012-09-28	91.68	92.08	91.50	91.98	1095533
2012-10-01	92.39	93.35	91.62	91.94	551760
2012-10-02	91.67	92.56	91.62	91.79	510411
2012-10-03	91.84	91.95	91.26	91.59	526384
2012-10-04	91.64	93.82	91.44	93.68	449523
2012-10-05	94.53	95.25	94.00	95.18	548709
2012-10-08	95.32	95.64	94.37	94.90	731405
2012-10-09	94.47	95.03	93.25	93.37	452659
2012-10-10	93.36	93.98	92.56	92.72	199060
2012-10-11	93.33	93.51	92.73	92.90	254260
2012-10-12	92.98	93.57	92.78	93.12	163099
2012-10-15	93.13	93.44	92.30	92.77	423907
2012-10-16	93.62	95.81	93.22	95.50	525267
2012-10-17	95.29	98.10	95.11	96.72	682591
2012-10-18	96.72	97.60	95.73	96.31	503325
2012-10-19	96.54	96.80	95.12	95.58	465467
2012-10-22	95.58	96.01	93.79	94.66	350219
2012-10-23	94.26	94.44	93.27	93.69	339122
2012-10-24	94.28	94.56	92.31	92.77	411623
2012-10-25	95.07	95.07	91.49	91.95	580855
2012-10-26	92.42	92.42	90.79	91.55	339571
2012-10-31	90.74	91.01	89.54	90.61	799663
2012-11-01	90.89	91.04	90.01	90.62	363491
2012-11-02	91.37	91.56	89.75	90.00	496449
2012-11-05	90.00	90.97	89.87	89.92	328654
2012-11-06	90.59	90.59	89.11	89.91	577803
2012-11-07	88.43	89.65	88.42	88.99	317903
2012-11-08	89.00	89.88	87.91	88.56	417428
2012-11-09	88.55	89.19	87.58	88.57	257762
2012-11-12	89.02	91.26	89.02	91.11	554121
2012-11-13	90.79	92.71	90.13	92.53	633801
2012-11-14	92.92	92.92	91.34	91.55	461753
2012-11-15	91.79	92.88	90.38	91.73	563294
2012-11-16	91.82	93.02	91.21	92.82	449821
2012-11-19	94.13	94.43	93.45	94.08	363094
2012-11-20	95.04	95.04	93.60	94.49	471261
2012-11-21	94.24	95.95	94.08	95.95	449825
2012-11-23	96.15	97.45	96.00	97.26	376926
2012-11-26	96.74	99.14	96.74	98.18	600226
2012-11-27	98.10	98.52	96.93	97.28	673551
2012-11-28	96.99	97.32	95.17	97.27	544580
2012-11-29	97.65	98.02	96.98	97.59	349642
2012-11-30	97.29	98.94	96.70	98.08	848812
2012-12-03	99.21	99.64	97.68	98.81	427349
2012-12-04	99.31	99.46	98.01	99.08	485655
2012-12-05	98.96	99.41	97.26	98.01	699119
2012-12-06	98.41	98.98	97.80	98.80	497986
2012-12-07	98.68	99.79	98.68	99.73	343052
2012-12-10	99.63	102.34	99.12	101.70	1005199
2012-12-11	102.43	102.43	99.29	99.56	734896
2012-12-12	99.44	99.88	97.70	98.32	588221
2012-12-13	98.32	99.50	96.88	97.21	1013269
2012-12-14	97.20	98.93	97.14	98.69	521020
2012-12-17	98.76	99.43	98.52	99.40	614127
2012-12-18	99.24	101.41	98.99	101.34	702522
2012-12-19	101.57	101.57	99.99	100.04	749056
2012-12-20	99.67	100.30	98.02	100.07	669849
2012-12-21	97.86	100.43	97.86	99.50	398179
2012-12-24	99.34	100.03	98.51	99.47	106234
2012-12-26	99.73	99.91	98.56	98.62	121152
2012-12-27	98.70	99.46	97.83	98.67	418333
2012-12-28	99.12	100.77	98.37	100.52	447698
2012-12-31	100.47	100.76	99.64	100.70	196601
2013-01-02	101.69	101.95	100.88	101.30	1265763
2013-01-03	101.00	102.14	101.00	102.00	502709
2013-01-04	101.82	101.93	101.00	101.53	837832
2013-01-07	101.18	102.13	100.69	101.49	726884
2013-01-08	101.31	101.85	101.17	101.77	638617
2013-01-09	101.43	103.88	101.43	103.71	547425
2013-01-10	103.78	105.68	103.36	105.37	778847
2013-01-11	105.28	106.14	104.94	105.91	570697
2013-01-14	105.91	107.00	105.91	106.66	359755
2013-01-15	106.66	106.84	105.95	106.74	295129
2013-01-16	106.79	107.19	106.25	107.09	652501
2013-01-17	107.50	107.50	106.26	106.96	590187
2013-01-18	107.25	107.90	105.59	106.65	489764
2013-01-22	106.98	109.06	106.91	108.89	771596
2013-01-23	108.89	109.52	108.12	108.86	370475
2013-01-24	108.90	109.10	108.18	108.62	251913
2013-01-25	108.93	109.29	107.94	108.98	424780
2013-01-28	109.10	109.52	107.78	108.67	431722
2013-01-29	109.29	110.70	108.86	110.40	733401
2013-01-30	110.50	111.92	110.40	111.23	416020
2013-01-31	111.10	111.21	107.45	107.89	1136821
2013-02-01	108.97	111.06	108.36	110.99	755400
2013-02-04	110.54	110.54	108.79	109.15	335623
2013-02-05	110.29	111.08	109.58	110.40	502483
2013-02-06	110.13	110.57	109.15	110.01	410752
2013-02-07	110.61	111.46	108.80	109.47	457545
2013-02-08	109.80	110.15	108.70	109.08	346644
2013-02-11	109.10	109.80	108.58	109.22	282538
2013-02-12	109.66	110.04	108.68	109.27	314411
2013-02-13	109.49	111.42	109.04	111.16	483081
2013-02-14	111.28	111.50	110.06	110.41	286570
2013-02-15	110.42	111.06	110.18	110.49	252065
2013-02-19	111.36	114.52	111.05	113.23	416589
2013-02-20	113.41	114.43	112.75	113.02	538411
2013-02-21	112.69	112.69	111.54	112.28	460834
2013-02-22	112.48	114.33	111.79	114.23	478188
2013-02-25	114.44	115.45	114.25	114.91	814268
2013-02-26	115.02	115.35	111.91	112.97	603547
2013-02-27	112.87	114.16	112.33	112.68	698184
2013-02-28	113.04	113.23	111.00	111.74	1012377
2013-03-01	112.22	112.36	109.01	109.48	1330587
2013-03-04	109.59	110.31	108.03	109.64	1074673
2013-03-05	110.56	111.27	109.93	110.67	541462
2013-03-06	111.29	111.56	110.13	110.31	419769
2013-03-07	110.50	110.92	108.02	108.78	719927
2013-03-08	110.22	110.51	108.89	109.85	808254
2013-03-11	109.77	109.91	109.19	109.43	621627
2013-03-12	109.00	110.70	108.89	110.50	552322
2013-03-13	110.19	111.69	109.78	111.20	392673
2013-03-14	111.20	112.15	110.52	111.25	257411
2013-03-15	111.98	112.01	110.67	111.86	419740
2013-03-18	110.86	113.40	110.37	110.50	286689
2013-03-19	110.95	111.70	108.33	109.38	524306
2013-03-20	109.72	111.52	108.20	110.88	681704
2013-03-21	110.57	111.10	107.96	108.04	685718
2013-03-22	108.71	108.72	106.70	107.52	829211
2013-03-25	107.09	108.36	106.62	107.27	867225
2013-03-26	107.50	113.61	107.34	112.17	841606
2013-03-27	111.57	112.78	110.76	112.63	504040
2013-03-28	112.78	114.16	112.59	113.50	292392
2013-04-01	114.34	115.49	113.71	114.67	514349
2013-04-02	115.43	119.82	115.42	119.24	773176
2013-04-03	119.06	120.34	118.17	118.66	706539
2013-04-04	118.09	118.94	117.59	118.18	609057
2013-04-05	117.35	117.73	115.73	117.54	702361
2013-04-08	117.63	118.48	116.91	117.01	620785
2013-04-09	117.49	121.98	117.13	121.33	712516
2013-04-10	121.49	125.75	121.49	124.74	870751
2013-04-11	124.65	125.26	123.09	124.88	439580
2013-04-12	124.25	125.55	123.22	124.96	440309
2013-04-15	124.54	126.11	122.95	123.38	536824
2013-04-16	124.66	125.06	123.05	123.61	512347
2013-04-17	123.51	124.46	120.69	122.45	857184
2013-04-18	122.62	123.95	121.28	121.80	498026
2013-04-19	122.00	122.00	121.13	121.48	849040
2013-04-22	122.60	123.06	121.17	122.36	462907
2013-04-23	122.84	123.68	122.00	123.03	678139
2013-04-24	122.44	123.02	115.17	116.47	1318446
2013-04-25	114.77	116.40	113.77	114.96	1090778
2013-04-26	114.95	114.95	113.19	114.50	540342
2013-04-29	114.99	115.59	113.01	113.15	635683
2013-04-30	113.15	113.69	112.09	113.39	1074159
2013-05-01	113.14	113.96	112.45	112.50	307730
2013-05-02	111.47	115.41	110.56	114.99	941575
2013-05-03	115.05	118.53	115.05	117.87	951129
2013-05-06	117.50	119.24	115.16	115.45	577507
2013-05-07	115.95	118.29	115.23	118.10	666851
2013-05-08	118.20	118.65	114.85	115.67	774631
2013-05-09	115.41	116.03	114.56	114.84	443238
2013-05-10	116.15	116.26	113.45	115.36	675392
2013-05-13	115.35	116.57	114.00	115.19	567856
2013-05-14	115.36	117.25	115.29	116.67	388640
2013-05-15	116.46	118.73	115.94	116.74	860676
2013-05-16	116.91	117.54	115.74	116.27	419907
2013-05-17	116.64	116.73	115.30	115.46	320867
2013-05-20	114.69	114.92	113.86	114.12	354211
2013-05-21	113.04	113.04	108.69	110.03	1291182
2013-05-22	109.61	110.14	104.66	105.88	1270568
2013-05-23	104.82	110.23	104.76	109.95	707612
2013-05-24	109.59	109.59	106.13	107.37	585632
2013-05-28	108.19	108.97	106.43	107.34	636145
2013-05-29	106.71	107.50	105.95	107.06	503014
2013-05-30	106.82	108.04	106.13	107.01	404452
2013-05-31	106.69	109.40	105.51	108.59	733173
2013-06-03	108.73	109.11	105.64	108.51	709322
2013-06-04	108.04	109.50	106.23	106.42	376379
2013-06-05	106.17	106.42	103.34	103.52	535231
2013-06-06	103.70	104.40	102.59	104.30	669315
2013-06-07	104.55	106.42	103.57	103.95	531079
2013-06-10	104.27	104.70	102.49	102.90	570725
2013-06-11	101.32	102.23	100.55	100.96	765150
2013-06-12	101.70	102.23	99.38	101.15	434111
2013-06-13	101.45	102.56	100.41	101.29	655685
2013-06-14	101.97	102.48	100.51	101.30	409993
2013-06-17	101.30	102.29	100.74	101.88	352174
2013-06-18	101.60	101.86	99.91	100.24	386868
2013-06-19	100.25	101.73	96.50	97.56	906433
2013-06-20	96.52	97.07	92.14	93.03	843397
2013-06-21	93.66	94.13	91.11	91.91	730508
2013-06-24	91.07	92.98	89.82	91.41	1175446
2013-06-25	92.64	93.67	91.47	92.86	581176
2013-06-26	93.76	97.79	93.55	97.08	1023228
2013-06-27	98.58	101.46	97.60	101.24	1172961
2013-06-28	100.65	103.83	99.28	103.19	2034092
2013-07-01	103.88	104.42	101.90	103.58	876126
2013-07-02	103.47	103.64	101.74	102.16	852209
2013-07-03	102.00	102.97	101.09	102.21	365349
2013-07-05	103.31	103.47	100.82	102.66	436517
2013-07-08	103.15	104.13	101.63	102.56	612447
2013-07-09	103.00	103.55	101.70	102.41	656548
2013-07-10	102.27	102.87	100.12	100.56	782180
2013-07-11	102.40	103.23	101.81	102.28	910239
2013-07-12	102.48	102.75	100.70	102.21	539416
2013-07-15	103.19	103.43	101.78	102.00	513802
2013-07-16	102.25	102.82	98.44	100.12	891199
2013-07-17	100.86	102.67	100.36	102.40	963728
2013-07-18	102.49	102.75	101.74	102.05	752561
2013-07-19	101.18	101.71	100.27	101.40	866210
2013-07-22	101.09	101.29	100.04	100.89	668649
2013-07-23	101.97	103.84	101.08	103.07	690815
2013-07-24	102.90	103.70	101.45	102.00	523472
2013-07-25	101.95	102.34	100.14	100.98	841715
2013-07-26	100.52	101.18	100.02	100.25	588159
2013-07-29	100.40	100.46	98.44	98.44	779180
2013-07-30	98.93	99.00	97.83	98.33	874062
2013-07-31	98.47	100.58	98.20	99.49	674801
2013-08-01	100.48	103.18	100.03	102.36	655663
2013-08-02	103.41	105.12	101.84	104.38	498277
2013-08-05	104.15	104.56	102.16	103.53	449952
2013-08-06	103.21	104.29	102.56	104.18	537495
2013-08-07	104.03	104.50	103.16	103.73	609411
2013-08-08	104.03	105.07	103.86	104.30	536099
2013-08-09	104.05	106.63	104.05	106.11	604498
2013-08-12	106.22	106.28	101.63	102.01	821191
2013-08-13	101.91	102.50	100.27	101.37	445194
2013-08-14	101.22	102.17	100.85	100.98	468838
2013-08-15	100.08	100.86	98.58	99.10	378363
2013-08-16	98.92	99.17	97.27	97.57	368072
2013-08-19	97.48	101.42	97.17	99.63	661808
2013-08-20	99.60	100.42	99.06	99.28	407924
2013-08-21	98.88	98.94	96.92	96.97	674567
2013-08-22	97.09	97.78	94.86	96.09	574593
2013-08-23	96.22	97.52	95.69	97.32	329973
2013-08-26	97.19	97.25	94.76	95.44	364648
2013-08-27	93.83	94.25	92.99	93.90	491126
2013-08-28	94.27	94.27	92.59	92.70	367163
2013-08-29	92.94	93.66	92.30	92.57	452079
2013-08-30	92.94	96.26	92.69	94.38	876809
2013-09-03	95.25	95.50	94.36	94.73	546867
2013-09-04	94.50	96.50	94.23	95.84	434811
2013-09-05	95.20	96.21	94.94	96.01	349335
2013-09-06	96.66	99.74	96.61	99.04	749709
2013-09-09	99.00	100.77	97.55	100.65	659950
2013-09-10	100.69	101.62	99.98	101.35	531388
2013-09-11	100.86	102.34	100.52	101.41	419696
2013-09-12	101.10	101.23	99.86	100.17	241504
2013-09-13	100.78	100.99	99.59	100.31	460773
2013-09-16	101.32	102.25	100.96	101.36	157188
2013-09-17	101.07	102.05	99.67	100.80	388543
2013-09-18	100.15	105.33	99.63	105.00	679551
2013-09-19	105.23	106.07	104.41	105.70	393861
2013-09-20	105.19	105.45	102.93	103.00	248074
2013-09-23	103.41	103.49	100.83	102.39	623008
2013-09-24	102.06	102.62	101.38	101.88	232637
2013-09-25	101.28	103.43	100.74	102.89	544196
2013-09-26	102.89	103.70	101.08	101.29	359099
2013-09-27	100.50	101.17	97.56	98.04	420732
2013-09-30	97.84	98.57	96.40	97.09	497357
2013-10-01	97.01	100.25	96.69	100.23	592624
2013-10-02	99.50	99.80	97.64	98.49	457180
2013-10-03	98.11	98.13	95.20	96.29	460061
2013-10-04	96.51	99.08	96.13	98.50	276162
2013-10-07	97.96	98.22	96.82	97.52	519793
2013-10-08	97.86	97.86	94.77	95.72	380872
2013-10-09	95.97	96.46	95.12	95.42	486214
2013-10-10	96.66	97.52	95.78	96.55	497900
2013-10-11	95.52	96.62	95.07	96.46	484891
2013-10-14	96.06	96.21	94.19	95.03	668671
2013-10-15	94.98	96.00	92.45	93.52	822280
2013-10-16	94.12	94.57	92.56	93.00	636541
2013-10-17	93.04	95.08	93.04	93.93	559491
2013-10-18	94.25	94.65	92.89	93.50	419891
2013-10-21	93.28	93.64	90.90	91.99	638555
2013-10-22	92.36	94.58	92.36	93.98	861694
2013-10-23	93.53	94.35	92.43	93.91	579694
2013-10-24	94.01	94.11	91.03	91.65	669932
2013-10-25	91.47	94.64	90.42	94.40	650247
2013-10-28	93.91	94.20	92.44	93.93	803084
2013-10-29	93.84	95.13	93.59	94.95	604622
2013-10-30	95.07	96.19	93.15	94.23	488183
2013-10-31	94.16	94.53	91.73	93.30	789447
2013-11-01	92.74	93.85	92.11	93.70	520059
2013-11-04	92.79	94.10	91.82	91.91	563003
2013-11-05	91.61	94.35	89.19	89.46	809991
2013-11-06	90.02	90.33	89.43	89.60	569260
2013-11-07	90.27	90.33	88.37	88.66	436868
2013-11-08	88.44	90.26	87.02	90.26	1753827
2013-11-11	89.96	90.92	88.80	89.71	601467
2013-11-12	89.27	89.89	88.61	89.39	462922
2013-11-13	88.76	89.60	88.28	89.43	371634
2013-11-14	89.29	91.35	89.25	91.00	753957
2013-11-15	91.51	95.55	91.46	94.57	921722
2013-11-18	95.05	95.21	92.70	93.61	700123
2013-11-19	93.49	94.55	90.64	91.95	595115
2013-11-20	91.87	94.01	91.55	92.35	600273
2013-11-21	91.36	92.18	90.75	91.39	387507
2013-11-22	91.23	92.11	90.75	91.70	458357
2013-11-25	91.53	92.24	90.98	91.65	323543
2013-11-26	91.67	92.56	89.74	91.63	644516
2013-11-27	91.55	95.01	91.23	94.76	500513
2013-11-29	94.66	95.39	93.30	94.95	467858
2013-12-02	95.69	96.28	92.60	92.84	467441
2013-12-03	93.00	93.10	90.81	92.72	377029
2013-12-04	93.20	94.24	91.90	93.47	486343
2013-12-05	93.22	94.67	92.18	92.24	648927
2013-12-06	93.95	95.30	93.35	93.57	503166
2013-12-09	94.08	95.24	93.83	94.99	564314
2013-12-10	94.97	95.42	94.56	95.39	310936
2013-12-11	95.61	96.24	95.34	95.47	875708
2013-12-12	95.12	95.12	92.65	94.10	745649
2013-12-13	93.41	95.04	92.83	94.56	646587
2013-12-16	94.56	95.74	94.30	94.53	554877
2013-12-17	94.68	95.62	93.58	93.75	486522
2013-12-18	93.99	96.60	92.39	95.22	1193858
2013-12-19	96.03	96.10	94.18	95.45	684841
2013-12-20	95.74	96.83	94.75	95.92	492919
2013-12-23	96.02	97.80	96.01	97.55	401994
2013-12-24	97.70	97.90	97.22	97.52	167310
2013-12-26	97.55	97.68	96.38	97.25	458261
2013-12-27	97.45	97.83	96.02	97.51	250708
2013-12-30	96.98	98.69	96.27	97.99	315232
2013-12-31	97.73	97.92	96.23	97.87	170184
2014-01-02	96.34	96.86	94.00	94.44	726930
2014-01-03	94.66	95.08	93.53	94.06	450855
2014-01-06	94.41	94.69	93.50	93.75	327943
2014-01-07	94.52	94.98	93.73	94.39	324260
2014-01-08	94.39	94.53	92.43	92.71	519881
2014-01-09	92.71	94.03	92.04	94.00	450430
2014-01-10	94.49	97.17	94.23	96.94	647943
2014-01-13	96.62	97.50	95.05	95.61	552347
2014-01-14	95.79	96.39	94.78	95.14	440847
2014-01-15	95.46	95.46	93.58	93.70	451342
2014-01-16	93.53	93.84	92.18	92.77	544919
2014-01-17	92.92	93.79	90.70	92.92	597572
2014-01-21	93.01	93.68	92.25	93.57	790821
2014-01-22	93.53	94.15	92.21	93.86	543156
2014-01-23	92.95	93.11	91.05	92.42	585147
2014-01-24	91.92	91.92	89.69	90.48	1124489
2014-01-27	90.10	90.58	88.20	89.89	888334
2014-01-28	90.61	91.40	88.79	90.30	1014032
2014-01-29	89.05	90.40	87.15	89.94	747910
2014-01-30	90.71	90.74	88.80	90.41	541207
2014-01-31	89.44	90.79	88.69	90.24	610038
2014-02-03	90.47	91.42	87.68	87.84	392084
2014-02-04	89.11	89.71	87.48	88.91	652593
2014-02-05	89.13	89.96	87.99	88.17	1064506
2014-02-06	88.86	88.86	88.30	88.49	875855
2014-02-07	88.71	91.46	88.22	91.20	652955
2014-02-10	90.95	91.01	88.78	89.06	813049
2014-02-11	89.31	91.91	88.01	90.58	804619
2014-02-12	91.06	91.06	88.66	89.61	610653
2014-02-13	89.69	89.82	88.46	89.19	585749
2014-02-14	90.26	91.13	88.32	90.52	509839
2014-02-18	90.68	91.57	90.04	90.52	558440
2014-02-19	90.42	90.92	87.88	89.09	779399
2014-02-20	88.88	90.34	88.41	88.83	598252
2014-02-21	88.71	90.11	88.52	88.99	319788
2014-02-24	88.99	90.57	88.72	88.88	541174
2014-02-25	88.81	89.31	85.40	86.00	1242341
2014-02-26	85.66	86.46	83.79	85.00	1221641
2014-02-27	85.07	87.28	84.52	86.98	923375
2014-02-28	87.32	87.74	85.22	85.62	741076
2014-03-03	84.60	86.05	83.96	84.73	474651
2014-03-04	85.98	87.92	85.14	86.31	780438
2014-03-05	86.12	86.62	85.56	86.00	783328
2014-03-06	86.62	87.44	85.78	86.05	689160
2014-03-07	86.29	86.63	84.15	84.87	715035
2014-03-10	84.86	84.86	82.36	83.46	663468
2014-03-11	83.43	84.07	82.92	83.30	412728
2014-03-12	83.25	83.65	82.44	82.74	561260
2014-03-13	82.83	83.60	82.45	82.59	720989
2014-03-14	82.56	84.43	82.40	83.33	595862
2014-03-17	83.39	84.60	82.68	84.20	392301
2014-03-18	84.32	85.41	83.02	85.00	985974
2014-03-19	84.65	86.62	83.71	85.22	605344
2014-03-20	85.03	89.37	84.30	88.83	933138
2014-03-21	88.93	89.88	88.01	88.68	703434
2014-03-24	88.85	89.68	86.96	88.41	427247
2014-03-25	89.40	90.50	89.12	89.82	546721
2014-03-26	89.99	91.20	89.82	90.60	463297
2014-03-27	91.15	93.39	90.99	93.18	892099
2014-03-28	93.25	94.16	92.14	93.05	462015
2014-03-31	93.68	94.62	92.91	93.24	577544
2014-04-01	93.66	94.59	92.50	92.80	887312
2014-04-02	92.84	93.47	92.46	92.93	849859
2014-04-03	92.79	93.27	90.57	91.14	714327
2014-04-04	91.85	92.84	90.86	90.87	610051
2014-04-07	90.83	91.91	90.50	91.19	520184
2014-04-08	91.22	93.90	91.14	93.44	794142
2014-04-09	93.44	93.69	91.89	93.34	413912
2014-04-10	93.38	93.89	91.81	92.33	483205
2014-04-11	91.94	92.53	91.48	92.35	335343
2014-04-14	92.65	93.22	91.90	92.76	258383
2014-04-15	92.59	92.59	91.17	92.17	333145
2014-04-16	92.50	95.11	92.50	94.97	423979
2014-04-17	95.00	95.21	93.39	94.80	217736
2014-04-21	94.49	96.00	94.05	94.96	344095
2014-04-22	95.28	95.35	92.58	93.03	347195
2014-04-23	92.18	92.86	90.88	91.49	422414
2014-04-24	91.62	92.73	90.80	91.91	312820
2014-04-25	91.41	91.63	89.73	90.83	263547
2014-04-28	91.24	92.24	90.48	90.57	383377
2014-04-29	90.80	92.28	90.78	91.04	312849
2014-04-30	90.91	91.67	89.77	90.77	644964
2014-05-01	91.09	91.69	88.31	90.59	340881
2014-05-02	91.80	93.34	91.09	93.16	417409
2014-05-05	92.62	93.06	92.12	92.31	273985
2014-05-06	92.50	95.36	92.05	94.69	361008
2014-05-07	94.87	98.13	94.26	97.78	794153
2014-05-08	97.89	99.28	97.40	97.94	552241
2014-05-09	97.84	98.56	97.35	98.53	286713
2014-05-12	98.79	99.56	97.77	98.85	573416
2014-05-13	99.00	100.77	98.53	100.22	500164
2014-05-14	100.24	100.80	99.45	99.48	539490
2014-05-15	99.70	100.23	96.98	97.34	549898
2014-05-16	97.74	99.10	97.74	98.55	337968
2014-05-19	98.38	98.97	97.37	98.20	211092
2014-05-20	97.90	98.32	96.94	97.38	314573
2014-05-21	97.57	97.87	96.73	97.34	234487
2014-05-22	97.50	97.82	97.03	97.30	230224
2014-05-23	97.01	97.99	96.74	96.88	267034
2014-05-27	97.34	97.40	96.21	96.62	229652
2014-05-28	96.61	96.61	95.95	96.04	250968
2014-05-29	96.38	96.78	96.06	96.60	162260
2014-05-30	96.46	96.46	94.90	95.01	369605
2014-06-02	94.65	96.18	94.65	95.83	294135
2014-06-03	95.82	97.08	95.12	96.84	357997
2014-06-04	96.78	97.32	95.66	96.69	316854
2014-06-05	97.08	98.03	96.80	97.37	336447
2014-06-06	97.85	99.12	97.06	97.67	275767
2014-06-09	97.71	98.27	97.02	97.21	203579
2014-06-10	97.15	97.15	95.75	96.00	291217
2014-06-11	95.95	96.85	95.54	96.40	325960
2014-06-12	96.56	97.08	95.50	95.72	222386
2014-06-13	95.56	96.34	95.19	95.38	333746
2014-06-16	95.36	95.58	94.02	94.33	339106
2014-06-17	94.40	94.64	93.09	93.75	307791
2014-06-18	93.81	96.00	93.31	95.68	440299
2014-06-19	95.56	96.65	95.47	96.18	239778
2014-06-20	96.14	96.25	94.71	94.73	209300
2014-06-23	94.52	94.91	93.88	94.65	217086
2014-06-24	94.83	95.02	93.86	94.00	257236
2014-06-25	94.15	95.53	94.00	95.37	394494
2014-06-26	95.28	95.90	94.13	94.33	292203
2014-06-27	94.36	95.24	93.97	94.77	277807
2014-06-30	94.43	94.66	93.63	93.65	315158
2014-07-01	94.27	94.39	92.62	93.69	390819
2014-07-02	93.84	94.99	93.70	94.90	328018
2014-07-03	94.91	97.02	94.80	97.02	370743
2014-07-07	96.42	96.62	95.01	95.13	223523
2014-07-08	95.16	95.83	94.50	95.11	183837
2014-07-09	95.13	95.60	93.79	94.46	225528
2014-07-10	93.66	94.19	93.13	93.66	294879
2014-07-11	93.50	94.48	93.11	93.17	208066
2014-07-14	93.37	95.29	92.93	94.98	320567
2014-07-15	95.01	95.65	94.53	95.10	291665
2014-07-16	95.55	97.37	95.06	97.23	320265
2014-07-17	96.96	97.71	96.28	96.46	328135
2014-07-18	96.17	97.98	96.17	97.88	201211
2014-07-21	97.88	98.34	97.64	98.14	178685
2014-07-22	98.60	99.00	98.32	98.33	267154
2014-07-23	98.54	99.11	98.09	98.99	284939
2014-07-24	99.35	100.35	98.81	100.26	360232
2014-07-25	99.99	100.10	96.06	97.07	396608
2014-07-28	96.82	96.98	94.69	95.42	640762
2014-07-29	95.72	95.89	93.91	94.81	624252
2014-07-30	94.78	95.31	93.77	94.17	272564
2014-07-31	93.24	94.25	92.78	93.89	599813
2014-08-01	93.45	94.80	92.80	93.93	487270
2014-08-04	94.08	95.93	93.49	95.79	338011
2014-08-05	95.19	95.55	94.25	94.60	319649
2014-08-06	94.45	95.04	93.84	94.52	192207
2014-08-07	94.90	95.19	93.00	93.13	233132
2014-08-08	93.69	93.76	92.53	92.90	204802
2014-08-11	93.04	95.77	92.87	94.83	366047
2014-08-12	94.81	95.59	94.30	94.49	219438
2014-08-13	94.95	95.60	93.77	94.00	276508
2014-08-14	94.55	95.46	94.39	94.64	142750
2014-08-15	95.24	95.30	93.96	94.65	141246
2014-08-18	94.92	95.41	94.42	95.38	197273
2014-08-19	95.35	96.03	94.77	95.89	196604
2014-08-20	95.38	96.76	95.38	96.24	197198
2014-08-21	96.48	98.09	96.05	97.44	524307
2014-08-22	97.44	97.62	95.85	96.47	333291
2014-08-25	96.84	96.92	96.15	96.81	256679
2014-08-26	97.07	97.87	95.50	96.02	324500
2014-08-27	95.87	97.50	95.69	97.07	187961
2014-08-28	96.60	96.97	95.42	95.74	141975
2014-08-29	96.15	97.21	95.78	96.91	238761
2014-09-02	95.89	97.99	95.69	97.96	278326
2014-09-03	98.43	99.39	97.61	98.42	412895
2014-09-04	98.20	98.63	96.33	96.92	328778
2014-09-05	96.96	97.48	96.34	96.80	274469
2014-09-08	96.84	97.05	95.47	95.87	230703
2014-09-09	95.36	95.36	93.50	93.77	282626
2014-09-10	93.53	94.00	93.32	93.85	220223
2014-09-11	93.80	93.80	92.90	92.97	203105
2014-09-12	92.60	94.64	92.22	94.42	356948
2014-09-15	94.76	96.18	94.62	95.22	394128
2014-09-16	94.80	97.80	94.60	97.43	240251
2014-09-17	96.88	97.74	96.66	97.26	379940
2014-09-18	97.60	97.60	96.35	97.13	349494
2014-09-19	97.35	97.57	95.22	95.32	326194
2014-09-22	94.90	95.56	94.17	94.57	288907
2014-09-23	94.56	94.96	93.20	93.27	581586
2014-09-24	93.42	95.25	93.30	94.90	216286
2014-09-25	93.84	94.00	92.25	92.28	329584
2014-09-26	92.04	92.10	91.53	92.04	282639
2014-09-29	91.28	92.24	90.52	92.03	171594
2014-09-30	91.77	92.45	91.62	92.05	333225
2014-10-01	91.65	91.92	90.29	90.66	240423
2014-10-02	90.51	91.82	90.03	91.47	234673
2014-10-03	91.69	91.69	90.59	91.07	177560
2014-10-06	92.47	93.71	92.10	93.15	327487
2014-10-07	92.89	93.31	92.13	92.52	257709
2014-10-08	92.79	93.65	91.53	93.07	240369
2014-10-09	93.38	93.42	91.05	91.25	256178
2014-10-10	91.06	91.35	88.93	89.07	366055
2014-10-13	89.91	90.13	87.31	87.36	489861
2014-10-14	87.50	88.18	87.01	87.30	478459
2014-10-15	86.91	88.47	85.92	87.90	445543
2014-10-16	86.98	89.07	85.97	87.46	439992
2014-10-17	88.23	89.28	87.99	88.10	376234
2014-10-20	87.70	90.51	87.70	90.20	464823
2014-10-21	90.37	91.87	90.37	91.57	298613
2014-10-22	91.12	92.36	91.12	91.39	425844
2014-10-23	91.77	92.30	90.61	90.93	215929
2014-10-24	91.13	92.29	91.13	91.65	163553
2014-10-27	90.88	93.39	90.69	93.32	451125
2014-10-28	93.04	94.99	92.99	93.47	344411
2014-10-29	93.77	94.58	92.93	93.82	256685
2014-10-30	93.76	95.68	93.44	95.61	325939
2014-10-31	95.69	96.57	95.12	96.24	364585
2014-11-03	95.74	95.93	93.77	95.26	346208
2014-11-04	94.56	97.01	94.56	96.93	304361
2014-11-05	96.63	97.20	95.87	96.72	216489
2014-11-06	96.88	97.18	95.99	96.81	206546
2014-11-07	96.99	97.66	96.86	97.29	307564
2014-11-10	97.51	97.51	95.93	96.37	339202
2014-11-11	96.35	96.76	95.85	96.22	203501
2014-11-12	95.73	97.38	95.71	96.47	387082
2014-11-13	96.67	97.00	95.83	95.47	86513
2014-11-14	94.97	95.39	94.73	94.97	288893
2014-11-17	94.91	96.32	94.84	96.04	178792
2014-11-18	95.98	97.68	95.43	97.38	321524
2014-11-19	97.33	98.05	96.84	97.99	379970
2014-11-20	97.35	98.19	96.62	97.12	198630
2014-11-21	97.34	98.64	97.30	98.28	271531
2014-11-24	98.68	98.68	96.43	96.64	156103
2014-11-25	97.04	98.11	96.31	96.79	422388
2014-11-26	97.24	98.34	96.68	97.75	219191
2014-11-28	98.04	98.04	96.07	97.04	160885
2014-12-01	95.65	95.86	91.91	92.31	362350
2014-12-02	92.02	92.19	91.15	91.78	230189
2014-12-03	92.33	92.33	90.11	91.32	310150
2014-12-04	90.86	91.76	89.06	89.55	156695
2014-12-05	89.44	89.67	88.55	89.35	236949
2014-12-08	88.92	90.41	88.20	88.42	278637
2014-12-09	87.56	87.70	86.26	86.62	281070
2014-12-10	86.04	86.27	82.34	83.31	502172
2014-12-11	83.45	85.41	82.91	83.81	755693
2014-12-12	83.18	84.25	81.95	83.02	563551
2014-12-15	83.33	84.05	80.83	82.38	1043482
2014-12-16	81.47	83.60	80.38	81.94	476537
2014-12-17	82.23	85.79	81.94	84.89	1041818
2014-12-18	85.76	89.57	85.76	88.32	544938
2014-12-19	88.50	89.44	88.02	88.72	410485
2014-12-22	89.21	89.90	87.74	89.22	431707
2014-12-23	89.08	89.87	88.35	88.62	342855
2014-12-24	88.37	88.70	87.57	88.38	78373
2014-12-26	88.51	89.09	87.97	88.11	115664
2014-12-29	88.44	89.24	88.30	88.36	152283
2014-12-30	87.86	90.30	87.81	88.51	297057
2014-12-31	88.80	89.00	87.55	88.03	172159
2015-01-02	88.33	88.51	84.81	85.40	257660
2015-01-05	85.54	85.54	81.27	82.97	413613
2015-01-06	83.30	85.77	83.30	84.57	512568
2015-01-07	85.43	86.00	83.86	85.30	366206
2015-01-08	86.15	87.97	85.95	86.92	293811
2015-01-09	86.92	87.68	86.03	87.04	329144
2015-01-12	86.72	87.48	85.62	86.28	232945
2015-01-13	86.43	87.28	85.45	86.96	440619
2015-01-14	85.93	87.45	85.46	86.49	549207
2015-01-15	86.94	87.28	84.13	84.31	420827
2015-01-16	84.41	86.32	83.93	86.22	270671
2015-01-20	86.01	87.53	85.11	86.35	338285
2015-01-21	86.60	88.09	86.37	87.60	264056
2015-01-22	88.23	92.02	87.86	90.43	459396
2015-01-23	89.70	90.30	87.04	87.72	341275
2015-01-26	87.78	88.49	86.46	87.90	402309
2015-01-27	87.36	87.70	86.68	87.42	567336
2015-01-28	87.83	87.93	86.19	86.42	469411
2015-01-29	86.58	86.68	84.85	85.59	234685
2015-01-30	84.61	85.23	83.07	83.56	300160
2015-02-02	83.85	85.05	83.71	85.02	311333
2015-02-03	85.30	85.92	84.68	85.62	501636
2015-02-04	85.36	86.45	84.82	85.65	363861
2015-02-05	86.05	87.80	86.05	87.50	417381
2015-02-06	87.42	88.26	86.43	87.00	236955
2015-02-09	87.08	89.38	86.50	88.90	367705
2015-02-10	88.21	89.77	88.04	88.17	203979
2015-02-11	87.62	88.21	85.41	86.45	347458
2015-02-12	86.89	89.13	86.89	88.91	274482
2015-02-13	88.76	89.32	87.68	88.66	260784
2015-02-17	88.04	89.57	86.73	89.16	244313
2015-02-18	88.91	89.30	86.83	87.81	242387
2015-02-19	86.99	89.02	86.47	87.77	146106
2015-02-20	87.75	90.04	87.22	89.53	324150
2015-02-23	89.10	90.57	89.06	90.49	386126
2015-02-24	90.53	92.92	89.40	92.58	493412
2015-02-25	92.28	92.41	90.60	91.36	563222
2015-02-26	91.80	96.38	91.10	95.26	1056183
2015-02-27	95.19	96.63	93.83	95.26	1009204
2015-03-02	94.96	96.76	94.96	95.74	653100
2015-03-03	95.55	96.82	94.78	95.31	638033
2015-03-04	94.82	95.35	91.86	92.13	651095
2015-03-05	92.42	93.15	91.53	92.27	441200
2015-03-06	91.07	91.17	88.22	89.45	589296
2015-03-09	89.24	89.51	87.86	88.14	343979
2015-03-10	87.35	87.62	86.33	86.53	473494
2015-03-11	86.72	88.33	85.70	88.03	581751
2015-03-12	88.60	90.71	88.15	90.46	323670
2015-03-13	90.02	90.13	88.40	89.97	370450
2015-03-16	90.27	90.76	89.36	90.22	258797
2015-03-17	89.62	90.92	89.48	90.21	573983
2015-03-18	89.55	93.86	89.51	93.81	551537
2015-03-19	93.53	93.55	91.75	93.00	501309
2015-03-20	93.80	94.27	92.54	93.10	335604
2015-03-23	93.35	94.61	93.35	93.61	270521
2015-03-24	93.93	95.25	93.61	94.28	654447
2015-03-25	94.29	95.40	94.03	94.31	747785
2015-03-26	93.86	94.24	91.85	92.29	566163
2015-03-27	92.29	94.67	92.08	94.44	416792
2015-03-30	94.96	95.21	93.64	93.99	374858
2015-03-31	93.19	94.43	91.68	93.50	491939
2015-04-01	94.37	97.22	94.06	95.09	358821
2015-04-02	94.97	96.28	94.96	95.74	214332
2015-04-06	95.85	98.49	95.75	97.09	279701
2015-04-07	97.43	98.80	96.59	97.75	415769
2015-04-08	98.72	99.79	98.41	98.88	592388
2015-04-09	99.04	100.00	97.74	98.07	692411
2015-04-10	97.96	97.96	96.64	97.10	172797
2015-04-13	97.37	97.37	94.64	95.24	378726
2015-04-14	95.71	96.36	95.05	95.81	286546
2015-04-15	95.98	96.28	94.73	95.10	272403
2015-04-16	95.40	95.75	94.01	95.67	431447
2015-04-17	94.48	95.05	93.56	93.74	393876
2015-04-20	93.54	94.89	93.06	93.30	305142
2015-04-21	93.95	94.18	93.01	93.78	317527
2015-04-22	93.90	94.06	92.75	93.18	205122
2015-04-23	92.79	94.51	92.29	94.14	317379
2015-04-24	94.52	94.52	93.55	94.12	316134
2015-04-27	94.27	94.60	92.04	92.50	241708
2015-04-28	92.82	93.17	91.98	92.49	295677
2015-04-29	92.19	93.25	91.93	92.55	436562
2015-04-30	91.68	91.68	90.34	90.49	305619
2015-05-01	91.45	93.58	90.53	93.10	284477
2015-05-04	91.00	92.79	90.55	92.26	276289
2015-05-05	92.35	95.49	91.95	93.25	406276
2015-05-06	93.48	93.59	91.97	92.71	256967
2015-05-07	93.95	94.30	92.79	93.47	358657
2015-05-08	94.66	96.16	94.66	95.67	330407
2015-05-11	95.44	95.74	94.17	95.09	242649
2015-05-12	94.26	94.26	93.35	93.78	279666
2015-05-13	94.55	95.29	94.19	94.45	356337
2015-05-14	94.98	96.76	94.62	96.44	271388
2015-05-15	96.30	96.74	95.38	96.56	387057
2015-05-18	96.72	97.91	95.79	97.78	479990
2015-05-19	97.37	97.66	95.61	96.54	427523
2015-05-20	96.37	96.47	95.75	96.09	301103
2015-05-21	95.83	95.87	94.82	95.48	400046
2015-05-22	95.18	95.43	93.26	93.68	397062
2015-05-26	93.50	93.51	90.10	90.60	565484
2015-05-27	89.87	92.02	89.55	91.85	499573
2015-05-28	91.77	91.77	90.01	90.84	381394
2015-05-29	90.52	90.89	88.77	88.90	604874
2015-06-01	89.21	89.93	89.11	89.47	352250
2015-06-02	89.15	90.61	88.99	90.10	465504
2015-06-03	90.25	90.40	89.05	89.11	209831
2015-06-04	88.71	89.48	88.22	88.82	342970
2015-06-05	87.81	88.81	87.17	88.09	262706
2015-06-08	88.00	88.82	87.11	87.52	226768
2015-06-09	87.82	88.85	87.37	88.35	261439
2015-06-10	89.19	89.82	88.42	88.61	228658
2015-06-11	88.97	90.41	88.72	90.09	274252
2015-06-12	89.78	90.17	89.22	89.37	202811
2015-06-15	88.47	88.81	87.60	88.19	180367
2015-06-16	88.45	90.50	87.91	89.61	306652
2015-06-17	89.74	91.80	89.61	91.66	390097
2015-06-18	92.26	92.44	90.36	90.99	581834
2015-06-19	91.01	91.54	90.55	90.56	263041
2015-06-22	91.07	91.91	90.86	91.31	224492
2015-06-23	91.45	91.86	90.78	90.83	315640
2015-06-24	90.81	90.81	89.77	90.13	201220
2015-06-25	90.37	90.37	89.42	90.07	369452
2015-06-26	90.08	90.87	89.71	90.80	244889
2015-06-29	89.40	90.30	88.90	89.16	281069
2015-06-30	89.64	89.75	87.76	89.09	404226
2015-07-01	88.87	89.77	88.35	89.40	189629
2015-07-02	89.79	91.06	89.58	90.31	237373
2015-07-06	88.91	90.04	88.12	89.20	208258
2015-07-07	88.18	90.07	87.98	89.89	300471
2015-07-08	89.09	89.72	88.43	88.77	269795
2015-07-09	90.21	90.52	88.77	88.80	139264
2015-07-10	90.07	91.10	89.81	90.69	319218
2015-07-13	91.10	91.53	89.31	89.62	246229
2015-07-14	89.80	91.45	89.13	91.00	199850
2015-07-15	90.39	91.62	90.19	91.46	538328
2015-07-16	91.89	92.56	91.57	92.25	262588
2015-07-17	91.84	92.45	90.71	91.74	282956
2015-07-20	91.30	92.41	90.63	91.83	152687
2015-07-21	91.97	92.26	90.55	90.96	238962
2015-07-22	90.51	90.61	87.79	88.37	253174
2015-07-23	88.51	90.09	88.22	89.87	275870
2015-07-24	88.21	89.48	87.80	88.23	408065
2015-07-27	88.18	88.18	87.18	87.47	418664
2015-07-28	87.64	88.88	87.64	88.48	416784
2015-07-29	88.74	90.16	88.31	90.02	298601
2015-07-30	89.43	90.99	88.73	90.55	409776
2015-07-31	90.89	91.99	90.00	90.64	402534
2015-08-03	90.27	91.49	89.45	91.29	317834
2015-08-04	91.23	91.89	90.92	91.70	370412
2015-08-05	91.15	92.16	90.23	90.86	252425
2015-08-06	91.10	91.71	90.56	91.07	324007
2015-08-07	90.36	91.90	90.31	91.70	273468
2015-08-10	91.92	95.45	91.92	93.83	781890
2015-08-11	92.75	93.80	89.90	90.57	294240
2015-08-12	90.52	90.53	88.93	90.08	552917
2015-08-13	90.29	91.06	89.54	90.12	494204
2015-08-14	89.99	91.89	89.99	91.14	341455
2015-08-17	91.05	91.63	90.13	91.52	159267
2015-08-18	91.02	91.29	90.53	90.83	309489
2015-08-19	90.84	90.84	87.78	88.06	516753
2015-08-20	87.19	87.24	86.04	86.80	485085
2015-08-21	85.75	85.76	83.71	83.79	348778
2015-08-24	79.26	82.51	77.47	81.90	550737
2015-08-25	84.60	85.39	83.35	83.46	596296
2015-08-26	85.14	86.20	83.87	86.05	413872
2015-08-27	86.95	88.01	85.92	87.88	783548
2015-08-28	87.44	88.15	87.03	87.81	273947
2015-08-31	87.11	89.73	85.90	89.03	439561
2015-09-01	87.58	88.00	86.34	86.69	674692
2015-09-02	87.59	88.00	86.51	87.57	293555
2015-09-03	87.94	88.79	87.06	87.63	473614
2015-09-04	86.68	86.73	84.50	84.80	354933
2015-09-08	86.39	86.51	84.58	85.11	752515
2015-09-09	86.26	87.00	84.76	84.85	314387
2015-09-10	84.48	86.48	84.18	85.58	325855
2015-09-11	85.26	86.42	85.26	86.24	291775
2015-09-14	86.29	86.29	84.41	85.18	314955
2015-09-15	85.42	87.28	85.18	86.83	373700
2015-09-16	88.41	89.89	87.70	89.01	389819
2015-09-17	88.64	92.11	88.50	90.80	548657
2015-09-18	90.03	90.91	89.20	89.99	426199
2015-09-21	90.28	90.58	88.82	90.50	251908
2015-09-22	88.67	89.90	88.55	89.65	402444
2015-09-23	89.07	91.06	89.06	90.27	368338
2015-09-24	88.96	90.15	88.57	89.87	460371
2015-09-25	90.85	91.02	86.81	87.25	514595
2015-09-28	87.25	87.76	86.44	86.56	332954
2015-09-29	86.88	88.20	86.45	87.95	281858
2015-09-30	88.86	89.90	88.56	89.25	383256
2015-10-01	89.62	89.67	88.30	88.43	411167
2015-10-02	87.25	89.79	86.33	89.64	284677
2015-10-05	90.53	91.88	90.37	91.61	353860
2015-10-06	91.55	92.45	91.39	91.72	405622
2015-10-07	92.60	93.50	90.33	90.62	632451
2015-10-08	90.63	93.13	90.21	92.50	342036
2015-10-09	92.44	94.74	92.44	93.51	362154
2015-10-12	93.50	94.93	93.13	93.75	406093
2015-10-13	93.14	94.50	92.62	93.51	414554
2015-10-14	93.70	94.10	92.38	93.85	421125
2015-10-15	93.79	95.38	93.79	95.03	483738
2015-10-16	95.48	97.55	94.95	96.90	635165
2015-10-19	95.94	97.43	94.99	96.01	439433
2015-10-20	95.93	97.21	95.75	97.11	302157
2015-10-21	97.08	98.19	96.51	97.88	455859
2015-10-22	98.43	101.67	98.00	100.35	739811
2015-10-23	100.28	100.86	99.80	100.11	377198
2015-10-26	99.90	101.48	99.90	101.32	349775
2015-10-27	100.59	101.99	100.59	101.80	482403
2015-10-28	101.98	102.59	101.02	101.86	471075
2015-10-29	101.70	102.02	99.84	100.83	413313
2015-10-30	101.53	101.53	98.59	99.09	716304
2015-11-02	98.63	98.85	97.45	97.79	540847
2015-11-03	98.23	102.64	97.78	101.96	692485
2015-11-04	101.65	102.72	100.95	101.36	234109
2015-11-05	101.14	102.08	100.19	100.39	206592
2015-11-06	99.59	99.97	98.46	99.47	218781
2015-11-09	99.15	99.15	95.36	96.52	434291
2015-11-10	96.34	97.87	95.97	97.73	310126
2015-11-11	97.78	98.63	97.00	97.49	291908
2015-11-12	97.34	98.25	96.67	97.05	255114
2015-11-13	97.06	97.42	95.49	96.18	248801
2015-11-16	95.91	96.92	95.72	96.74	127123
2015-11-17	96.75	98.96	96.12	98.68	347508
2015-11-18	99.05	99.05	95.58	96.85	606947
2015-11-19	97.42	99.69	97.12	98.75	353003
2015-11-20	99.21	100.53	99.21	99.54	241448
2015-11-23	99.83	101.48	99.83	101.01	315382
2015-11-24	100.61	101.16	99.89	99.95	363302
2015-11-25	99.95	101.01	99.10	99.76	393776
2015-11-27	99.80	99.95	97.80	97.91	249660
2015-11-30	99.51	99.60	96.34	96.38	810835
2015-12-01	97.39	98.34	96.76	98.10	396158
2015-12-02	98.03	98.53	97.21	97.52	466442
2015-12-03	98.17	98.25	94.03	94.69	474522
2015-12-04	95.09	96.11	94.23	94.84	381275
2015-12-07	94.42	95.04	93.17	93.59	309484
2015-12-08	92.71	93.83	92.18	93.70	200995
2015-12-09	93.74	94.34	92.59	93.18	382506
2015-12-10	93.09	93.88	92.59	92.78	292470
2015-12-11	91.65	92.09	90.26	91.00	243363
2015-12-14	91.21	91.73	89.85	91.56	406499
2015-12-15	92.48	95.25	92.48	94.62	477439
2015-12-16	95.16	95.78	94.33	94.80	379185
2015-12-17	94.80	95.71	94.04	94.97	385822
2015-12-18	95.09	95.14	93.18	93.26	336952
2015-12-21	93.72	94.92	93.61	94.11	241740
2015-12-22	93.97	96.02	93.83	95.10	219650
2015-12-23	95.55	96.19	93.12	94.24	296941
2015-12-24	93.96	95.25	93.94	94.59	143637
2015-12-28	94.50	95.51	94.21	94.98	169169
2015-12-29	95.66	96.13	93.81	94.35	270305
2015-12-30	93.89	94.10	91.87	91.99	265257
2015-12-31	91.76	94.14	91.61	92.35	262949
2016-01-04	91.82	93.03	90.01	90.84	342896
2016-01-05	90.98	91.07	90.11	90.88	218608
2016-01-06	89.46	90.42	88.89	89.11	218842
2016-01-07	87.83	88.32	86.99	87.08	249852
2016-01-08	87.76	87.76	84.94	85.25	412644
2016-01-11	85.83	86.20	84.92	85.27	445719
2016-01-12	85.90	86.45	85.14	86.11	465265
2016-01-13	86.44	86.80	84.14	85.41	330869
2016-01-14	85.36	87.98	85.11	87.60	276959
2016-01-15	85.08	86.48	84.01	85.43	475681
2016-01-19	86.74	88.10	86.17	86.97	532988
2016-01-20	85.09	86.12	83.01	85.57	410218
2016-01-21	85.84	85.92	83.98	85.34	706672
2016-01-22	87.08	87.88	86.57	87.72	420520
2016-01-25	87.35	88.15	86.61	87.91	216993
2016-01-26	88.19	89.16	88.19	89.16	374317
2016-01-27	89.00	90.00	88.60	89.92	917759
2016-01-28	90.91	92.08	90.78	91.88	411744
2016-01-29	92.59	94.88	91.28	94.82	517421
2016-02-01	93.35	96.05	92.71	95.79	307504
2016-02-02	93.05	93.84	91.63	93.01	521521
2016-02-03	93.99	94.04	92.05	92.97	560491
2016-02-04	93.44	94.20	90.81	91.27	609210
2016-02-05	91.12	91.54	89.26	89.71	643875
2016-02-08	88.62	88.75	87.68	88.15	320331
2016-02-09	87.37	88.45	86.71	87.25	526220
2016-02-10	88.06	90.32	87.37	89.48	359209
2016-02-11	88.05	88.23	83.31	87.55	548176
2016-02-12	87.69	88.99	87.36	88.67	455612
2016-02-16	90.92	92.12	89.56	90.80	418756
2016-02-17	91.77	93.89	91.30	92.48	770993
2016-02-18	93.77	95.39	93.70	95.28	511477
2016-02-19	95.11	97.14	95.07	96.51	504998
2016-02-22	97.71	97.71	96.17	96.45	373258
2016-02-23	96.07	96.31	94.77	95.23	346611
2016-02-24	93.91	94.09	90.42	93.91	358590
2016-02-25	93.87	94.39	92.49	94.03	374211
2016-02-26	94.39	94.39	93.15	93.31	270130
2016-02-29	93.57	93.90	93.00	93.59	428556
2016-03-01	94.71	95.65	94.45	95.52	225248
2016-03-02	94.87	97.02	94.76	96.17	177379
2016-03-03	95.88	96.86	95.26	95.98	247039
2016-03-04	96.43	96.46	93.60	95.27	395117
2016-03-07	95.22	96.10	92.49	92.73	363987
2016-03-08	92.21	92.54	89.88	89.99	627839
2016-03-09	90.35	92.58	90.02	92.54	983857
2016-03-10	92.54	92.67	89.61	91.13	842563
2016-03-11	91.45	93.59	91.07	92.48	424663
2016-03-14	92.22	92.82	91.45	92.42	228122
2016-03-15	91.88	91.89	89.09	89.44	648000
2016-03-16	89.54	92.25	88.25	91.91	660365
2016-03-17	92.08	93.49	91.96	93.04	1528394
2016-03-18	93.14	96.13	92.82	94.05	825936
2016-03-21	94.01	94.86	92.48	92.63	345797
2016-03-22	92.36	94.50	92.28	94.24	513728
2016-03-23	93.47	93.75	92.14	92.94	546120
2016-03-24	91.95	93.21	91.95	92.52	349475
2016-03-28	93.20	93.26	91.97	92.62	435184
2016-03-29	92.35	95.74	92.18	94.93	493150
2016-03-30	95.49	96.77	94.46	96.60	617463
2016-03-31	96.72	97.23	95.77	96.31	741936
2016-04-01	94.87	97.59	93.72	97.38	441447
2016-04-04	97.54	97.54	95.63	96.37	312947
2016-04-05	95.13	95.55	93.65	93.91	385265
2016-04-06	93.67	94.12	93.03	94.00	365855
2016-04-07	93.09	93.12	90.42	92.02	1064993
2016-04-08	93.22	93.29	90.98	91.38	716264
2016-04-11	91.72	92.08	89.87	89.98	1192942
2016-04-12	90.24	91.68	89.57	90.97	1254369
2016-04-13	91.40	91.87	90.71	91.44	963237
2016-04-14	91.84	91.92	91.28	91.30	759159
2016-04-15	90.84	91.78	90.84	91.71	740573
2016-04-18	91.44	92.50	91.23	91.91	291254
2016-04-19	93.37	94.75	93.11	94.40	380755
2016-04-20	94.04	94.69	92.51	94.21	582944
2016-04-21	93.53	95.01	93.18	93.29	376814
2016-04-22	93.39	94.73	93.33	93.70	302235
2016-04-25	93.27	93.73	91.79	93.05	354032
2016-04-26	93.42	93.76	92.87	93.24	422368
2016-04-27	93.11	93.48	91.17	91.68	682397
2016-04-28	91.65	94.06	91.12	93.25	361409
2016-04-29	94.77	95.43	92.37	92.49	666994
2016-05-02	92.57	92.88	91.86	92.04	525115
2016-05-03	91.02	91.02	88.91	89.95	587946
2016-05-04	89.49	89.65	88.54	89.13	500889
2016-05-05	89.50	89.78	88.38	89.12	234285
2016-05-06	88.68	90.63	88.33	90.43	547194
2016-05-09	90.04	90.60	88.61	88.70	499430
2016-05-10	89.12	91.26	88.56	91.15	268487
2016-05-11	90.98	91.93	90.56	90.89	308419
2016-05-12	91.67	92.86	91.07	92.59	320167
2016-05-13	91.79	91.79	90.25	90.49	490515
2016-05-16	90.62	92.90	90.62	92.61	477002
2016-05-17	91.95	92.10	89.93	90.10	472361
2016-05-18	89.64	89.75	88.36	88.56	420258
2016-05-19	87.87	88.31	87.02	87.64	312404
2016-05-20	88.29	88.80	87.63	87.97	255998
2016-05-23	87.90	88.28	87.20	87.56	247399
2016-05-24	88.20	89.36	88.20	89.32	371267
2016-05-25	89.88	91.14	89.56	90.31	484951
2016-05-26	90.51	91.43	90.45	91.15	401112
2016-05-27	90.74	91.88	90.45	91.63	335528
2016-05-31	91.78	92.23	89.57	90.68	716866
2016-06-01	90.01	91.10	89.66	90.98	362559
2016-06-02	90.59	91.18	90.21	90.73	314660
2016-06-03	91.09	92.61	91.09	92.49	193602
2016-06-06	92.67	93.94	92.36	93.89	469970
2016-06-07	93.68	95.57	93.49	95.32	556071
2016-06-08	96.53	97.13	95.51	96.12	407346
2016-06-09	95.30	95.65	94.35	94.40	261101
2016-06-10	93.04	93.18	91.05	91.56	360124
2016-06-13	90.66	90.81	89.15	89.38	358931
2016-06-14	88.76	89.10	87.78	88.84	620060
2016-06-15	89.56	90.21	89.16	89.52	254889
2016-06-16	88.56	90.46	88.29	90.41	322807
2016-06-17	90.55	90.77	89.52	90.22	228139
2016-06-20	91.46	91.66	90.39	90.46	200401
2016-06-21	90.95	91.23	90.01	90.25	341072
2016-06-22	90.67	91.30	90.31	91.01	206417
2016-06-23	92.54	92.73	91.11	92.43	394316
2016-06-24	87.34	89.99	87.34	88.14	390207
2016-06-27	87.55	87.93	85.85	87.28	522510
2016-06-28	89.71	90.17	88.04	88.85	555868
2016-06-29	90.27	92.01	90.20	91.19	432136
2016-06-30	91.56	92.91	90.73	92.49	745441
2016-07-01	92.49	92.63	90.28	90.37	517497
2016-07-05	89.94	91.14	89.53	90.48	697550
2016-07-06	89.77	90.22	87.98	88.42	465190
2016-07-07	89.10	89.93	87.54	87.90	585761
2016-07-08	90.18	90.18	88.08	89.91	302941
2016-07-11	90.43	91.87	89.24	91.23	506379
2016-07-12	91.72	92.26	90.71	91.09	352420
2016-07-13	90.95	91.41	90.06	90.71	389269
2016-07-14	91.03	92.15	90.33	91.00	433909
2016-07-15	90.95	91.88	90.47	91.40	514281
2016-07-18	91.02	93.72	90.69	93.48	550456
2016-07-19	92.42	94.28	92.42	93.45	738491
2016-07-20	93.62	94.27	93.38	94.03	503869
2016-07-21	93.52	94.13	93.04	93.95	421615
2016-07-22	93.83	95.52	93.83	95.33	448108
2016-07-25	94.74	96.75	94.74	95.79	897163
2016-07-26	95.80	95.88	93.44	93.63	796520
2016-07-27	93.54	95.16	91.50	92.11	1310676
2016-07-28	92.42	92.53	89.49	89.98	343368
2016-07-29	89.99	90.49	89.23	89.50	498517
2016-08-01	89.33	90.19	89.20	89.30	374390
2016-08-02	89.94	89.94	87.28	88.63	278286
2016-08-03	87.93	89.02	87.78	89.02	690249
2016-08-04	89.02	89.03	88.45	88.77	371162
2016-08-05	88.97	89.40	88.59	89.39	398022
2016-08-08	89.53	91.82	89.53	91.46	550858
2016-08-09	91.59	93.83	91.59	93.75	574841
2016-08-10	94.00	95.25	93.96	94.37	571547
2016-08-11	95.03	96.25	94.50	95.85	482393
2016-08-12	96.12	96.99	95.19	96.48	514662
2016-08-15	97.00	99.08	96.64	98.43	694046
2016-08-16	98.70	99.15	98.25	98.54	805383
2016-08-17	98.04	98.54	96.43	98.19	726277
2016-08-18	98.55	100.57	97.77	100.51	742594
2016-08-19	99.58	100.14	98.41	98.67	523612
2016-08-22	98.18	98.54	97.21	98.04	632779
2016-08-23	98.67	98.67	95.64	95.75	505397
2016-08-24	95.84	97.33	94.63	96.62	424084
2016-08-25	96.06	96.53	95.25	95.75	241426
2016-08-26	96.28	96.28	91.85	92.62	647308
2016-08-29	92.41	93.15	91.93	92.98	560902
2016-08-30	92.87	93.26	91.39	92.18	482022
2016-08-31	91.81	92.30	90.87	91.55	482745
2016-09-01	90.88	92.48	90.88	92.43	304662
2016-09-02	93.48	94.68	92.73	92.85	220912
2016-09-06	93.53	94.04	91.37	93.94	322152
2016-09-07	93.80	93.80	92.21	92.26	332281
2016-09-08	92.52	93.00	91.05	91.10	364231
2016-09-09	90.03	90.42	88.86	89.85	692129
2016-09-12	88.92	91.42	88.63	90.95	540352
2016-09-13	89.54	89.89	87.32	87.73	925211
2016-09-14	87.24	87.97	86.06	87.25	931861
2016-09-15	87.64	88.02	86.64	86.75	655124
2016-09-16	86.05	86.71	85.63	86.16	446877
2016-09-19	86.78	86.78	85.37	85.88	478861
2016-09-20	86.21	87.76	86.03	87.51	669298
2016-09-21	88.10	90.60	87.54	90.50	1163254
2016-09-22	91.43	92.72	90.99	91.61	1029415
2016-09-23	91.13	92.05	91.05	91.76	1254027
2016-09-26	91.09	92.40	89.93	90.16	2353062
2016-09-27	90.67	93.44	90.17	92.58	621803
2016-09-28	92.53	93.40	91.24	92.57	628694
2016-09-29	92.65	93.15	91.38	91.64	661294
2016-09-30	91.93	93.21	91.88	92.04	887864
2016-10-03	92.39	93.46	92.11	93.31	692607
2016-10-04	93.16	94.87	92.17	94.16	681977
2016-10-05	94.82	95.18	93.76	94.55	513770
2016-10-06	93.66	94.91	93.45	94.31	446648
2016-10-07	94.05	94.11	92.77	93.23	493925
2016-10-10	93.65	97.07	93.65	96.32	520602
2016-10-11	96.25	96.46	94.95	95.46	461856
2016-10-12	95.54	96.50	94.94	96.26	621415
2016-10-13	95.49	96.17	94.87	95.99	559182
2016-10-14	96.64	97.12	96.40	96.56	1074416
2016-10-17	96.23	97.08	95.18	96.62	934973
2016-10-18	97.86	98.06	97.41	97.80	410241
2016-10-19	98.23	98.79	97.63	98.35	471883
2016-10-20	97.97	98.59	97.47	97.89	393745
2016-10-21	97.58	98.52	97.25	98.37	462252
2016-10-24	98.98	99.09	97.13	98.65	551671
2016-10-25	98.63	98.63	97.32	97.40	497779
2016-10-26	96.56	97.08	95.23	95.36	539313
2016-10-27	95.95	96.66	95.30	95.77	417481
2016-10-28	96.58	97.00	93.32	95.21	960749
2016-10-31	95.47	96.06	94.92	95.67	586206
2016-11-01	96.14	96.49	91.14	91.14	650730
2016-11-02	90.58	91.38	89.57	90.04	381547
2016-11-03	90.48	91.62	89.57	89.62	462820
2016-11-04	89.63	91.69	88.59	90.37	539528
2016-11-07	92.75	95.70	92.75	94.64	679886
2016-11-08	94.28	96.80	93.48	96.26	491704
2016-11-09	88.79	90.61	86.82	89.26	1667913
2016-11-10	88.50	88.58	82.52	82.98	2392783
2016-11-11	81.82	82.37	77.90	81.61	2331291
2016-11-14	81.80	82.74	81.16	81.66	1901767
2016-11-15	83.64	84.70	80.87	80.90	705061
2016-11-16	80.70	81.61	78.63	79.14	825396
2016-11-17	79.04	80.64	79.04	79.71	1112827
2016-11-18	79.47	80.04	77.37	78.18	974119
2016-11-21	79.32	79.90	78.96	79.38	362427
2016-11-22	79.90	80.86	79.14	79.39	941864
2016-11-23	78.68	81.05	78.26	80.72	789586
2016-11-25	80.57	80.57	79.63	80.13	200184
2016-11-28	80.34	80.93	79.95	80.52	572437
2016-11-29	80.27	80.41	79.07	79.11	420938
2016-11-30	79.80	80.68	77.83	78.05	577320
2016-12-01	78.32	78.36	75.52	76.02	975496
2016-12-02	76.33	77.56	75.65	76.81	806165
2016-12-05	76.98	78.10	76.66	77.55	605298
2016-12-06	77.84	78.31	76.18	76.31	587215
2016-12-07	76.83	77.20	76.17	76.63	624265
2016-12-08	76.57	78.02	76.08	77.60	648745
2016-12-09	77.69	79.82	77.15	79.32	776872
2016-12-12	79.59	79.76	78.25	79.02	415819
2016-12-13	79.61	80.75	78.00	79.11	656725
2016-12-14	79.12	79.32	77.22	77.45	405094
2016-12-15	77.27	78.34	76.50	77.94	500590
2016-12-16	77.32	77.88	76.30	76.52	460580
2016-12-19	76.23	76.78	74.77	75.68	603468
2016-12-20	75.90	76.91	74.29	75.49	660852
2016-12-21	75.60	75.96	74.86	75.54	623602
2016-12-22	74.97	75.69	74.42	75.64	436183
2016-12-23	75.98	76.56	75.57	75.81	278494
2016-12-27	75.70	76.31	75.70	76.09	215932
2016-12-28	76.03	76.14	75.65	76.08	312759
2016-12-29	76.50	77.26	76.02	76.86	315045
2016-12-30	76.95	77.45	75.93	76.21	242973
2017-01-03	76.42	77.47	76.00	76.45	636451
2017-01-04	76.80	76.80	74.27	75.12	631829
2017-01-05	75.62	76.14	75.37	75.97	527268
2017-01-06	76.38	76.72	75.06	75.30	326633
2017-01-09	75.17	75.64	74.04	74.19	425590
2017-01-10	74.23	75.12	73.45	74.57	557153
2017-01-11	74.86	74.86	73.85	74.32	792093
2017-01-12	74.70	75.73	74.69	74.78	541179
2017-01-13	74.82	75.82	74.01	75.32	325228
2017-01-17	75.11	77.10	74.86	76.19	545878
2017-01-18	76.01	76.39	74.54	75.14	479218
2017-01-19	75.15	76.14	74.84	75.19	593009
2017-01-20	75.52	75.52	74.54	75.13	564054
2017-01-23	74.97	76.26	74.57	76.07	390941
2017-01-24	76.10	77.40	75.81	77.33	673441
2017-01-25	77.75	79.29	77.63	78.64	919137
2017-01-26	78.10	78.68	76.82	77.50	775233
2017-01-27	77.82	78.01	76.72	76.74	701520
2017-01-30	75.98	76.62	74.92	75.69	755396
2017-01-31	75.99	76.45	75.05	75.23	471381
2017-02-01	75.60	77.41	74.30	76.96	608239
2017-02-02	77.20	78.10	76.75	77.89	423680
2017-02-03	78.16	78.97	77.63	78.84	552130
2017-02-06	78.42	78.55	76.33	76.87	331443
2017-02-07	76.66	77.47	76.51	76.89	845111
2017-02-08	77.30	79.51	77.03	78.88	494788
2017-02-09	79.20	80.65	79.08	79.80	407214
2017-02-10	80.10	81.70	79.63	80.40	480239
2017-02-13	81.02	81.14	78.70	79.22	368970
2017-02-14	79.15	79.94	78.49	79.54	426944
2017-02-15	78.80	80.01	78.80	79.57	302258
2017-02-16	79.37	80.42	78.50	80.24	429619
2017-02-17	79.28	80.10	79.05	79.90	333736
2017-02-21	79.78	82.14	79.66	82.14	462647
2017-02-22	81.94	83.20	81.40	82.41	450790
2017-02-23	83.18	83.84	81.95	83.35	467474
2017-02-24	82.57	83.04	81.93	82.52	398573
2017-02-27	83.12	83.18	81.26	82.67	475695
2017-02-28	82.53	82.57	80.39	80.54	461983
2017-03-01	81.82	83.61	81.27	83.02	430106
2017-03-02	83.11	83.32	81.60	82.15	375385
2017-03-03	83.41	84.63	82.58	84.33	426135
2017-03-06	84.00	85.62	82.87	85.43	668002
2017-03-07	85.21	85.83	84.37	85.63	442357
2017-03-08	85.23	86.18	84.59	85.84	493358
2017-03-09	85.72	87.29	85.22	85.68	464933
2017-03-10	87.59	87.59	85.80	86.10	284615
2017-03-13	86.22	87.00	86.14	86.41	255108
2017-03-14	86.10	86.48	84.00	84.94	575473
2017-03-15	85.55	88.25	84.99	87.81	476506
2017-03-16	88.98	90.58	88.16	88.72	358865
2017-03-17	88.94	90.99	87.96	89.85	431598
2017-03-20	89.85	90.32	88.69	88.88	337712
2017-03-21	89.32	90.97	88.80	89.87	513589
2017-03-22	90.35	90.35	88.06	88.50	428107
2017-03-23	88.52	90.19	88.52	89.67	401930
2017-03-24	89.97	91.31	89.43	91.04	361578
2017-03-27	90.65	91.63	90.08	91.39	316486
2017-03-28	91.43	92.69	90.85	91.51	416699
2017-03-29	91.52	91.95	90.09	90.59	422872
2017-03-30	90.31	90.80	89.30	90.53	263461
2017-03-31	89.88	90.40	88.47	88.52	498138
2017-04-03	88.63	91.02	88.48	91.02	370634
2017-04-04	90.25	90.99	89.97	90.85	339384
2017-04-05	90.95	92.09	90.57	91.65	418145
2017-04-06	91.23	92.46	91.02	92.14	435080
2017-04-07	92.65	92.82	91.85	92.37	292086
2017-04-10	92.24	92.95	91.67	92.75	172811
2017-04-11	93.00	93.00	91.01	92.36	217548
2017-04-12	92.47	92.47	90.75	91.28	293265
2017-04-13	91.43	92.41	90.36	91.36	226597
2017-04-17	91.92	92.68	91.38	92.53	280001
2017-04-18	92.32	92.54	91.12	91.95	291732
2017-04-19	91.67	91.90	90.33	90.53	367796
2017-04-20	91.10	91.10	89.72	90.81	426955
2017-04-21	90.10	90.76	89.65	90.68	410732
2017-04-24	92.00	93.38	91.57	92.29	561248
2017-04-25	92.15	92.22	89.94	90.17	354891
2017-04-26	89.41	90.11	86.77	87.74	540992
2017-04-27	88.03	89.07	87.34	88.48	434980
2017-04-28	88.43	90.31	87.61	90.04	487022
2017-05-01	90.25	91.23	89.03	89.71	218119
2017-05-02	90.20	90.52	89.55	90.01	659962
2017-05-03	90.04	90.35	89.35	89.96	547229
2017-05-04	89.78	90.00	88.38	88.92	345649
2017-05-05	89.25	89.56	88.57	89.45	267623
2017-05-08	89.50	89.61	88.70	89.04	195697
2017-05-09	89.28	90.80	88.96	90.13	187506
2017-05-10	90.40	91.21	90.15	90.17	381414
2017-05-11	90.11	91.26	89.76	91.19	359103
2017-05-12	91.10	91.97	90.71	91.43	440787
2017-05-15	91.85	92.68	91.37	92.59	305873
2017-05-16	92.77	94.02	92.70	93.62	661952
2017-05-17	92.84	92.84	90.79	91.43	338847
2017-05-18	89.54	91.35	88.74	89.77	373032
2017-05-19	90.55	92.40	90.55	91.44	340323
2017-05-22	91.64	93.54	91.64	92.32	250815
2017-05-23	92.81	93.40	92.32	92.90	229005
2017-05-24	93.33	96.44	92.81	95.82	520288
2017-05-25	95.99	97.18	95.29	95.59	251457
2017-05-26	95.78	95.78	94.57	94.97	372419
2017-05-30	94.33	95.07	93.09	93.77	153285
2017-05-31	93.43	94.92	93.43	94.34	761631
2017-06-01	94.46	95.89	94.02	94.80	299604
2017-06-02	95.08	95.37	93.84	94.20	520927
2017-06-05	94.43	97.56	94.25	97.30	486622
2017-06-06	97.14	97.41	96.26	96.29	234999
2017-06-07	96.24	96.75	94.80	96.52	360346
2017-06-08	96.56	96.56	95.29	95.55	328367
2017-06-09	95.61	95.79	94.50	94.89	230230
2017-06-12	94.89	95.00	94.08	94.64	314791
2017-06-13	94.00	95.01	93.03	94.73	402629
2017-06-14	95.58	96.57	94.56	95.75	246302
2017-06-15	94.70	95.86	94.37	95.37	184844
2017-06-16	95.40	97.80	94.98	97.28	458084
2017-06-19	97.78	98.19	95.86	96.51	309814
2017-06-20	96.50	96.97	95.89	96.31	159078
2017-06-21	96.61	97.18	95.68	95.96	206004
2017-06-22	96.31	97.27	95.64	96.56	148578
2017-06-23	96.61	97.84	96.10	97.01	211482
2017-06-26	97.69	98.43	97.08	98.30	370197
2017-06-27	98.30	98.32	96.26	96.98	380847
2017-06-28	97.32	98.01	96.55	97.37	220548
2017-06-29	96.95	97.59	96.50	96.86	291756
2017-06-30	96.87	98.59	96.74	98.34	268227
2017-07-03	98.85	99.63	96.16	96.23	148191
2017-07-05	96.09	97.08	95.66	96.91	338611
2017-07-06	96.24	97.00	95.92	96.68	178701
2017-07-07	96.87	97.61	96.53	96.94	232446
2017-07-10	97.53	98.61	97.38	97.93	185000
2017-07-11	97.92	99.10	97.70	98.03	222060
2017-07-12	100.56	100.69	98.89	99.91	350418
2017-07-13	100.25	100.73	99.41	100.20	467394
2017-07-14	100.69	103.35	99.50	102.90	425203
2017-07-17	102.91	103.42	101.61	103.23	203793
2017-07-18	103.02	103.32	102.43	102.76	262771
2017-07-19	103.15	103.57	102.10	102.87	309490
2017-07-20	102.87	103.23	102.37	103.18	192923
2017-07-21	103.28	103.67	102.61	103.31	254170
2017-07-24	103.32	103.82	102.21	102.72	330470
2017-07-25	101.18	102.00	99.72	100.50	893694
2017-07-26	100.89	101.76	100.19	101.03	516646
2017-07-27	101.16	102.09	100.44	101.01	423694
2017-07-28	100.68	101.46	99.98	101.36	366883
2017-07-31	101.46	102.03	100.61	100.88	286451
2017-08-01	101.18	101.89	99.81	99.97	303336
2017-08-02	99.52	100.61	99.00	99.93	321866
2017-08-03	100.17	100.88	99.18	99.58	352647
2017-08-04	99.89	100.59	98.53	98.99	259839
2017-08-07	98.93	99.94	98.76	99.71	203933
2017-08-08	99.72	100.55	98.56	99.50	184240
2017-08-09	98.56	99.63	98.16	99.52	224924
2017-08-10	99.40	99.74	98.85	98.92	200534
2017-08-11	98.33	100.05	98.31	99.99	267958
2017-08-14	100.51	101.67	100.00	101.11	261326
2017-08-15	101.10	101.67	100.59	101.66	148732
2017-08-16	102.03	102.06	100.77	100.96	333229
2017-08-17	100.47	101.98	100.15	100.34	289440
2017-08-18	100.35	101.14	99.86	101.01	264788
2017-08-21	101.07	102.36	100.83	101.12	217735
2017-08-22	101.12	102.35	100.82	100.92	177983
2017-08-23	100.71	100.95	100.27	100.79	260639
2017-08-24	100.88	101.62	100.29	100.51	244941
2017-08-25	101.13	101.15	100.10	100.32	351194
2017-08-28	100.34	101.18	99.62	100.22	191307
2017-08-29	99.95	100.65	99.61	100.42	253481
2017-08-30	100.33	100.64	99.64	100.45	177876
2017-08-31	100.85	100.85	99.79	100.06	290202
2017-09-01	100.50	100.82	99.62	99.70	228821
2017-09-05	99.48	99.64	96.40	96.95	306388
2017-09-06	97.21	99.00	96.99	98.88	298943
2017-09-07	98.98	99.54	97.50	98.63	455725
2017-09-08	98.51	98.91	96.49	98.15	482749
2017-09-11	98.70	99.16	98.05	98.62	287453
2017-09-12	98.36	99.50	97.97	98.79	248361
2017-09-13	98.65	99.73	98.29	99.38	539202
2017-09-14	99.67	99.98	98.46	99.39	422756
2017-09-15	99.46	99.48	97.06	97.46	361822
2017-09-18	97.61	98.96	96.23	98.80	591098
2017-09-19	98.72	99.13	97.21	97.29	226353
2017-09-20	97.17	98.24	96.43	97.66	286638
2017-09-21	97.46	99.77	96.92	99.35	298745
2017-09-22	99.39	100.34	99.23	99.65	258246
2017-09-25	99.34	99.47	97.16	97.91	191316
2017-09-26	98.01	98.01	96.24	97.02	298936
2017-09-27	96.51	97.08	94.65	95.77	256146
2017-09-28	95.45	96.34	94.94	96.01	269507
2017-09-29	96.24	96.96	95.36	95.53	208991
2017-10-02	98.60	98.60	95.21	96.00	370874
2017-10-03	96.37	97.64	96.17	96.96	203907
2017-10-04	96.94	97.20	95.83	95.88	255497
2017-10-05	96.79	98.62	95.69	96.05	759699
2017-10-06	95.76	96.45	94.19	94.60	322797
2017-10-09	94.54	95.31	94.10	94.35	455966
2017-10-10	95.19	95.54	93.97	94.32	222634
2017-10-11	94.40	95.39	94.21	94.81	461743
2017-10-12	94.34	95.13	94.02	94.83	374625
2017-10-13	94.89	95.14	93.36	94.02	237582
2017-10-16	93.85	93.94	92.76	93.10	353768
2017-10-17	93.12	93.96	92.35	93.03	896052
2017-10-18	92.51	92.91	91.11	92.00	595055
2017-10-19	91.06	92.03	91.06	91.40	387226
2017-10-20	91.35	91.54	90.49	90.71	397996
2017-10-23	90.70	90.87	88.25	88.70	576201
2017-10-24	89.14	89.21	88.42	89.00	644153
2017-10-25	88.94	90.36	88.85	89.19	589388
2017-10-26	89.67	90.32	89.02	89.07	714149
2017-10-27	88.88	91.88	88.16	91.36	677326
2017-10-30	91.17	91.17	88.22	88.34	367692
2017-10-31	88.64	89.10	87.65	87.75	623443
2017-11-01	87.79	87.96	86.59	86.94	455709
2017-11-02	86.75	87.57	85.95	85.41	309692
2017-11-03	85.65	86.88	84.32	85.78	458048
2017-11-06	85.71	88.26	85.71	87.75	539762
2017-11-07	87.33	88.00	86.47	86.73	474578
2017-11-08	87.00	87.85	86.49	86.64	536754
2017-11-09	86.19	87.47	86.19	86.82	1123253
2017-11-10	87.04	87.24	85.10	86.03	367555
2017-11-13	85.61	87.70	85.40	86.99	1354639
2017-11-14	86.54	88.28	86.54	87.80	665967
2017-11-15	87.25	88.10	86.86	86.91	458618
2017-11-16	88.12	88.21	86.63	86.83	328343
2017-11-17	86.56	88.20	84.68	87.57	826105
2017-11-20	86.90	87.37	85.82	86.47	261327
2017-11-21	86.81	89.33	86.53	88.85	1301148
2017-11-22	88.80	90.20	88.61	90.06	870123
2017-11-24	90.01	90.72	88.99	90.43	360201
2017-11-27	90.50	91.60	90.23	91.31	561299
2017-11-28	91.83	91.83	90.40	90.84	564457
2017-11-29	90.94	91.08	88.59	90.44	749901
2017-11-30	90.02	90.83	89.67	89.97	373344
2017-12-01	90.23	92.85	89.90	92.68	766657
2017-12-04	93.00	94.02	92.01	93.24	943407
2017-12-05	93.26	94.46	93.06	93.99	747263
2017-12-06	93.38	93.79	91.84	92.09	1199584
2017-12-07	91.37	92.81	91.37	91.48	1160321
2017-12-08	91.88	93.79	90.95	93.44	1062630
2017-12-11	93.94	94.87	92.51	94.44	1050077
2017-12-12	94.17	94.57	93.22	94.30	460279
2017-12-13	94.29	96.86	93.51	96.52	700638
2017-12-14	96.54	97.67	95.93	96.09	580389
2017-12-15	96.57	96.71	93.59	93.74	437578
2017-12-18	94.67	96.29	93.71	95.60	558722
2017-12-19	95.92	95.99	93.52	93.60	372321
2017-12-20	93.13	95.36	91.74	92.66	378101
2017-12-21	92.80	93.83	92.38	92.70	370239
2017-12-22	92.27	93.06	90.73	91.04	181622
2017-12-26	91.24	92.32	90.22	90.48	190191
2017-12-27	91.18	91.99	91.11	91.90	195830
2017-12-28	92.14	93.07	90.97	91.72	216232
2017-12-29	91.93	94.19	91.68	93.90	232900
2018-01-02	94.59	96.90	93.89	96.34	357564
2018-01-03	96.50	97.67	95.28	95.39	420411
2018-01-04	95.88	96.71	94.93	95.10	230871
2018-01-05	95.00	96.81	95.00	95.95	398907
2018-01-08	96.07	97.51	95.69	97.12	263502
2018-01-09	96.50	98.00	95.28	96.11	382039
2018-01-10	96.12	96.28	93.22	93.48	464287
2018-01-11	94.54	94.88	92.12	93.42	525031
2018-01-12	93.49	95.79	93.47	95.33	458160
2018-01-16	95.81	99.02	95.32	97.50	640079
2018-01-17	97.99	98.19	96.47	96.62	547973
2018-01-18	96.69	97.05	96.03	96.68	437272
2018-01-19	96.74	97.36	96.52	96.65	398598
2018-01-22	96.17	97.00	95.78	96.04	443751
2018-01-23	95.56	97.01	94.77	96.67	409902
2018-01-24	97.47	100.05	96.67	99.54	341888
2018-01-25	99.56	100.17	97.39	99.32	387660
2018-01-26	99.96	100.11	98.74	100.00	316182
2018-01-29	99.05	99.31	95.53	96.81	723658
2018-01-30	96.05	97.85	96.00	96.78	210198
2018-01-31	97.49	98.19	96.42	97.54	412515
2018-02-01	97.47	99.89	97.21	98.76	256163
2018-02-02	97.75	98.62	96.52	98.03	297534
2018-02-05	97.66	97.66	94.33	95.32	339095
2018-02-06	94.39	97.08	94.39	96.18	537724
2018-02-07	95.62	96.46	93.41	93.49	704326
2018-02-08	93.93	93.93	90.17	90.23	772474
2018-02-09	91.13	91.84	87.90	90.04	937669
2018-02-12	90.68	92.17	88.72	90.22	513981
2018-02-13	90.05	90.60	89.77	90.25	573597
2018-02-14	89.97	91.32	89.70	90.61	981155
2018-02-15	90.59	92.33	90.47	90.75	1216010
2018-02-16	90.49	94.07	90.40	92.62	379364
2018-02-20	91.79	92.52	91.06	91.94	450623
2018-02-21	92.58	93.20	91.51	92.21	681365
2018-02-22	92.55	94.46	92.07	94.19	407210
2018-02-23	94.51	94.98	93.35	93.92	294699
2018-02-26	93.80	93.80	91.99	93.25	333836
2018-02-27	92.90	93.67	92.39	92.85	728302
2018-02-28	92.85	93.66	90.66	92.30	1086126
2018-03-01	92.91	93.00	90.46	91.85	576523
2018-03-02	91.25	92.55	90.29	92.08	340578
2018-03-05	91.27	92.14	90.71	91.61	228729
2018-03-06	92.16	93.92	91.71	92.92	292464
2018-03-07	92.73	92.73	91.45	92.47	497934
2018-03-08	92.85	94.89	92.58	94.27	321234
2018-03-09	94.71	95.66	93.21	93.59	301047
2018-03-12	93.90	94.68	93.53	93.97	303465
2018-03-13	93.83	94.68	92.95	93.27	191153
2018-03-14	93.34	93.94	92.49	93.26	171643
2018-03-15	93.05	93.41	92.30	92.42	231969
2018-03-16	92.42	92.88	89.97	89.97	467214
2018-03-19	89.11	89.79	87.28	88.35	444464
2018-03-20	88.05	89.20	87.05	88.37	732067
2018-03-21	88.23	93.06	88.23	92.83	661153
2018-03-22	91.99	93.01	90.01	91.59	393714
2018-03-23	91.98	92.26	87.45	87.63	586198
2018-03-26	88.72	89.89	86.12	89.25	551963
2018-03-27	89.15	90.05	88.18	89.24	374087
2018-03-28	89.41	90.71	88.81	90.44	565833
2018-03-29	91.33	91.98	90.70	91.43	195391
2018-04-02	90.99	91.36	87.98	88.33	261360
2018-04-03	88.75	90.90	87.69	90.80	311462
2018-04-04	89.26	94.97	88.57	94.66	702376
2018-04-05	94.78	96.63	93.11	95.37	555005
2018-04-06	94.72	94.79	91.98	93.82	574725
2018-04-09	94.46	95.20	93.05	93.68	558496
2018-04-10	94.52	95.97	92.93	95.51	426239
2018-04-11	95.20	97.33	94.56	96.57	540633
2018-04-12	97.35	97.35	96.28	96.76	343447
2018-04-13	96.90	97.83	95.97	97.68	287145
2018-04-16	97.65	98.13	96.62	97.20	277237
2018-04-17	97.94	98.82	97.13	98.63	506189
2018-04-18	99.63	100.02	97.81	98.42	500282
2018-04-19	98.29	98.33	96.12	96.93	550772
2018-04-20	96.62	96.97	95.53	96.45	771551
2018-04-23	96.12	96.54	92.95	93.08	645281
2018-04-24	93.35	94.99	91.23	91.88	552649
2018-04-25	91.66	92.67	90.27	91.62	265326
2018-04-26	92.27	95.02	91.57	94.59	736892
2018-04-27	94.59	95.95	94.49	95.80	420203
2018-04-30	96.45	96.89	94.94	96.66	784058
2018-05-01	96.23	96.55	94.07	94.55	297791
2018-05-02	94.13	94.46	91.07	91.37	522074
2018-05-03	91.72	92.65	89.99	90.09	578648
2018-05-04	89.44	90.86	88.99	90.46	432550
2018-05-07	90.60	90.70	88.68	88.95	294216
2018-05-08	88.74	89.17	87.74	87.91	374917
2018-05-09	88.25	88.46	86.25	86.59	383865
2018-05-10	87.28	88.35	85.92	86.26	996709
2018-05-11	86.58	87.71	85.75	86.62	474721
2018-05-14	87.19	88.60	85.10	85.33	593536
2018-05-15	84.29	85.02	82.97	84.78	509441
2018-05-16	85.47	86.08	84.67	85.28	667642
2018-05-17	84.92	85.23	84.03	84.57	484497
2018-05-18	84.12	84.12	82.27	82.84	484746
2018-05-21	83.49	83.71	82.87	83.58	388698
2018-05-22	84.31	84.41	83.08	84.12	360282
2018-05-23	83.43	85.85	83.43	84.94	450014
2018-05-24	84.67	84.75	83.34	83.81	406967
2018-05-25	83.80	84.80	83.25	83.28	368518
2018-05-29	82.91	84.04	81.34	81.95	480075
2018-05-30	82.49	84.49	82.49	83.95	408151
2018-05-31	83.74	83.85	82.26	83.32	486338
2018-06-01	83.53	84.60	82.71	83.04	366260
2018-06-04	83.68	84.93	83.36	83.82	275488
2018-06-05	83.18	83.61	81.04	81.15	466861
2018-06-06	81.47	82.50	81.29	81.57	205923
2018-06-07	81.00	82.75	80.86	82.40	552804
2018-06-08	82.92	84.93	81.93	84.75	333108
2018-06-11	84.50	84.90	82.50	83.05	366070
2018-06-12	83.25	84.41	83.24	83.93	451061
2018-06-13	84.38	85.91	83.93	84.34	482270
2018-06-14	84.57	85.07	83.77	83.93	614135
2018-06-15	84.18	84.95	81.96	82.25	536212
2018-06-18	81.86	82.90	81.19	82.54	412760
2018-06-19	81.80	83.21	81.16	82.05	608486
2018-06-20	82.24	83.37	81.78	82.75	441022
2018-06-21	83.15	83.63	82.52	83.29	352848
2018-06-22	83.46	85.26	83.17	85.05	431525
2018-06-25	84.92	86.73	83.78	85.87	458467
2018-06-26	86.06	87.64	85.34	86.50	704703
2018-06-27	86.19	86.19	83.58	84.68	575594
2018-06-28	84.91	87.91	84.55	87.02	522688
2018-06-29	87.53	89.15	87.10	87.79	597948
2018-07-02	87.60	88.83	85.77	86.17	743420
2018-07-03	86.51	88.68	85.91	88.23	211123
2018-07-05	88.59	93.52	88.32	93.18	889930
2018-07-06	93.18	96.75	91.67	95.72	828580
2018-07-09	95.75	96.21	94.35	94.63	366873
2018-07-10	94.56	94.92	92.56	94.45	807568
2018-07-11	93.95	95.32	93.66	94.48	389559
2018-07-12	94.79	96.07	94.70	95.04	567591
2018-07-13	95.11	95.59	94.37	95.52	383191
2018-07-16	95.40	95.74	94.27	95.57	280568
2018-07-17	95.39	96.26	94.85	95.51	292531
2018-07-18	95.31	96.36	94.96	95.90	327691
2018-07-19	95.00	96.31	94.63	95.08	185514
2018-07-20	95.61	95.95	94.60	95.60	276769
2018-07-23	95.18	96.05	94.67	95.87	138792
2018-07-24	96.35	97.99	96.03	97.31	317334
2018-07-25	97.35	98.45	96.69	98.43	585475
2018-07-26	98.52	99.12	97.25	97.62	404516
2018-07-27	98.00	99.15	97.29	98.37	252646
2018-07-30	98.59	98.59	97.62	97.93	240065
2018-07-31	97.88	98.64	97.21	98.14	465031
2018-08-01	98.00	98.92	97.30	97.50	211635
2018-08-02	96.52	97.59	96.43	97.32	378832
2018-08-03	97.72	98.39	97.38	97.78	349596
2018-08-06	98.27	98.34	97.47	97.96	428354
2018-08-07	98.46	100.77	98.33	100.44	493089
2018-08-08	100.66	101.01	100.12	100.96	222143
2018-08-09	100.98	101.12	98.96	99.29	590799
2018-08-10	97.61	97.61	94.42	95.60	1077712
2018-08-13	95.46	96.39	94.74	95.29	491035
2018-08-14	96.07	97.59	95.67	96.00	903499
2018-08-15	95.14	95.39	93.99	94.67	336668
2018-08-16	95.39	96.11	94.75	95.61	298267
2018-08-17	95.39	97.19	95.15	96.45	617352
2018-08-20	96.27	97.43	96.27	96.99	254681
2018-08-21	97.37	98.31	96.33	97.47	299395
2018-08-22	97.42	98.66	96.79	98.25	336195
2018-08-23	98.18	98.30	96.65	96.97	357342
2018-08-24	97.52	98.23	96.47	97.07	231179
2018-08-27	97.90	99.60	97.90	98.98	167719
2018-08-28	98.70	99.53	96.16	96.88	178538
2018-08-29	96.88	97.83	96.70	97.63	212518
2018-08-30	96.89	97.06	95.50	96.96	212154
2018-08-31	96.68	97.56	95.12	95.88	337255
2018-09-04	95.43	96.10	94.02	94.26	448660
2018-09-05	93.81	94.24	93.18	94.03	185463
2018-09-06	93.91	95.96	93.91	94.85	468856
2018-09-07	94.30	95.44	94.17	95.32	273490
2018-09-10	95.81	95.86	94.15	94.78	410823
2018-09-11	94.13	95.15	92.52	94.93	288090
2018-09-12	95.25	95.48	94.63	94.93	492504
2018-09-13	95.44	98.06	95.44	97.80	211317
2018-09-14	97.85	98.41	97.19	97.84	354414
2018-09-17	97.76	98.43	97.42	98.35	336496
2018-09-18	98.97	99.43	97.47	98.46	173735
2018-09-19	98.29	99.12	96.67	97.20	241771
2018-09-20	98.00	98.44	96.91	97.56	241614
2018-09-21	97.54	97.79	95.92	96.57	531106
2018-09-24	96.17	96.52	94.30	95.00	215235
2018-09-25	95.40	95.83	94.80	95.79	152013
2018-09-26	96.00	97.23	95.94	96.76	174862
2018-09-27	96.72	97.58	96.16	97.37	247922
2018-09-28	97.34	99.17	97.04	98.97	296102
2018-10-01	99.61	100.15	99.42	99.85	303072
2018-10-02	100.00	100.15	98.85	98.91	382741
2018-10-03	99.78	99.78	96.59	97.37	419313
2018-10-04	97.07	97.80	96.41	97.19	534095
2018-10-05	97.71	98.98	97.03	97.69	534203
2018-10-08	97.59	98.19	96.62	97.21	934605
2018-10-09	96.50	98.51	95.68	97.80	312415
2018-10-10	97.60	97.82	96.45	96.45	543201
2018-10-11	96.52	96.81	94.48	95.52	498619
2018-10-12	96.67	97.42	94.59	95.48	233751
2018-10-15	95.02	96.92	94.94	95.56	152556
2018-10-16	96.47	98.94	95.97	98.40	258736
2018-10-17	97.70	98.90	97.36	98.33	361478
2018-10-18	97.85	98.25	94.78	96.33	352865
2018-10-19	96.93	97.93	94.82	95.51	281228
2018-10-22	95.91	96.27	92.15	92.64	217325
2018-10-23	91.67	92.77	90.97	92.35	259868
2018-10-24	92.39	93.50	91.36	91.42	423032
2018-10-25	91.13	93.19	90.83	91.89	414948
2018-10-26	91.79	92.65	89.92	92.15	558770
2018-10-29	91.71	91.71	86.38	86.96	790013
2018-10-30	87.07	87.39	84.90	85.19	558822
2018-10-31	85.40	86.91	84.27	85.07	550354
2018-11-01	85.73	88.59	85.62	87.18	502085
2018-11-02	87.62	89.72	86.90	87.55	562961
2018-11-05	87.68	90.75	87.68	90.64	418910
2018-11-06	90.27	91.69	89.16	90.25	312863
2018-11-07	91.44	93.61	90.53	93.04	344023
2018-11-08	92.45	92.76	87.82	89.05	1125980
2018-11-09	88.56	90.48	85.70	90.17	1054575
2018-11-12	89.01	89.65	87.92	88.29	448699
2018-11-13	88.04	88.88	85.68	86.54	773656
2018-11-14	86.92	87.34	85.15	85.69	1602272
2018-11-15	85.44	85.65	82.60	83.69	728175
2018-11-16	83.68	86.65	83.18	86.34	445691
2018-11-19	85.89	87.23	85.27	87.00	234736
2018-11-20	86.06	86.77	84.03	84.68	763202
2018-11-21	85.50	87.83	85.50	86.80	345496
2018-11-23	86.21	87.34	86.21	87.08	118994
2018-11-26	87.13	87.13	82.17	82.68	982547
2018-11-27	82.94	84.72	82.28	82.95	918148
2018-11-28	83.11	85.70	82.88	85.62	1222150
2018-11-29	85.56	87.45	83.54	87.22	661400
2018-11-30	86.56	87.49	85.61	86.75	1053023
2018-12-03	88.39	90.09	85.14	85.23	592720
2018-12-04	85.03	85.81	83.01	83.23	534900
2018-12-06	82.18	84.24	80.88	83.39	494032
2018-12-07	83.39	83.68	82.42	82.50	357347
2018-12-10	82.49	83.01	81.00	81.51	354034
2018-12-11	82.36	84.07	80.86	80.99	445062
2018-12-12	82.23	85.28	81.79	84.54	662416
2018-12-13	84.64	85.14	83.31	84.61	625537
2018-12-14	83.97	84.96	83.42	83.65	270349
2018-12-17	83.35	83.96	81.30	81.53	356814
2018-12-18	82.02	83.21	81.41	82.54	282835
2018-12-19	82.70	84.96	81.86	83.56	410593
2018-12-20	84.41	85.94	83.48	85.33	426194
2018-12-21	85.20	85.47	83.32	83.52	532848
2018-12-24	82.83	84.87	82.40	83.13	187101
2018-12-26	83.16	85.30	82.67	84.96	179598
2018-12-27	84.08	85.23	83.79	85.06	493818
2018-12-28	85.10	86.56	84.49	85.14	372985
2018-12-31	85.44	86.06	84.85	86.05	220134
2019-01-02	85.73	87.46	85.54	87.28	346278
2019-01-03	86.96	88.43	86.96	87.90	396604
2019-01-04	88.53	89.68	88.43	89.40	239636
2019-01-07	89.71	91.35	89.25	90.85	361402
2019-01-08	91.40	91.75	90.71	91.50	216189
2019-01-09	90.97	93.20	90.97	93.12	611470
2019-01-10	92.79	93.59	92.55	93.07	908403
2019-01-11	93.05	93.82	92.80	93.35	577485
2019-01-14	93.04	94.78	91.93	93.32	528474
2019-01-15	92.87	94.83	92.76	94.31	241184
2019-01-16	94.23	94.68	93.59	94.20	292961
2019-01-17	94.10	94.42	93.36	93.73	282339
2019-01-18	94.16	94.29	93.23	93.41	535103
2019-01-22	92.83	93.49	91.57	92.18	720292
2019-01-23	92.49	92.96	91.87	92.76	393737
2019-01-24	93.03	93.03	91.10	91.93	335579
2019-01-25	92.22	93.36	90.86	91.56	467740
2019-01-28	90.58	91.92	90.58	91.05	564550
2019-01-29	91.67	92.10	90.90	91.69	588084
2019-01-30	91.57	92.78	89.67	90.33	493535
2019-01-31	90.33	92.01	89.13	91.02	466254
2019-02-01	91.02	91.69	89.84	89.89	352535
2019-02-04	89.38	91.42	89.38	90.66	179741
2019-02-05	90.88	92.50	90.84	91.47	237437
2019-02-06	90.38	93.11	90.38	92.05	361026
2019-02-07	91.69	93.07	91.00	93.05	388704
2019-02-08	92.81	93.11	92.34	93.03	308658
2019-02-11	93.04	93.90	92.52	92.85	602543
2019-02-12	92.96	93.59	92.38	92.84	278361
2019-02-13	92.70	92.80	91.71	91.94	663159
2019-02-14	91.45	93.49	91.44	93.14	271881
2019-02-15	93.75	93.75	91.87	92.72	188463
2019-02-19	92.52	93.39	91.79	91.90	350276
2019-02-20	92.00	92.45	91.53	91.62	650231
2019-02-21	91.48	92.43	91.17	92.30	256434
2019-02-22	92.46	93.75	91.89	92.35	223817
2019-02-25	92.33	93.10	91.15	91.28	402002
2019-02-26	90.99	91.28	90.09	91.01	517676
2019-02-27	90.93	91.32	90.10	91.23	344849
2019-02-28	91.93	92.12	90.42	90.63	821972
2019-03-01	91.33	92.00	89.71	90.28	370471
2019-03-04	90.23	90.55	89.00	89.80	267334
2019-03-05	89.82	90.13	88.94	89.32	326887
2019-03-06	89.09	89.35	88.08	88.28	255425
2019-03-07	88.37	88.62	87.23	87.34	332061
2019-03-08	86.85	87.46	86.05	87.13	295441
2019-03-11	87.50	89.74	87.50	89.52	149504
2019-03-12	89.75	89.99	87.12	87.44	300235
2019-03-13	87.50	88.00	87.31	87.62	218448
2019-03-14	87.42	88.23	87.04	87.51	117571
2019-03-15	88.04	89.28	87.60	88.98	352978
2019-03-18	89.45	90.08	88.60	89.64	357380
2019-03-19	89.68	90.88	89.55	89.94	269226
2019-03-20	90.00	92.99	89.44	92.40	450897
2019-03-21	91.93	93.08	91.93	92.47	209219
2019-03-22	91.73	91.85	90.56	91.40	396734
2019-03-25	91.19	92.89	91.19	92.46	269648
2019-03-26	92.71	93.04	92.00	92.96	215464
2019-03-27	92.39	92.85	91.18	91.86	267351
2019-03-28	91.81	92.90	90.61	92.38	283058
2019-03-29	92.62	92.99	91.83	92.28	310917
2019-04-01	92.89	94.21	92.29	93.76	493282
2019-04-02	93.72	94.99	92.50	92.81	334761
2019-04-03	92.84	93.92	92.45	92.83	281034
2019-04-04	92.65	93.23	92.38	93.10	351304
2019-04-05	93.80	95.81	93.32	95.76	851818
2019-04-08	95.80	96.28	94.72	95.99	523441
2019-04-09	95.93	96.20	94.74	95.29	440310
2019-04-10	96.03	96.12	95.29	95.76	352939
2019-04-11	95.90	96.43	95.12	96.12	249405
2019-04-12	96.11	96.49	95.78	96.14	224365
2019-04-15	96.16	96.83	95.37	96.39	209307
2019-04-16	96.36	97.05	95.91	96.78	412950
2019-04-17	97.08	97.64	95.81	96.41	444346
2019-04-18	96.64	96.96	95.52	96.04	267377
2019-04-22	95.84	96.79	95.65	95.77	158985
2019-04-23	95.85	96.69	94.95	95.89	278216
2019-04-24	95.71	95.71	94.30	95.05	207202
2019-04-25	95.02	95.27	93.80	94.92	323317
2019-04-26	94.94	95.78	94.68	95.55	277146
2019-04-29	96.59	97.54	95.67	96.63	360583
2019-04-30	96.16	97.65	94.77	97.59	518460
2019-05-01	97.33	98.39	96.72	97.64	362305
2019-05-02	97.48	99.44	97.02	98.26	374155
2019-05-03	98.77	99.49	98.11	99.16	829923
2019-05-06	97.96	98.80	97.89	98.48	276821
2019-05-07	97.33	98.13	97.33	98.07	321519
2019-05-08	98.33	98.51	97.68	97.80	298188
2019-05-09	96.98	97.36	96.31	96.96	283531
2019-05-10	97.33	99.10	96.42	98.62	324977
2019-05-13	96.98	97.99	96.40	97.72	268957
2019-05-14	98.30	100.35	98.05	99.57	395813
2019-05-15	99.00	99.76	97.62	99.19	340510
2019-05-16	99.29	100.23	98.59	98.73	326824
2019-05-17	97.93	98.56	96.66	98.20	379162
2019-05-20	98.08	99.61	97.61	98.64	262186
2019-05-21	98.92	99.28	97.54	98.98	281655
2019-05-22	99.00	99.69	98.61	99.43	202982
2019-05-23	98.69	99.15	97.78	98.10	297744
2019-05-24	99.18	99.18	96.86	97.76	398313
2019-05-28	97.85	97.85	95.22	95.24	338415
2019-05-29	95.21	96.31	94.29	95.92	505560
2019-05-30	95.90	96.83	95.54	95.89	252015
2019-05-31	92.31	93.50	91.32	93.06	539034
2019-06-03	93.60	95.09	92.56	94.68	374174
2019-06-04	95.69	97.50	94.93	95.85	334303
2019-06-05	96.37	97.23	96.15	96.94	215584
2019-06-06	96.91	96.91	94.63	96.35	145155
2019-06-07	96.66	96.91	96.00	96.53	118460
2019-06-10	96.84	98.42	96.78	97.62	314984
2019-06-11	98.54	98.54	96.67	97.47	284162
2019-06-12	97.26	99.24	97.08	98.55	205804
2019-06-13	99.05	99.05	97.20	98.15	150155
2019-06-14	97.75	98.60	97.58	97.98	141127
2019-06-17	98.19	98.96	97.05	97.18	193053
2019-06-18	97.63	98.55	96.99	97.75	380159
2019-06-19	97.81	98.50	96.94	97.59	318567
2019-06-20	98.60	99.43	98.26	98.65	230716
2019-06-21	98.33	98.65	96.55	96.90	277480
2019-06-24	97.17	97.50	96.26	97.07	227509
2019-06-25	96.76	97.84	96.55	97.58	217674
2019-06-26	97.99	98.00	96.39	96.78	292701
2019-06-27	96.84	96.84	95.37	95.92	230169
2019-06-28	96.53	97.00	95.02	96.75	311994
2019-07-01	97.00	98.45	96.70	97.98	227740
2019-07-02	98.18	98.83	97.40	97.61	186506
2019-07-03	97.73	98.97	97.62	98.46	221058
2019-07-05	97.94	98.38	96.84	97.44	211935
2019-07-08	97.58	98.89	96.92	97.90	270801
2019-07-09	98.00	98.21	95.81	96.20	473139
2019-07-10	96.13	97.15	95.73	96.90	263375
2019-07-11	97.34	97.64	96.74	97.23	295112
2019-07-12	97.67	97.77	96.06	97.42	221550
2019-07-15	97.42	98.52	97.42	98.13	305945
2019-07-16	98.00	98.31	96.50	96.79	181390
2019-07-17	96.60	97.17	95.38	95.45	248525
2019-07-18	95.60	95.61	93.61	94.03	333747
2019-07-19	94.60	94.98	93.56	94.12	165552
2019-07-22	94.48	94.70	92.04	92.22	452238
2019-07-23	93.00	93.01	91.37	91.95	436370
2019-07-24	91.72	92.77	91.32	92.00	192581
2019-07-25	92.28	94.37	90.56	91.09	367938
2019-07-26	92.25	93.76	90.97	91.60	377427
2019-07-29	91.52	93.43	90.54	93.25	392407
2019-07-30	93.23	93.23	91.10	91.14	223834
2019-07-31	91.61	91.98	89.24	90.70	514686
2019-08-01	90.59	91.78	89.48	89.62	384328
2019-08-02	89.43	89.43	87.96	88.47	337656
2019-08-05	87.25	87.25	85.68	85.88	266040
2019-08-06	86.34	87.26	86.06	86.97	355943
2019-08-07	86.83	88.71	85.90	88.35	531773
2019-08-08	89.03	89.30	88.04	89.13	470876
2019-08-09	89.41	90.25	88.85	89.78	253922
2019-08-12	89.07	90.24	87.24	88.06	285951
2019-08-13	87.90	88.56	86.75	87.38	456006
2019-08-14	86.03	86.88	84.98	85.06	372561
2019-08-15	85.62	87.16	84.85	86.40	377287
2019-08-16	86.79	88.90	86.79	88.71	327039
2019-08-19	89.22	89.22	87.65	87.78	213004
2019-08-20	87.78	88.91	87.42	88.17	206281
2019-08-21	88.94	89.24	88.21	88.84	415092
2019-08-22	88.58	89.31	88.35	88.67	169804
2019-08-23	88.81	89.17	87.92	88.21	271684
2019-08-26	88.73	89.40	88.15	88.80	197181
2019-08-27	88.99	90.04	88.17	88.57	265480
2019-08-28	88.34	89.25	88.09	89.21	165835
2019-08-29	89.10	89.66	88.65	89.27	282428
2019-08-30	89.32	91.57	89.00	91.36	382658
2019-09-03	90.73	90.73	89.66	89.96	215782
2019-09-04	90.35	92.27	90.35	91.89	375844
2019-09-05	92.40	93.37	91.93	92.22	305059
2019-09-06	93.38	93.66	92.87	93.45	305616
2019-09-09	93.13	93.82	92.78	93.26	178564
2019-09-10	92.87	94.22	92.47	92.96	301320
2019-09-11	92.78	93.44	92.03	92.80	195847
2019-09-12	93.35	94.23	92.36	92.90	357375
2019-09-13	92.65	94.44	92.65	93.61	480944
2019-09-16	93.42	93.98	92.50	92.93	255617
2019-09-17	92.21	95.69	90.20	95.61	665607
2019-09-18	95.91	95.91	94.41	94.95	376210
2019-09-19	95.07	95.25	94.15	94.73	173236
2019-09-20	95.12	95.12	94.42	94.49	387634
2019-09-23	94.94	95.01	93.54	94.94	275780
2019-09-24	95.08	96.38	94.88	96.12	414290
2019-09-25	96.19	96.37	95.18	96.32	608063
2019-09-26	95.96	96.79	94.27	94.34	709211
2019-09-27	93.92	93.98	90.60	91.34	448700
2019-09-30	90.94	91.94	90.51	91.58	407718
2019-10-01	91.14	91.61	89.67	89.98	383244
2019-10-02	89.25	90.17	88.45	88.94	304662
2019-10-03	89.08	90.15	88.62	89.92	192175
2019-10-04	90.45	93.56	90.32	93.28	342307
2019-10-07	93.28	93.34	91.52	91.55	228244
2019-10-08	91.63	92.62	91.11	91.11	398988
2019-10-09	91.65	91.87	90.59	90.62	225676
2019-10-10	90.25	91.49	90.21	91.27	282880
2019-10-11	92.10	92.94	91.36	91.60	396986
2019-10-14	91.55	92.05	90.78	90.90	328638
2019-10-15	91.02	91.49	90.62	91.45	536493
2019-10-16	91.55	92.09	91.38	91.70	449585
2019-10-17	92.07	92.65	91.40	91.45	355401
2019-10-18	90.94	92.03	89.98	91.73	502525
2019-10-21	91.91	92.34	91.78	91.80	684322
2019-10-22	91.77	92.26	91.77	92.06	538347
2019-10-23	92.47	92.74	91.88	92.22	310441
2019-10-24	92.58	93.42	92.21	93.29	294331
2019-10-25	93.25	93.54	91.35	91.53	903411
2019-10-28	91.02	91.07	88.40	89.68	1079658
2019-10-29	91.03	91.10	89.63	90.71	439881
2019-10-30	90.41	90.59	89.94	90.38	310084
2019-10-31	90.13	90.36	88.65	88.26	484110
2019-11-01	88.30	89.53	88.30	89.10	328834
2019-11-04	89.55	90.67	89.55	89.83	197780
2019-11-05	89.71	89.86	89.03	89.13	362614
2019-11-06	89.38	89.38	88.36	88.92	633985
2019-11-07	89.13	92.47	88.84	92.19	617239
2019-11-08	91.99	92.84	91.58	92.78	286183
2019-11-11	93.00	93.15	92.35	92.60	418306
2019-11-12	92.40	92.86	91.99	92.01	575606
2019-11-13	91.50	91.74	90.94	91.58	339333
2019-11-14	91.39	92.20	90.83	91.69	252060
2019-11-15	91.83	93.07	91.83	93.02	254464
2019-11-18	92.58	93.09	92.47	92.52	305787
2019-11-19	92.72	92.72	92.18	92.57	567423
2019-11-20	92.52	92.79	91.81	92.63	336829
2019-11-21	92.77	92.84	91.83	92.29	648391
2019-11-22	92.69	93.00	92.01	92.27	567066
2019-11-25	92.29	92.68	91.47	91.54	401701
2019-11-26	91.57	91.57	89.70	89.99	607704
2019-11-27	90.05	90.22	88.82	89.41	382945
2019-11-29	89.90	91.84	89.11	90.93	305980
2019-12-02	90.90	90.90	89.85	90.04	425911
2019-12-03	89.63	89.68	88.11	88.33	440625
2019-12-04	88.58	89.45	88.52	89.44	579663
2019-12-05	89.73	91.25	89.58	90.77	514388
2019-12-06	91.10	92.11	90.88	91.35	402806
2019-12-09	91.55	92.34	91.28	91.80	449501
2019-12-10	91.66	93.02	91.56	92.62	367398
2019-12-11	93.11	93.76	92.77	93.63	292855
2019-12-12	93.63	94.68	93.63	94.10	205699
2019-12-13	94.03	95.69	93.92	95.32	623908
2019-12-16	95.47	95.47	94.52	94.84	313522
2019-12-17	95.19	95.35	94.53	94.86	396199
2019-12-18	94.84	96.85	94.67	96.83	471331
2019-12-19	96.45	96.47	95.12	95.29	234669
2019-12-20	95.54	95.77	93.70	94.51	811850
2019-12-23	95.17	95.17	93.98	94.34	499878
2019-12-24	94.21	94.21	93.91	94.08	95667
2019-12-26	94.43	95.21	93.70	94.31	188652
2019-12-27	94.61	95.50	94.44	94.74	142346
2019-12-30	95.04	95.04	93.75	94.56	264566
2019-12-31	94.12	94.92	93.98	94.51	140709
2020-01-02	95.23	96.45	95.23	96.25	253500
2020-01-03	95.37	96.90	95.37	96.66	275071
2020-01-06	96.33	97.37	96.20	97.19	251482
2020-01-07	97.53	97.84	97.12	97.60	291571
2020-01-08	97.80	98.05	97.03	97.58	227139
2020-01-09	97.67	97.72	96.78	96.91	482017
2020-01-10	97.00	97.64	96.31	96.50	305442
2020-01-13	96.50	96.61	95.40	96.32	289599
2020-01-14	96.18	96.18	93.44	94.72	1065250
2020-01-15	94.69	94.78	93.69	94.02	649709
2020-01-16	94.16	94.68	93.65	94.62	583087
2020-01-17	94.99	95.15	94.39	94.53	1074197
2020-01-21	94.47	95.14	92.88	93.11	762636
2020-01-22	93.52	94.00	93.01	93.88	680132
2020-01-23	93.51	94.19	92.56	93.87	671818
2020-01-24	94.00	94.15	93.12	93.62	300810
2020-01-27	92.34	92.57	90.78	91.04	320263
2020-01-28	91.15	92.90	91.15	92.66	407290
2020-01-29	93.06	94.27	92.30	93.13	466321
2020-01-30	92.46	93.39	91.64	92.23	364725
2020-01-31	92.09	92.09	89.87	90.17	396947
2020-02-03	90.50	91.60	90.50	91.34	236665
2020-02-04	92.11	93.90	92.11	93.23	794705
2020-02-05	93.99	94.49	93.71	94.18	521598
2020-02-06	94.50	94.74	94.10	94.30	201255
2020-02-07	93.87	94.20	92.83	93.91	287636
2020-02-10	94.07	94.58	93.64	94.38	216960
2020-02-11	94.67	95.89	94.34	95.75	335052
2020-02-12	96.07	96.42	95.35	95.64	358103
2020-02-13	95.02	95.64	95.02	95.31	210644
2020-02-14	95.74	95.79	94.95	95.26	162997
2020-02-18	95.38	96.73	94.96	95.03	417353
2020-02-19	95.56	96.23	94.65	95.04	382561
2020-02-20	94.77	95.27	93.99	94.33	343345
2020-02-21	93.99	93.99	90.68	91.48	745871
2020-02-24	89.48	89.48	87.12	88.21	761699
2020-02-25	89.26	89.36	86.41	86.71	786387
2020-02-26	86.71	88.05	86.38	86.91	519461
2020-02-27	85.94	86.09	83.92	84.01	713471
2020-02-28	82.15	82.99	79.80	81.39	1005120
2020-03-02	81.52	83.95	81.09	83.88	533839
2020-03-03	84.05	86.89	83.60	84.02	597482
2020-03-04	84.90	86.67	84.10	86.67	347689
2020-03-05	85.02	86.23	84.50	85.17	537570
2020-03-06	82.65	83.31	81.53	83.06	408227
2020-03-09	77.64	77.90	73.46	73.46	885509
2020-03-10	75.03	75.16	71.80	72.94	1208451
2020-03-11	70.89	71.71	65.66	65.94	1596418
2020-03-12	61.46	66.76	57.90	65.62	1311501
2020-03-13	69.53	73.32	66.77	73.07	981079
2020-03-16	65.00	67.31	60.41	62.67	876418
2020-03-17	63.94	65.25	61.60	63.88	843668
2020-03-18	60.19	62.30	59.07	60.40	857094
2020-03-19	59.26	60.47	56.54	60.11	758417
2020-03-20	61.50	62.39	59.05	59.77	920740
2020-03-23	58.88	60.22	56.83	57.39	748138
2020-03-24	59.39	62.10	58.67	60.04	849952
2020-03-25	59.97	64.89	59.71	62.15	1147324
2020-03-26	62.83	65.67	62.83	63.64	592612
2020-03-27	61.36	62.08	60.79	61.34	1062395
2020-03-30	61.33	61.99	59.70	60.50	800906
2020-03-31	60.25	62.61	59.88	60.51	747507
2020-04-01	58.59	59.95	58.01	58.80	574299
2020-04-02	58.30	60.13	57.87	58.48	912719
2020-04-03	57.62	58.67	56.63	57.47	915667
2020-04-06	58.88	62.49	58.21	60.14	805278
2020-04-07	62.03	62.03	58.98	59.24	947204
2020-04-08	58.51	60.14	58.36	59.50	676992
2020-04-09	60.17	61.48	59.69	60.07	811742
2020-04-13	60.31	60.31	59.26	59.76	309831
2020-04-14	60.23	61.12	59.71	60.26	478157
2020-04-15	58.72	59.28	58.14	58.33	586235
2020-04-16	58.36	58.97	56.79	57.53	697396
2020-04-17	58.43	59.08	57.76	58.07	759284
2020-04-20	57.42	57.48	56.32	57.02	835860
2020-04-21	55.87	56.49	55.40	55.83	703291
2020-04-22	56.32	56.84	55.95	56.26	1407876
2020-04-23	56.51	57.05	56.20	56.53	867853
2020-04-24	56.77	56.99	55.87	56.62	727538
2020-04-27	56.70	59.25	56.70	58.94	578708
2020-04-28	59.87	62.00	58.92	61.96	756168
2020-04-29	62.35	66.41	62.05	66.37	788657
2020-04-30	67.37	67.37	64.12	64.33	990531
2020-05-01	63.28	64.68	62.03	62.51	488831
2020-05-04	61.78	63.01	61.19	62.95	1370869
2020-05-05	63.48	64.61	63.34	63.93	605715
2020-05-06	63.76	64.87	63.18	64.48	460218
2020-05-07	65.05	65.29	63.94	64.25	638222
2020-05-08	65.12	67.74	65.09	67.74	438149
2020-05-11	67.05	67.75	66.33	67.39	401889
2020-05-12	67.50	67.97	64.76	64.85	838206
2020-05-13	65.04	65.18	62.84	63.17	693735
2020-05-14	62.25	63.13	61.21	62.42	1253239
2020-05-15	61.79	62.46	61.35	61.42	723154
2020-05-18	63.47	66.14	63.13	65.94	391458
2020-05-19	65.81	65.99	63.65	63.78	519985
2020-05-20	64.52	65.20	63.84	65.00	299500
2020-05-21	65.00	65.63	64.10	64.88	286589
2020-05-22	64.66	65.78	63.82	65.58	238710
2020-05-26	67.88	69.04	67.19	68.85	352118
2020-05-27	69.63	69.63	67.89	69.11	612059
2020-05-28	69.61	69.61	67.31	67.34	714345
2020-05-29	67.00	67.75	65.82	67.71	790023
2020-06-01	68.21	70.46	67.50	69.57	399048
2020-06-02	69.76	71.76	69.56	70.35	745544
2020-06-03	70.75	72.52	70.52	72.00	495464
2020-06-04	71.79	71.84	68.30	68.60	746375
2020-06-05	70.20	73.96	70.10	72.32	856346
2020-06-08	73.21	74.48	71.35	74.43	558710
2020-06-09	73.13	73.13	69.70	69.83	593661
2020-06-10	69.87	70.36	67.71	68.44	611923
2020-06-11	66.85	67.56	63.54	63.79	560581
2020-06-12	65.70	66.85	64.60	66.32	642710
2020-06-15	64.49	66.14	63.86	65.56	629522
2020-06-16	67.50	68.07	66.13	66.79	532258
2020-06-17	67.00	67.32	65.91	66.16	488623
2020-06-18	65.29	66.00	64.73	64.80	618665
2020-06-19	65.18	66.15	64.02	65.26	1256057
2020-06-22	65.39	66.28	64.90	65.39	431206
2020-06-23	66.27	66.89	64.79	64.98	452862
2020-06-24	64.19	64.62	62.58	62.94	587192
2020-06-25	62.64	63.24	61.80	63.18	712628
2020-06-26	62.80	62.87	61.32	61.43	484554
2020-06-29	61.84	62.92	61.09	62.69	354274
2020-06-30	62.62	62.71	61.60	62.01	737438
2020-07-01	62.29	63.23	61.53	62.00	755786
2020-07-02	62.60	63.68	61.92	62.34	509179
2020-07-06	63.29	63.93	61.57	61.66	556911
2020-07-07	61.05	61.18	60.40	60.64	753763
2020-07-08	60.80	60.99	59.10	60.50	982803
2020-07-09	60.82	60.82	58.67	59.02	612341
2020-07-10	59.00	59.34	58.10	58.86	647168
2020-07-13	59.28	59.76	57.74	57.74	910418
2020-07-14	57.53	58.10	57.03	58.08	633134
2020-07-15	58.75	59.48	58.33	58.34	483082
2020-07-16	57.93	58.27	56.97	57.79	563537
2020-07-17	57.90	58.05	57.30	57.79	582925
2020-07-20	57.70	57.96	57.10	57.71	371898
2020-07-21	58.19	60.64	58.01	60.32	1067819
2020-07-22	60.23	61.56	60.09	61.30	592449
2020-07-23	61.14	61.55	60.47	60.54	606791
2020-07-24	60.55	60.55	59.03	60.13	524541
2020-07-27	60.11	61.55	59.95	61.54	525223
2020-07-28	61.13	61.62	60.96	61.46	481399
2020-07-29	61.64	62.48	61.45	62.48	451229
2020-07-30	61.60	62.35	61.22	62.11	600696
2020-07-31	61.86	61.96	61.00	61.51	980784
2020-08-03	61.15	61.15	59.81	60.00	670860
2020-08-04	59.74	59.99	57.50	57.74	1357703
2020-08-05	58.09	59.86	57.91	58.03	461345
2020-08-06	57.81	58.93	57.70	58.41	393101
2020-08-07	58.19	58.19	57.51	57.85	605835
2020-08-10	58.18	58.52	57.94	58.40	330391
2020-08-11	59.37	60.66	59.03	59.14	608259
2020-08-12	59.63	60.15	59.43	59.64	414234
2020-08-13	59.31	60.70	58.68	59.91	402885
2020-08-14	59.54	61.69	59.37	61.31	394529
2020-08-17	61.14	61.51	60.35	60.20	297520
2020-08-18	60.70	60.85	59.17	59.45	266335
2020-08-19	59.26	59.32	58.46	58.46	349457
2020-08-20	58.00	58.98	57.75	58.56	280997
2020-08-21	58.36	58.63	57.98	58.22	270945
2020-08-24	58.48	59.44	58.36	58.97	294543
2020-08-25	59.33	59.44	58.75	59.05	310255
2020-08-26	58.77	58.83	57.86	58.03	416817
2020-08-27	58.13	58.53	57.65	58.00	429367
2020-08-28	58.32	59.33	58.25	59.19	407534
2020-08-31	59.00	59.01	58.10	58.33	1014859
2020-09-01	58.49	59.10	58.30	58.59	542853
2020-09-02	58.86	58.86	57.62	58.09	989557
2020-09-03	58.56	59.44	56.85	57.00	1056045
2020-09-04	57.46	57.46	55.49	56.91	920219
2020-09-08	56.56	56.59	55.37	55.83	683487
2020-09-09	56.13	57.18	56.05	56.61	440620
2020-09-10	56.93	57.39	55.76	56.00	510116
2020-09-11	56.31	56.63	55.93	56.27	456926
2020-09-14	56.36	56.96	56.23	56.46	292305
2020-09-15	56.60	56.92	56.21	56.22	407358
2020-09-16	56.51	56.67	55.83	56.05	369962
2020-09-17	55.49	56.42	54.88	55.68	823400
2020-09-18	55.49	55.57	54.62	55.05	779678
2020-09-21	54.22	54.44	53.16	54.44	1164256
2020-09-22	54.55	54.64	54.00	54.54	692378
2020-09-23	54.48	55.06	54.24	54.54	1163820
2020-09-24	54.24	54.94	53.91	54.32	830264
2020-09-25	54.04	54.76	53.01	54.65	883966
2020-09-28	55.25	55.93	55.07	55.70	664849
2020-09-29	55.60	56.10	54.73	55.23	678697
2020-09-30	55.61	56.83	55.33	56.19	1054618
2020-10-01	56.71	56.81	55.57	55.81	347773
2020-10-02	55.21	56.27	55.06	56.01	331340
2020-10-05	56.56	57.04	56.14	56.58	419409
2020-10-06	57.03	57.42	56.45	56.70	602112
2020-10-07	57.22	57.66	56.85	57.10	228469
2020-10-08	57.21	59.68	57.21	59.51	974647
2020-10-09	59.76	60.54	59.27	60.39	591743
2020-10-12	60.50	60.73	60.05	60.09	351349
2020-10-13	59.74	59.75	58.40	58.87	255361
2020-10-14	58.81	58.88	58.00	58.35	448891
2020-10-15	57.40	58.29	57.19	57.99	520424
2020-10-16	58.18	58.83	57.59	57.68	364985
2020-10-19	57.76	57.84	55.48	55.48	535686
2020-10-20	55.97	56.44	55.49	55.84	1097687
2020-10-21	55.83	56.51	55.82	56.12	1036774
2020-10-22	56.28	56.74	55.77	56.49	981123
2020-10-23	57.00	58.39	56.22	58.11	916851
2020-10-26	57.79	57.79	56.90	57.45	244287
2020-10-27	57.23	57.46	56.10	56.22	343979
2020-10-28	55.19	55.69	54.40	55.09	640164
2020-10-29	55.06	55.43	53.01	54.03	1255934
2020-10-30	53.94	54.17	52.91	53.77	1231419
2020-11-02	54.11	54.11	53.29	52.77	520997
2020-11-03	53.56	54.73	53.56	54.21	401937
2020-11-04	54.39	55.76	54.25	55.30	486493
2020-11-05	55.85	57.72	55.82	57.39	542754
2020-11-06	57.32	57.93	57.32	57.65	455620
2020-11-09	61.90	66.20	61.64	65.51	1981190
2020-11-10	65.36	68.13	65.15	68.01	773332
2020-11-11	68.11	70.75	67.83	70.26	1409457
2020-11-12	69.90	70.07	66.18	66.48	834861
2020-11-13	66.99	68.59	66.85	68.39	395239
2020-11-16	70.02	71.85	69.59	70.50	428874
2020-11-17	70.25	73.30	70.13	73.23	626667
2020-11-18	73.37	75.28	72.44	74.62	686659
2020-11-19	74.39	75.91	73.41	75.85	564760
2020-11-20	75.54	76.34	74.37	74.62	384902
2020-11-23	74.96	75.12	74.03	74.68	263579
2020-11-24	76.03	77.90	75.51	77.12	312582
2020-11-25	77.00	77.69	75.46	75.96	381624
2020-11-27	75.82	76.09	73.63	74.33	218215
2020-11-30	73.51	73.81	71.31	72.15	653468
2020-12-01	72.50	76.63	72.50	76.06	660143
2020-12-02	75.84	77.61	75.26	77.59	257979
2020-12-03	77.63	78.12	75.48	75.85	464974
2020-12-04	76.05	78.01	76.05	76.72	349850
2020-12-07	76.35	76.57	75.26	75.76	277056
2020-12-08	75.20	76.46	75.20	75.79	208559
2020-12-09	75.95	76.02	74.40	74.90	360316
2020-12-10	75.05	75.94	75.04	75.80	360215
2020-12-11	75.56	75.89	74.35	75.23	260822
2020-12-14	75.77	79.39	75.46	77.30	712040
2020-12-15	77.90	79.62	77.48	78.00	769505
2020-12-16	77.56	78.33	77.26	77.50	393339
2020-12-17	77.11	78.08	77.01	78.00	553413
2020-12-18	78.00	78.14	74.40	75.27	660834
2020-12-21	73.81	74.12	72.37	74.07	287795
2020-12-22	74.16	74.17	72.87	73.17	204923
2020-12-23	73.52	74.62	73.32	73.79	170745
2020-12-24	74.15	74.88	73.57	74.59	78834
2020-12-28	74.88	74.88	73.69	74.66	195687
2020-12-29	75.16	76.26	74.49	75.66	384490
2020-12-30	76.00	76.62	75.10	75.92	198701
2020-12-31	76.02	76.02	74.50	75.77	102687
2021-01-04	75.81	77.73	74.76	75.12	243752
2021-01-05	75.39	75.91	74.36	74.87	258686
2021-01-06	74.87	76.52	74.38	75.61	610974
2021-01-07	75.65	76.03	73.91	74.27	485019
2021-01-08	74.35	76.10	74.17	75.29	341504
2021-01-11	74.50	75.17	73.87	75.07	1041138
2021-01-12	75.39	75.87	74.70	75.80	551457
2021-01-13	75.60	75.93	75.00	75.01	402319
2021-01-14	75.34	77.40	75.06	76.89	725052
2021-01-15	76.86	76.86	75.33	75.75	661976
2021-01-19	75.61	76.28	73.88	74.84	1003847
2021-01-20	75.18	75.18	73.61	74.03	1370609
2021-01-21	74.25	74.89	73.72	74.11	248824
2021-01-22	73.30	73.82	72.07	73.74	281264
2021-01-25	73.74	74.86	72.29	74.75	410455
2021-01-26	75.26	75.26	73.48	74.42	331100
2021-01-27	73.06	73.99	72.29	73.41	540037
2021-01-28	73.70	73.73	71.72	72.68	781661
2021-01-29	72.29	72.36	67.81	68.05	1000212
2021-02-01	68.43	69.00	67.83	68.80	854096
2021-02-02	69.74	70.04	68.55	68.75	1094840
2021-02-03	68.90	69.35	68.15	68.32	539972
2021-02-04	68.47	69.65	67.74	69.01	635353
2021-02-05	69.54	70.83	68.77	69.55	334769
2021-02-08	69.24	69.99	68.58	69.00	327692
2021-02-09	68.73	70.85	68.62	69.98	749773
2021-02-10	70.04	71.25	70.04	70.66	447889
2021-02-11	70.54	71.15	68.32	68.95	379226
2021-02-12	68.93	70.11	68.60	69.73	221101
2021-02-16	70.10	71.29	69.20	71.26	497104
2021-02-17	71.13	71.14	70.30	70.70	799979
2021-02-18	70.10	70.97	69.70	70.49	504076
2021-02-19	70.86	72.01	70.29	70.45	606953
2021-02-22	70.00	71.09	69.47	69.60	460716
2021-02-23	69.61	70.73	68.83	69.68	457487
2021-02-24	69.97	70.85	68.94	70.31	712126
2021-02-25	69.90	70.61	68.21	68.32	1020765
2021-02-26	68.63	69.36	67.91	68.50	504475
2021-03-01	68.91	70.39	68.55	69.53	445499
2021-03-02	69.52	70.94	69.30	70.34	364698
2021-03-03	70.23	70.62	69.46	69.56	486128
2021-03-04	70.19	72.48	69.55	72.17	664513
2021-03-05	72.74	74.63	72.53	73.70	714752
2021-03-08	73.68	74.53	72.64	73.08	812735
2021-03-09	74.93	75.18	73.29	73.29	704254
2021-03-10	73.88	74.66	73.44	74.65	472094
2021-03-11	74.42	76.16	74.25	75.63	268365
2021-03-12	75.30	75.69	73.61	74.01	381649
2021-03-15	74.05	74.35	73.24	73.88	424089
2021-03-16	73.77	75.64	73.73	75.47	395302
2021-03-17	75.53	75.95	74.13	74.86	544254
2021-03-18	74.29	75.33	74.07	74.48	394628
2021-03-19	74.48	75.97	74.48	75.64	445656
2021-03-22	75.13	75.93	74.90	75.45	372485
2021-03-23	75.51	75.51	74.60	75.06	672402
2021-03-24	75.14	76.60	74.57	75.42	422033
2021-03-25	75.20	75.88	74.76	75.57	411801
2021-03-26	76.26	76.26	74.30	74.74	488722
2021-03-29	74.50	76.81	74.07	76.42	331689
2021-03-30	76.50	76.77	75.62	76.33	304643
2021-03-31	76.10	76.87	74.94	75.33	577035
2021-04-01	75.53	76.92	75.53	76.87	499575
2021-04-05	77.69	79.06	76.73	78.58	365012
2021-04-06	78.57	80.83	78.57	80.78	396441
2021-04-07	80.70	80.84	79.42	79.73	343908
2021-04-08	79.94	81.18	79.70	81.00	318360
2021-04-09	80.72	81.34	80.41	80.79	249629
2021-04-12	80.57	81.36	80.02	80.11	253219
2021-04-13	79.93	80.89	79.58	79.99	382899
2021-04-14	80.48	81.10	79.06	79.73	320278
2021-04-15	80.11	81.38	80.10	80.62	241428
2021-04-16	81.10	81.10	79.87	80.05	343026
2021-04-19	80.34	80.45	78.89	79.10	357434
2021-04-20	78.90	79.83	78.61	79.59	387460
2021-04-21	79.64	80.80	79.64	80.59	198483
2021-04-22	81.45	81.45	79.86	80.71	335331
2021-04-23	80.80	81.55	80.59	80.84	208580
2021-04-26	81.01	81.69	80.39	80.44	344200
2021-04-27	80.09	80.72	79.48	79.79	251300
2021-04-28	80.08	80.81	79.56	79.91	329125
2021-04-29	78.85	80.62	78.29	80.57	475314
2021-04-30	80.69	80.69	77.23	77.50	317652
2021-05-03	77.75	79.31	77.75	78.26	203664
2021-05-04	77.88	79.01	77.58	78.33	234526
2021-05-05	79.03	78.75	77.56	77.64	183618
2021-05-06	78.37	79.64	78.10	79.04	331931
2021-05-07	79.00	80.30	78.69	79.79	328452
2021-05-10	80.10	81.56	79.52	81.10	236270
2021-05-11	80.24	80.24	78.90	79.71	469346
2021-05-12	79.42	79.69	78.15	78.95	538639
2021-05-13	78.65	81.44	78.65	80.98	293503
2021-05-14	81.63	83.15	81.61	82.59	453595
2021-05-17	81.94	82.69	81.94	82.15	198566
2021-05-18	82.23	85.43	82.23	84.60	564134
2021-05-19	83.74	84.84	83.32	83.93	666564
2021-05-20	83.99	85.21	83.34	85.02	416415
2021-05-21	85.20	85.21	82.10	82.76	507381
2021-05-24	83.37	83.54	82.81	82.88	177043
2021-05-25	83.11	83.13	81.31	81.49	406123
2021-05-26	81.50	81.72	81.00	81.05	389813
2021-05-27	81.17	81.73	80.55	80.79	504282
2021-05-28	81.00	82.16	80.66	82.00	727247
2021-06-01	83.30	83.88	82.78	82.97	350702
2021-06-02	83.10	84.26	83.10	84.14	367627
2021-06-03	83.53	83.76	82.85	83.32	252335
2021-06-04	83.84	84.54	83.03	83.95	285835
2021-06-07	84.24	86.86	84.24	86.46	504231
2021-06-08	86.37	86.50	84.40	85.22	631631
2021-06-09	84.83	86.02	84.83	85.72	312308
2021-06-10	86.31	86.65	85.74	86.30	338426
2021-06-11	86.30	86.77	85.90	86.55	325935
2021-06-14	86.45	86.59	85.88	85.97	216772
2021-06-15	85.64	85.91	84.79	85.28	650856
2021-06-16	85.35	85.51	84.33	84.72	337166
2021-06-17	84.66	85.27	83.46	83.66	356814
2021-06-18	83.09	83.43	81.53	82.45	371777
2021-06-21	82.89	83.81	82.13	83.80	307350
2021-06-22	83.45	83.70	82.41	83.14	317841
2021-06-23	83.21	84.29	82.85	83.61	459667
2021-06-24	84.18	85.04	83.75	84.56	291096
2021-06-25	84.37	84.97	84.15	84.60	298511
2021-06-28	84.73	84.73	83.68	84.29	281943
2021-06-29	84.11	84.58	83.55	84.05	362369
2021-06-30	84.38	84.53	83.71	84.51	323196
2021-07-01	84.81	85.56	83.98	84.45	438859
2021-07-02	84.59	85.10	83.98	84.88	141865
2021-07-06	84.84	84.84	83.43	84.33	220417
2021-07-07	84.39	85.54	83.78	85.11	288966
2021-07-08	84.19	84.64	82.85	83.49	383925
2021-07-09	83.64	84.32	83.10	83.58	228949
2021-07-12	83.13	84.23	83.13	84.15	140735
2021-07-13	84.00	84.29	82.78	83.08	182097
2021-07-14	83.33	84.40	82.82	84.10	232433
2021-07-15	83.74	85.72	83.72	85.09	240159
2021-07-16	85.59	85.87	85.08	85.57	287648
2021-07-19	85.22	85.22	82.14	82.97	377938
2021-07-20	83.12	83.94	81.69	81.74	375085
2021-07-21	82.48	83.33	82.00	83.00	432100
2021-07-22	83.44	83.44	81.84	82.02	355203
2021-07-23	82.60	83.11	82.18	82.73	273880
2021-07-26	82.64	83.76	82.38	83.48	616835
2021-07-27	83.08	83.48	82.36	82.83	579382
2021-07-28	84.32	87.37	82.44	86.97	548467
2021-07-29	87.37	89.13	86.68	88.44	797106
2021-07-30	88.47	89.33	87.05	87.37	837735
2021-08-02	87.82	88.85	86.00	86.25	384294
2021-08-03	86.58	89.35	86.10	89.15	543066
2021-08-04	88.68	89.15	86.24	87.16	340654
2021-08-05	87.43	87.63	86.63	86.90	414891
2021-08-06	86.96	87.64	86.61	87.21	359637
2021-08-09	87.17	87.32	86.28	86.30	153679
2021-08-10	86.11	87.63	86.06	87.01	446957
2021-08-11	87.77	88.04	86.84	87.61	390336
2021-08-12	87.13	87.97	86.93	87.22	280735
2021-08-13	87.77	88.28	87.38	87.85	299376
2021-08-16	87.01	88.59	87.01	87.78	261527
2021-08-17	87.39	88.32	86.56	87.07	460147
2021-08-18	86.53	88.11	86.52	87.53	510114
2021-08-19	86.71	86.94	85.43	85.84	395533
2021-08-20	86.09	86.09	85.02	85.54	216663
2021-08-23	86.06	86.90	85.80	86.15	284353
2021-08-24	86.27	86.72	85.55	86.09	223609
2021-08-25	86.56	86.56	85.10	86.20	300741
2021-08-26	85.97	86.74	84.78	85.53	233605
2021-08-27	85.67	86.03	84.98	85.99	355299
2021-08-30	86.00	86.58	85.77	86.12	115556
2021-08-31	86.42	87.18	85.83	86.71	535807
2021-09-01	87.00	87.50	84.17	84.51	346457
2021-09-02	84.74	86.00	84.65	86.00	282315
2021-09-03	86.00	86.00	84.77	85.38	202386
2021-09-07	85.05	86.07	84.57	84.57	224961
2021-09-08	84.43	85.07	83.55	84.57	306865
2021-09-09	84.17	85.27	83.85	84.72	352012
2021-09-10	85.48	86.52	84.98	86.24	478046
2021-09-13	86.97	87.30	85.29	86.40	518537
2021-09-14	86.27	87.91	86.00	87.77	446148
2021-09-15	87.88	89.59	87.58	89.51	688310
2021-09-16	89.36	89.50	88.38	88.87	809658
2021-09-17	89.04	89.43	86.98	87.03	403613
2021-09-20	85.71	86.63	85.34	86.29	346912
2021-09-21	87.00	87.00	86.00	86.55	847316
2021-09-22	87.40	88.43	86.91	87.78	491119
2021-09-23	87.98	89.06	87.98	88.99	182760
2021-09-24	88.44	88.90	88.28	88.52	271018
2021-09-27	88.56	89.00	87.86	88.54	327074
2021-09-28	88.24	88.59	87.76	88.06	559225
2021-09-29	88.26	88.26	87.04	87.41	414824
2021-09-30	87.70	87.97	86.61	86.72	696917
2021-10-01	87.09	87.09	85.98	86.03	925408
2021-10-04	85.87	86.83	85.38	85.90	212801
2021-10-05	86.27	86.61	85.85	86.11	638352
2021-10-06	85.59	85.81	83.63	84.34	267696
2021-10-07	84.43	84.51	82.67	82.78	339283
2021-10-08	83.09	83.56	82.55	82.98	232952
2021-10-11	83.14	83.52	82.48	82.54	159448
2021-10-12	82.79	84.09	82.79	83.40	402522
2021-10-13	83.91	84.24	82.71	83.66	249993
2021-10-14	84.03	84.12	83.60	83.84	398034
2021-10-15	84.01	84.93	83.79	84.16	633913
2021-10-18	84.04	84.33	83.62	84.11	430255
2021-10-19	84.37	84.37	83.41	83.97	424405
2021-10-20	83.83	84.18	83.16	83.51	351910
2021-10-21	83.05	83.08	81.32	82.21	300182
2021-10-22	82.37	84.05	82.37	83.64	329020
2021-10-25	83.63	84.00	82.47	83.47	350002
2021-10-26	83.77	85.78	83.66	85.69	670344
2021-10-27	85.80	85.84	83.44	83.51	310051
2021-10-28	83.73	84.06	82.83	82.85	254807
2021-10-29	81.51	84.63	81.51	82.19	429530
2021-11-01	82.23	82.51	81.39	82.00	377717
2021-11-02	82.10	82.28	80.04	79.48	296187
2021-11-03	79.97	81.95	79.54	80.68	511945
2021-11-04	80.75	81.55	79.74	81.09	604701
2021-11-05	81.47	81.94	80.60	81.36	512316
2021-11-08	81.72	82.57	81.66	82.19	286670
2021-11-09	82.08	82.50	81.00	81.52	209590
2021-11-10	81.74	82.25	80.66	80.79	286607
2021-11-11	81.21	82.26	80.89	81.20	435565
2021-11-12	81.32	82.20	80.07	80.26	316773
2021-11-15	80.64	80.71	79.98	79.98	141709
2021-11-16	80.16	80.39	77.75	77.84	492641
2021-11-17	77.60	77.84	75.70	76.11	1508786
2021-11-18	75.82	75.82	73.64	75.42	1397051
2021-11-19	75.42	75.91	73.71	74.30	683928
2021-11-22	75.27	75.27	74.30	74.30	673405
2021-11-23	74.40	74.65	73.83	74.25	763146
2021-11-24	73.82	75.09	73.49	73.82	763757
2021-11-26	73.50	73.51	71.66	72.25	397920
2021-11-29	72.85	72.85	71.07	71.51	681584
2021-11-30	71.11	71.71	70.74	70.74	854005
2021-12-01	71.53	72.54	70.13	70.17	596689
2021-12-02	70.78	71.24	70.44	70.97	650073
2021-12-03	71.11	71.40	70.62	71.01	560575
2021-12-06	71.51	71.54	70.55	70.55	395618
2021-12-07	70.98	71.55	70.56	71.51	574674
2021-12-08	71.19	71.78	71.09	71.42	282087
2021-12-09	71.08	71.53	70.03	71.02	514848
2021-12-10	71.10	71.20	70.44	70.99	236627
2021-12-13	70.84	71.03	69.53	69.55	447737
2021-12-14	69.67	72.11	69.67	72.07	543369
2021-12-15	71.88	73.15	71.21	73.05	631671
2021-12-16	73.24	74.62	72.93	73.92	543033
2021-12-17	73.84	76.65	73.55	76.32	791458
2021-12-20	75.12	77.00	74.83	76.14	522875
2021-12-21	76.43	76.44	75.15	75.23	480611
2021-12-22	74.61	75.25	74.43	75.06	441460
2021-12-23	75.15	76.00	74.79	75.37	616169
2021-12-27	75.56	77.16	75.47	76.92	260772
2021-12-28	76.62	77.33	76.62	76.79	144430
2021-12-29	76.43	77.55	76.43	77.44	216538
2021-12-30	77.40	77.94	77.09	77.34	223444
2021-12-31	77.35	77.81	77.32	77.71	107171
2022-01-03	77.63	78.40	77.38	77.45	241763
2022-01-04	77.45	79.33	77.45	78.74	483400
2022-01-05	79.22	80.24	78.70	78.72	281355
2022-01-06	79.22	79.30	78.56	78.78	508992
2022-01-07	78.37	79.84	78.37	79.60	382754
2022-01-10	79.58	80.54	79.40	80.19	380863
2022-01-11	80.29	81.26	79.65	80.91	784859
2022-01-12	81.13	82.07	80.94	81.98	432014
2022-01-13	82.12	82.71	81.52	82.26	418760
2022-01-14	82.19	83.24	81.98	82.83	482957
2022-01-18	82.80	83.60	82.35	83.11	556890
2022-01-19	83.14	83.94	80.50	81.18	533097
2022-01-20	80.36	82.50	80.36	81.48	508712
2022-01-21	81.03	82.62	81.03	82.07	568606
2022-01-24	81.33	81.80	79.58	80.60	960246
2022-01-25	79.98	80.26	78.49	80.04	638337
2022-01-26	80.50	81.04	79.08	79.44	254549
2022-01-27	79.30	80.75	77.27	77.34	734986
2022-01-28	77.08	77.50	75.05	75.27	829539
2022-01-31	75.08	75.84	74.86	75.22	1137123
2022-02-01	74.86	75.71	74.27	75.09	1119923
2022-02-02	75.26	77.16	74.86	76.90	666250
2022-02-03	76.83	76.83	73.65	73.69	815931
2022-02-04	73.50	75.05	73.05	74.35	621173
2022-02-07	74.70	75.04	74.22	74.90	195013
2022-02-08	75.11	76.60	74.39	76.06	778339
2022-02-09	76.34	76.78	75.79	76.40	570832
2022-02-10	76.29	77.53	76.10	76.73	432105
2022-02-11	77.14	78.72	76.83	77.32	494258
2022-02-14	77.31	77.39	75.07	75.61	507036
2022-02-15	75.92	77.72	75.92	76.84	434093
2022-02-16	76.87	78.72	76.81	78.32	299293
2022-02-17	77.86	78.34	77.35	77.50	244332
2022-02-18	77.74	77.83	76.86	77.08	280985
2022-02-22	77.02	78.51	76.64	78.06	502234
2022-02-23	78.52	78.52	76.93	77.09	366660
2022-02-24	74.97	76.13	74.33	75.90	406896
2022-02-25	76.74	80.17	76.74	79.93	471531
2022-02-28	78.17	80.95	77.22	80.40	792418
2022-03-01	79.76	81.09	76.32	76.77	490615
2022-03-02	76.81	79.33	76.34	79.20	784294
2022-03-03	79.19	79.25	77.24	77.61	508164
2022-03-04	76.45	76.90	75.32	76.55	429939
2022-03-07	76.17	76.56	74.30	74.85	654762
2022-03-08	75.28	76.87	74.19	75.42	455129
2022-03-09	76.63	77.98	76.25	77.50	1222137
2022-03-10	76.71	77.68	76.26	76.60	353721
2022-03-11	77.03	78.94	77.03	78.78	460990
2022-03-14	79.42	80.88	78.25	78.77	471935
2022-03-15	78.96	79.96	78.57	79.20	714838
2022-03-16	79.80	80.50	79.16	79.61	502368
2022-03-17	79.42	80.88	78.69	80.58	930766
2022-03-18	80.57	81.89	79.92	81.75	686199
2022-03-21	81.71	81.98	81.25	81.67	225296
2022-03-22	81.99	82.23	81.71	82.07	257501
2022-03-23	81.78	82.56	80.96	81.52	280735
2022-03-24	81.16	81.96	80.54	81.05	363264
2022-03-25	80.80	81.59	80.14	80.90	336399
2022-03-28	80.77	81.19	80.26	81.19	310235
2022-03-29	81.99	84.20	81.41	83.84	822007
2022-03-30	83.65	84.33	82.65	83.00	422554
2022-03-31	82.54	83.38	82.54	82.85	254544
2022-04-01	83.42	83.68	82.21	83.00	245573
2022-04-04	82.94	83.45	82.32	82.32	242591
2022-04-05	81.95	82.34	80.57	80.77	416763
2022-04-06	80.13	80.44	79.17	79.74	541178
2022-04-07	80.06	80.06	78.60	78.96	298572
2022-04-08	78.53	78.86	77.19	78.66	274726
2022-04-11	78.66	79.51	78.06	79.30	270417
2022-04-12	79.13	80.01	78.65	79.02	244426
2022-04-13	79.22	79.51	78.02	78.95	399761
2022-04-14	79.15	79.52	78.70	78.83	210260
2022-04-18	78.95	79.85	78.68	79.38	249800
2022-04-19	79.69	79.69	78.56	79.00	426781
2022-04-20	79.42	79.67	78.22	78.40	164894
2022-04-21	78.87	78.87	77.43	77.70	261169
2022-04-22	77.29	77.49	76.38	76.55	449963
2022-04-25	76.05	76.70	75.89	76.15	472097
2022-04-26	75.81	76.18	74.96	75.12	681421
2022-04-27	75.26	75.77	74.48	74.94	398567
2022-04-28	74.74	75.44	74.39	75.40	810351
2022-04-29	75.02	76.01	74.72	74.74	494156
2022-05-02	75.64	75.64	73.16	72.86	326965
2022-05-03	72.86	73.67	71.85	72.01	469399
2022-05-04	72.03	73.56	71.45	73.14	643622
2022-05-05	71.30	72.47	70.61	71.06	627140
2022-05-06	71.13	71.30	68.07	68.38	898380
2022-05-09	67.86	69.92	67.53	69.31	724231
2022-05-10	70.03	70.60	69.44	69.79	1053724
2022-05-11	70.05	71.35	69.99	70.30	776265
2022-05-12	70.57	72.74	70.03	72.66	627422
2022-05-13	73.32	74.09	72.58	74.09	344688
2022-05-16	74.00	76.53	73.64	76.23	458837
2022-05-17	76.20	77.36	75.90	76.63	759849
2022-05-18	76.32	76.38	73.85	74.05	502878
2022-05-19	73.63	75.08	73.63	74.47	829452
2022-05-20	74.82	75.36	74.02	74.28	407553
2022-05-23	74.71	74.91	73.98	74.06	309291
2022-05-24	73.58	74.45	73.58	74.25	227491
2022-05-25	73.98	74.93	73.53	74.37	368212
2022-05-26	74.59	75.42	74.41	75.00	324039
2022-05-27	75.66	76.45	75.45	75.57	376867
2022-05-31	75.44	75.48	73.91	74.84	706170
2022-06-01	75.80	75.80	73.60	74.07	350661
2022-06-02	74.29	76.62	73.21	76.48	847563
2022-06-03	76.24	76.31	75.21	75.71	203430
2022-06-06	76.27	76.37	73.76	74.00	566883
2022-06-07	74.07	74.07	73.16	73.53	302731
2022-06-08	73.44	73.44	72.69	73.22	287790
2022-06-09	72.93	73.52	72.65	72.70	255013
2022-06-10	71.65	71.82	70.76	70.87	334318
2022-06-13	70.00	70.59	68.96	70.24	243135
2022-06-14	70.18	70.37	68.35	68.73	379022
2022-06-15	69.33	70.28	68.62	69.93	319795
2022-06-16	68.75	68.98	67.66	68.50	361898
2022-06-17	68.69	69.20	67.96	68.53	616445
2022-06-21	68.83	69.21	68.31	68.86	510749
2022-06-22	68.31	68.80	67.76	67.76	453789
2022-06-23	68.02	68.25	67.15	67.16	340608
2022-06-24	67.62	68.55	67.62	68.29	710670
2022-06-27	68.30	69.36	67.86	69.12	562663
2022-06-28	69.65	69.68	67.39	67.43	761004
2022-06-29	67.68	67.82	66.99	67.43	768014
2022-06-30	66.65	67.73	65.82	67.49	531560
2022-07-01	66.82	68.76	66.77	68.71	330121
2022-07-05	68.46	68.85	63.86	64.47	1036978
2022-07-06	64.37	64.51	61.37	61.56	1601756
2022-07-07	61.52	62.12	60.12	60.28	764234
2022-07-08	60.49	60.78	59.77	60.53	815787
2022-07-11	59.75	60.35	59.25	59.69	1133899
2022-07-12	59.50	60.65	59.50	59.89	897938
2022-07-13	59.36	60.87	59.28	60.30	505326
2022-07-14	59.78	59.88	58.94	59.59	856968
2022-07-15	60.39	61.00	60.11	60.84	517803
2022-07-18	60.84	61.11	59.39	59.49	485443
2022-07-19	59.75	60.51	59.37	60.47	715568
2022-07-20	60.78	60.78	59.34	59.71	906409
2022-07-21	59.32	60.12	58.73	59.12	411948
2022-07-22	59.26	59.61	59.00	59.19	457123
2022-07-25	59.27	59.73	59.00	59.08	517040
2022-07-26	59.38	60.20	59.05	59.96	599164
2022-07-27	59.64	61.19	59.30	61.04	772412
2022-07-28	61.47	62.76	60.40	62.57	716203
2022-07-29	62.73	62.80	61.92	61.98	1401359
2022-08-01	61.46	62.25	61.11	61.11	714116
2022-08-02	61.14	61.14	59.50	59.70	518103
2022-08-03	60.26	60.44	59.40	59.60	761811
2022-08-04	59.68	61.35	59.67	60.64	576676
2022-08-05	60.47	61.05	59.61	60.33	479977
2022-08-08	60.26	60.87	60.15	60.60	882044
2022-08-09	60.21	61.05	60.13	60.54	559473
2022-08-10	61.04	62.22	61.04	62.09	985295
2022-08-11	62.54	64.03	62.19	63.91	789099
2022-08-12	64.06	66.05	64.06	66.00	506568
2022-08-15	65.42	65.70	64.43	65.40	706768
2022-08-16	65.29	66.70	65.22	66.05	557959
2022-08-17	65.52	66.02	65.30	66.02	259147
2022-08-18	66.13	66.65	65.61	66.60	357632
2022-08-19	66.54	66.54	65.49	65.51	333096
2022-08-22	65.43	66.09	64.69	65.96	347369
2022-08-23	66.07	66.78	65.58	66.00	551605
2022-08-24	65.96	66.56	65.50	65.54	414105
2022-08-25	65.65	66.85	65.45	65.68	444742
2022-08-26	65.67	65.83	64.45	64.77	417747
2022-08-29	64.69	64.78	63.65	64.47	596509
2022-08-30	64.78	64.99	63.87	64.37	1039313
2022-08-31	64.14	64.30	62.47	62.71	1015747
2022-09-01	62.34	65.10	62.21	64.45	790801
2022-09-02	65.10	65.24	64.50	65.16	388553
2022-09-06	65.50	65.61	63.92	64.03	742961
2022-09-07	63.64	66.14	63.64	66.08	600627
2022-09-08	66.08	66.64	65.39	66.49	448010
2022-09-09	66.98	67.12	66.19	66.33	562668
2022-09-12	66.94	68.64	66.90	68.27	473305
2022-09-13	67.41	68.56	66.11	66.16	771922
2022-09-14	66.13	67.85	66.09	67.10	604728
2022-09-15	66.94	66.94	65.46	65.80	598642
2022-09-16	65.22	65.53	64.88	65.33	474413
2022-09-19	64.89	65.43	64.12	64.98	803097
2022-09-20	64.31	64.61	63.25	64.02	682010
2022-09-21	63.79	64.25	63.32	63.33	684014
2022-09-22	63.33	63.72	62.86	63.52	493465
2022-09-23	62.88	62.88	60.54	61.61	676204
2022-09-26	61.47	61.76	59.55	59.98	621919
2022-09-27	60.24	61.19	59.77	60.88	557024
2022-09-28	61.29	62.81	60.98	62.22	757650
2022-09-29	61.84	62.03	60.73	61.30	580221
2022-09-30	61.33	62.86	60.89	62.75	851701
2022-10-03	63.30	64.24	63.30	64.14	598450
2022-10-04	64.76	65.54	64.43	65.54	337061
2022-10-05	64.83	65.29	63.48	63.91	341789
2022-10-06	63.82	65.37	63.39	65.01	437949
2022-10-07	64.87	65.21	63.35	63.67	336440
2022-10-10	64.20	65.56	62.73	62.90	567461
2022-10-11	62.69	64.14	62.69	63.17	538846
2022-10-12	63.36	63.36	62.76	62.94	630023
2022-10-13	62.29	63.34	62.13	63.12	571706
2022-10-14	63.38	63.71	62.50	62.70	345910
2022-10-17	63.37	63.64	62.21	63.08	506981
2022-10-18	63.97	64.09	63.52	63.85	916273
2022-10-19	63.50	64.89	63.35	64.84	690676
2022-10-20	65.00	65.28	64.17	64.45	710381
2022-10-21	64.46	66.67	64.46	66.21	1373855
2022-10-24	66.67	68.69	66.04	68.47	1900057
2022-10-25	68.72	70.37	67.51	69.60	1397877
2022-10-26	69.53	70.19	69.30	69.90	1023437
2022-10-27	70.18	70.53	68.70	69.00	804712
2022-10-28	68.57	71.03	67.29	70.61	647796
2022-10-31	70.00	71.91	69.59	71.62	731598
2022-11-01	72.28	75.26	72.28	73.90	1008303
2022-11-02	73.73	74.01	72.20	71.35	301900
2022-11-03	71.16	73.84	70.82	73.45	475944
2022-11-04	74.50	74.96	72.52	73.90	903365
2022-11-07	74.51	75.45	74.20	74.59	544567
2022-11-08	74.55	75.92	74.14	75.57	355882
2022-11-09	75.12	75.79	74.53	74.73	411748
2022-11-10	76.55	76.99	76.03	76.10	723121
2022-11-11	76.70	77.17	74.65	77.01	844389
2022-11-14	76.62	77.51	75.96	76.50	604324
2022-11-15	77.35	78.36	77.02	77.80	600154
2022-11-16	77.81	78.13	77.44	77.78	737818
2022-11-17	77.01	79.30	76.74	79.28	610559
2022-11-18	79.49	80.47	78.92	79.60	646742
2022-11-21	79.20	79.74	78.66	79.67	452984
2022-11-22	79.47	79.59	78.66	78.99	349448
2022-11-23	78.74	80.39	78.65	80.09	605103
2022-11-25	79.55	80.43	77.53	79.78	394524
2022-11-28	79.55	80.50	79.22	79.55	590247
2022-11-29	79.82	79.95	78.30	78.49	777599
2022-11-30	78.55	80.06	78.36	79.87	648612
2022-12-01	80.51	80.53	79.25	79.40	755755
2022-12-02	79.00	79.53	77.98	78.00	612948
2022-12-05	77.47	77.71	75.91	76.56	1014278
2022-12-06	76.44	77.14	75.92	76.38	417295
2022-12-07	76.94	77.62	76.69	77.01	341256
2022-12-08	77.21	77.97	76.85	77.17	477272
2022-12-09	76.94	78.23	76.90	78.08	465019
2022-12-12	78.19	79.97	78.19	79.49	402981
2022-12-13	79.88	80.49	78.35	78.59	762362
2022-12-14	78.46	78.62	77.37	77.96	503687
2022-12-15	77.48	77.58	74.90	76.60	665465
2022-12-16	76.31	76.82	75.66	76.12	490342
2022-12-19	75.97	76.37	75.70	75.81	656238
2022-12-20	76.26	77.38	76.19	76.70	436693
2022-12-21	76.83	78.50	76.72	78.03	459902
2022-12-22	77.54	78.35	76.86	78.16	442850
2022-12-23	78.26	79.94	77.76	79.93	264248
2022-12-27	79.77	80.20	78.98	79.68	351418
2022-12-28	79.67	79.95	78.69	78.80	396267
2022-12-29	79.17	79.86	78.98	79.35	459467
2022-12-30	78.80	79.47	77.75	78.12	530535
2023-01-03	78.25	78.67	77.21	77.79	363750
2023-01-04	78.21	78.83	77.75	78.14	382095
2023-01-05	77.69	79.47	77.67	78.58	551505
2023-01-06	79.19	80.85	78.71	80.23	365422
2023-01-09	80.22	80.86	79.82	80.52	267147
2023-01-10	80.52	80.78	79.77	80.39	454373
2023-01-11	80.56	84.41	80.56	84.21	767637
2023-01-12	84.05	85.79	83.67	84.61	679681
2023-01-13	84.49	86.58	84.49	85.01	413647
2023-01-17	85.42	86.34	84.43	86.17	788530
2023-01-18	86.38	87.88	84.69	84.78	1236338
2023-01-19	84.84	85.13	83.42	83.68	852188
2023-01-20	83.87	84.52	82.73	84.13	558335
2023-01-23	84.61	86.41	84.32	85.58	498393
2023-01-24	85.49	86.38	85.29	86.01	518709
2023-01-25	85.74	86.40	85.38	86.17	344148
2023-01-26	86.17	86.61	85.95	86.44	403716
2023-01-27	85.74	86.72	85.48	86.30	608325
2023-01-30	86.36	86.93	85.80	86.03	471781
2023-01-31	86.55	87.85	85.99	87.80	565458
2023-02-01	87.79	88.50	86.25	87.57	945040
2023-02-02	87.23	87.86	84.84	85.22	641901
2023-02-03	84.86	85.13	82.86	83.43	439543
2023-02-06	82.96	83.52	82.54	83.21	576496
2023-02-07	83.03	83.49	82.59	83.03	686529
2023-02-08	82.54	83.17	81.43	81.79	481586
2023-02-09	82.29	83.06	81.14	81.66	538265
2023-02-10	81.51	82.67	81.51	82.44	473721
2023-02-13	82.73	84.78	82.65	84.51	1108011
2023-02-14	84.71	86.08	84.19	84.85	1138186
2023-02-15	84.66	87.05	84.28	86.80	817456
2023-02-16	89.03	95.81	89.03	94.90	3407923
2023-02-17	94.87	95.42	93.73	94.62	1455401
2023-02-21	94.39	94.44	90.91	92.24	983496
2023-02-22	92.04	93.86	92.03	92.91	1036636
2023-02-23	93.49	94.18	92.53	93.55	714540
2023-02-24	93.87	93.87	91.33	92.59	1026144
2023-02-27	92.79	93.76	92.32	92.79	1045297
2023-02-28	92.72	93.05	91.34	91.92	1580847
2023-03-01	92.45	93.57	91.75	93.55	1189821
2023-03-02	93.07	93.60	92.81	93.31	779095
2023-03-03	92.88	94.21	92.88	94.06	630083
2023-03-06	93.75	93.92	91.31	91.62	727884
2023-03-07	91.60	91.86	89.50	89.84	692711
2023-03-08	90.33	91.25	90.26	90.97	329856
2023-03-09	91.20	91.20	89.57	89.60	296448
2023-03-10	89.51	89.73	88.59	88.67	547663
2023-03-13	87.77	89.06	86.70	87.47	453753
2023-03-14	88.39	89.02	88.19	88.86	468220
2023-03-15	87.50	87.50	86.10	86.43	376315
2023-03-16	86.35	88.95	85.66	88.66	703337
2023-03-17	87.68	87.89	86.87	87.23	555843
2023-03-20	87.23	88.22	87.17	88.00	197069
2023-03-21	88.50	88.91	87.33	88.01	529367
2023-03-22	88.18	89.68	87.78	88.21	258741
2023-03-23	88.82	89.76	88.06	88.07	347955
2023-03-24	87.38	89.98	87.38	89.56	428335
2023-03-27	90.93	92.10	89.91	91.57	564192
2023-03-28	91.28	93.66	91.28	93.11	690604
2023-03-29	93.39	95.06	92.87	94.87	625862
2023-03-30	95.05	95.83	94.80	95.04	578037
2023-03-31	95.55	95.98	94.98	95.19	354754
2023-04-03	95.19	95.32	94.45	94.90	228096
2023-04-04	94.99	95.88	94.60	94.99	356293
2023-04-05	94.95	95.18	92.48	93.62	330631
2023-04-06	93.36	93.87	92.99	93.10	249610
2023-04-10	92.48	94.02	92.48	93.60	514665
2023-04-11	93.62	94.81	93.62	94.27	403268
2023-04-12	94.30	94.83	93.57	93.64	328724
2023-04-13	94.00	94.59	93.84	94.03	312099
2023-04-14	93.83	94.06	92.48	93.35	249653
2023-04-17	93.53	93.58	92.50	93.26	630496
2023-04-18	93.18	93.96	92.72	93.05	371536
2023-04-19	93.02	94.16	92.43	93.69	483922
2023-04-20	93.79	96.89	93.51	95.35	941375
2023-04-21	96.31	96.31	94.55	95.01	392997
2023-04-24	95.23	96.02	94.81	95.60	561680
2023-04-25	95.27	95.64	94.35	94.99	661174
2023-04-26	94.87	95.79	94.73	94.83	281999
2023-04-27	95.00	95.24	93.95	95.24	247555
2023-04-28	93.74	97.21	91.71	97.02	616541
2023-05-01	96.81	97.20	95.89	96.30	335288
2023-05-02	96.01	98.10	95.40	97.98	630396
2023-05-03	98.19	98.98	96.77	95.80	286820
2023-05-04	96.20	96.90	95.86	96.33	395889
2023-05-05	97.18	98.17	96.96	98.03	273685
2023-05-08	98.45	99.30	97.36	99.07	301255
2023-05-09	98.55	99.78	98.34	99.52	350895
2023-05-10	99.62	100.58	98.79	100.27	295417
2023-05-11	99.97	101.00	98.98	100.78	363777
2023-05-12	100.94	101.80	100.56	100.93	406818
2023-05-15	100.72	102.20	100.27	101.59	310385
2023-05-16	101.37	102.50	101.20	101.36	296371
2023-05-17	101.34	101.34	100.27	100.33	314753
2023-05-18	100.01	100.85	99.69	100.58	319665
2023-05-19	100.52	101.65	99.71	99.99	273931
2023-05-22	100.50	100.62	98.26	98.48	201643
2023-05-23	98.70	98.70	96.63	97.03	356009
2023-05-24	97.33	98.10	96.65	97.16	322776
2023-05-25	97.27	97.96	95.49	97.93	432722
2023-05-26	97.67	99.58	97.67	98.38	325958
2023-05-30	98.88	99.09	95.51	97.82	537312
2023-05-31	100.13	102.30	98.74	100.61	1110860
2023-06-01	100.27	102.23	100.27	101.31	513462
2023-06-02	101.82	102.58	101.45	102.50	378740
2023-06-05	102.12	104.09	102.67	102.50	374972
2023-06-06	103.72	104.88	103.01	103.56	598269
2023-06-07	105.01	105.04	103.81	103.98	316124
2023-06-08	103.63	105.06	103.55	104.85	467785
2023-06-09	104.93	107.78	104.56	107.24	1088560
2023-06-12	106.66	108.34	106.66	107.79	513080
2023-06-13	108.36	109.70	107.63	109.09	570063
2023-06-14	109.69	110.92	109.07	110.57	871286
2023-06-15	110.35	110.89	110.12	110.46	556021
2023-06-16	110.75	111.74	110.18	111.19	280850
2023-06-20	111.37	111.72	110.16	110.18	601184
2023-06-21	109.92	111.00	108.69	109.42	598692
2023-06-22	109.42	110.34	108.71	110.12	510538
2023-06-23	109.60	110.13	107.92	108.11	451141
2023-06-26	108.20	109.42	107.97	108.12	370915
2023-06-27	109.00	110.78	108.45	110.74	692421
2023-06-28	110.20	111.03	108.74	109.87	540836
2023-06-29	109.27	110.86	108.93	110.59	512877
2023-06-30	110.99	111.17	109.96	110.84	663207
2023-07-03	110.80	113.59	110.80	112.00	304231
2023-07-05	112.00	112.22	110.74	111.98	388765
2023-07-06	111.03	111.32	109.39	110.38	366041
2023-07-07	110.34	112.10	110.34	111.18	273406
2023-07-10	111.18	111.60	108.85	109.02	386545
2023-07-11	108.87	109.31	106.89	109.24	1052415
2023-07-12	110.16	110.46	108.97	109.03	357558
2023-07-13	108.80	110.22	108.05	108.11	675369
2023-07-14	108.19	109.00	106.59	108.42	509206
2023-07-17	108.45	109.57	107.74	108.45	325005
2023-07-18	108.66	109.10	107.79	108.22	460186
2023-07-19	108.87	109.64	107.77	108.20	344256
2023-07-20	108.00	108.85	107.30	108.02	306244
2023-07-21	108.50	108.99	107.56	108.64	258462
2023-07-24	108.66	109.58	107.79	108.02	335390
2023-07-25	108.49	109.42	108.22	108.29	280791
2023-07-26	108.42	109.53	107.72	109.18	369296
2023-07-27	108.38	111.34	108.38	110.72	397222
2023-07-28	111.42	114.48	111.42	113.78	592456
2023-07-31	113.29	114.16	112.67	113.25	373526
2023-08-01	113.03	113.67	112.02	112.34	436188
2023-08-02	112.10	112.10	109.21	109.87	596534
2023-08-03	109.33	109.82	107.13	109.80	533733
2023-08-04	110.50	112.02	109.76	110.78	463250
2023-08-07	110.56	113.20	110.47	113.16	508590
2023-08-08	112.82	113.13	111.47	113.00	629621
2023-08-09	113.19	113.19	111.88	112.94	432508
2023-08-10	113.26	114.33	111.92	112.41	416966
2023-08-11	112.50	114.06	111.04	111.72	391263
2023-08-14	111.09	114.09	110.28	112.57	635852
2023-08-15	112.00	112.90	111.02	112.37	266323
2023-08-16	112.99	117.33	112.98	116.62	1136422
2023-08-17	117.10	117.24	113.79	114.39	751009
2023-08-18	113.94	116.77	112.00	116.04	595308
2023-08-21	115.75	116.04	113.32	114.22	569432
2023-08-22	113.77	115.58	113.65	114.50	462211
2023-08-23	114.57	116.93	114.37	115.87	581217
2023-08-24	115.66	116.64	115.10	115.19	609773
2023-08-25	116.27	117.19	115.37	116.66	383327
2023-08-28	117.20	117.62	116.38	117.23	351754
2023-08-29	117.00	118.75	116.63	118.67	250608
2023-08-30	119.62	119.62	117.34	117.66	559482
2023-08-31	117.34	117.81	111.98	112.52	844558
2023-09-01	113.61	114.24	110.55	111.45	466149
2023-09-05	111.62	111.62	108.83	109.00	436905
2023-09-06	108.96	110.00	108.36	109.40	466384
2023-09-07	109.52	109.99	107.64	107.64	307089
2023-09-08	108.01	109.07	107.34	107.60	293218
2023-09-11	108.78	110.74	108.68	110.03	1482008
2023-09-12	109.45	110.64	107.80	108.25	758087
2023-09-13	108.68	109.23	107.15	108.99	598042
2023-09-14	109.93	109.99	108.01	109.19	317188
2023-09-15	108.74	109.44	107.25	107.52	427213
2023-09-18	108.26	109.84	107.58	109.74	437815
2023-09-19	109.49	110.53	107.88	110.26	378226
2023-09-20	110.64	111.24	109.44	109.61	402019
2023-09-21	109.16	109.98	107.73	107.92	673426
2023-09-22	108.57	110.09	108.35	109.36	379724
2023-09-25	109.04	111.52	108.75	110.28	567902
2023-09-26	109.81	109.86	107.51	107.55	558543
2023-09-27	107.68	108.06	106.02	106.93	542009
2023-09-28	107.29	108.01	105.87	107.90	407283
2023-09-29	108.01	110.11	107.43	109.15	519900
2023-10-02	108.62	110.75	108.21	110.63	574448
2023-10-03	110.16	111.61	107.76	108.53	1056706
2023-10-04	108.70	109.50	107.21	108.71	670372
2023-10-05	108.45	108.45	104.43	105.59	776980
2023-10-06	104.79	106.00	103.28	105.01	356046
2023-10-09	104.07	104.63	102.18	103.69	370249
2023-10-10	104.62	107.78	104.24	106.60	784600
2023-10-11	106.65	108.04	106.50	108.03	442777
2023-10-12	108.43	108.43	105.51	107.60	440398
2023-10-13	107.44	108.11	104.18	106.01	658823
2023-10-16	106.17	107.80	105.61	106.47	867337
2023-10-17	105.67	106.68	105.63	105.90	737415
2023-10-18	105.17	105.60	103.37	103.37	435224
2023-10-19	102.87	103.18	101.23	101.53	608467
2023-10-20	101.16	102.01	100.34	100.62	638922
2023-10-23	100.50	101.81	99.58	101.17	355128
2023-10-24	101.48	101.74	99.60	100.45	758469
2023-10-25	100.30	100.74	99.24	100.42	574107
2023-10-26	100.49	104.88	100.46	104.62	923814
2023-10-27	106.65	109.27	106.27	106.50	859078
2023-10-30	108.01	112.26	107.74	111.98	682365
2023-10-31	111.85	113.53	110.15	113.41	872321
2023-11-01	114.39	118.52	112.86	117.97	1536392
2023-11-02	118.28	120.43	118.28	119.02	548279
2023-11-03	120.15	125.54	119.24	120.94	1551791
2023-11-06	120.95	121.62	119.09	120.43	1061614
2023-11-07	120.01	121.55	119.08	120.88	499970
2023-11-08	120.68	121.39	117.76	118.00	583638
2023-11-09	119.01	120.27	117.61	118.74	479468
2023-11-10	118.37	121.72	117.88	118.96	534173
2023-11-13	119.24	120.97	118.87	120.03	563963
2023-11-14	121.59	126.57	121.59	126.06	613926
2023-11-15	125.12	127.67	124.80	127.22	925395
2023-11-16	126.58	128.63	125.85	125.89	721500
2023-11-17	125.54	126.85	124.82	126.77	870036
2023-11-20	126.50	127.29	122.84	126.94	627155
2023-11-21	127.25	127.49	123.29	123.71	569012
2023-11-22	124.19	125.72	124.13	124.48	520931
2023-11-24	124.05	125.26	123.58	123.72	268092
2023-11-27	123.80	125.14	122.73	123.42	281287
2023-11-28	123.26	125.58	122.04	124.75	333454
2023-11-29	125.16	125.99	124.05	124.18	291962
2023-11-30	124.00	127.30	122.85	126.89	633368
2023-12-01	126.46	127.74	126.18	126.91	322431
2023-12-04	126.71	127.13	124.80	126.04	419855
2023-12-05	125.96	127.03	125.03	126.46	258967
2023-12-06	126.54	128.07	126.27	126.72	459182
2023-12-07	126.79	127.60	125.71	127.56	279632
2023-12-08	127.68	129.01	126.32	128.21	251244
2023-12-11	128.11	128.19	127.42	127.78	274341
2023-12-12	127.72	128.16	126.76	127.89	220690
2023-12-13	127.40	131.06	127.32	130.04	806773
2023-12-14	130.00	131.33	129.28	130.65	585809
2023-12-15	130.86	131.33	128.62	129.41	698020
2023-12-18	130.00	132.51	128.85	131.66	312278
2023-12-19	131.60	133.62	130.95	132.57	451205
2023-12-20	132.62	133.46	130.27	130.48	406506
2023-12-21	132.37	133.21	130.44	131.24	285816
2023-12-22	131.65	133.50	130.59	130.95	162092
2023-12-26	131.01	132.44	130.96	131.52	95856
2023-12-27	131.44	132.71	131.21	131.28	336548
2023-12-28	130.97	131.70	129.91	130.60	194153
2023-12-29	130.35	130.73	129.81	130.35	203414
2024-01-02	129.53	130.30	128.09	128.26	468305
2024-01-03	127.97	128.98	126.39	127.38	523463
2024-01-04	126.93	127.61	125.62	126.27	206565
2024-01-05	126.22	127.07	125.60	126.35	280791
2024-01-08	126.70	129.03	126.70	128.41	380019
2024-01-09	127.48	128.88	126.66	127.66	339546
2024-01-10	127.26	128.88	126.88	128.32	302503
2024-01-11	128.09	129.86	127.54	129.23	253490
2024-01-12	129.07	130.74	129.00	130.02	372525
2024-01-16	130.02	130.21	128.61	129.93	692017
2024-01-17	128.63	129.39	127.91	128.67	595417
2024-01-18	128.91	132.52	128.10	132.52	1351034
2024-01-19	132.28	134.01	131.09	133.65	602584
2024-01-22	134.00	134.81	133.05	134.48	390322
2024-01-23	134.51	136.49	134.04	135.64	592027
2024-01-24	136.63	137.86	132.62	132.87	655783
2024-01-25	134.03	137.05	131.90	135.54	571086
2024-01-26	135.98	137.18	135.41	136.54	416831
2024-01-29	136.91	137.23	134.84	136.10	374146
2024-01-30	135.85	137.84	135.45	137.82	341662
2024-01-31	137.71	138.47	135.20	135.54	476521
2024-02-01	135.96	142.00	135.96	140.76	755536
2024-02-02	140.93	141.99	139.87	141.04	619663
2024-02-05	141.12	142.32	135.65	137.54	419450
2024-02-06	138.21	140.30	138.21	139.31	815528
2024-02-07	139.45	142.44	138.39	139.39	699932
2024-02-08	138.95	139.48	138.03	139.47	278782
2024-02-09	141.26	143.19	140.80	141.64	632714
2024-02-12	141.92	142.40	140.70	141.90	227004
2024-02-13	140.57	141.39	139.02	140.14	348943
2024-02-14	139.95	142.47	139.95	142.16	314750
2024-02-15	142.60	143.43	141.72	142.09	361020
2024-02-16	142.04	142.04	131.84	133.40	1278458
2024-02-20	133.25	134.67	131.67	132.54	961273
2024-02-21	131.76	133.30	131.76	133.21	434920
2024-02-22	134.31	134.31	132.19	133.46	582409
2024-02-23	129.42	131.80	117.11	118.83	2065452
2024-02-26	118.93	120.37	116.84	118.41	1240104
2024-02-27	118.82	122.67	118.50	121.84	1502564
2024-02-28	121.69	125.82	121.69	124.11	1044741
2024-02-29	125.24	126.20	123.51	124.24	719184
2024-03-01	124.39	125.98	122.51	124.83	387564
2024-03-04	124.07	125.18	123.39	123.40	659100
2024-03-05	123.00	124.91	121.98	122.06	1173951
2024-03-06	122.49	123.95	121.42	121.47	572926
2024-03-07	122.04	122.35	120.17	121.34	468489
2024-03-08	121.41	123.06	121.41	121.99	482260
2024-03-11	121.24	123.05	121.17	122.05	368433
2024-03-12	122.10	123.03	120.96	122.16	621800
2024-03-13	121.74	124.79	121.29	124.53	475767
2024-03-14	124.20	125.61	123.90	125.28	373704
2024-03-15	124.84	130.13	124.38	127.98	2286977
2024-03-18	128.40	129.02	126.51	127.92	3033526
2024-03-19	127.38	128.55	125.56	125.58	576545
2024-03-20	125.52	128.54	125.32	128.34	588157
2024-03-21	129.12	131.19	127.97	130.38	844821
2024-03-22	129.78	131.45	129.43	129.53	705625
2024-03-25	129.94	130.25	128.94	129.20	461503
2024-03-26	128.64	131.56	128.64	130.55	712143
2024-03-27	130.80	131.07	129.82	130.25	370566
2024-03-28	130.64	131.10	129.77	130.27	327492
2024-04-01	130.72	131.11	128.96	129.65	451756
2024-04-02	128.40	129.59	128.07	128.32	643041
2024-04-03	128.46	128.64	124.62	125.19	830640
2024-04-04	125.67	129.29	125.48	128.39	496243
2024-04-05	128.11	129.58	127.18	128.47	310986
2024-04-08	128.90	129.10	128.31	128.71	704627
2024-04-09	129.14	130.00	128.33	128.82	381513
2024-04-10	127.62	127.94	125.29	125.74	670009
2024-04-11	126.63	127.15	124.36	125.33	537262
2024-04-12	124.83	125.27	122.75	124.24	635214
2024-04-15	124.52	124.80	122.78	121.83	447313
2024-04-16	121.02	121.03	119.31	119.52	474413
2024-04-17	120.28	120.97	118.09	118.94	534757
2024-04-18	119.86	121.04	118.64	119.07	847346
2024-04-19	119.37	120.77	118.83	119.69	2534759
2024-04-22	119.40	120.25	117.73	118.51	1033895
2024-04-23	118.87	119.44	116.07	116.38	994905
2024-04-24	117.00	117.04	115.27	115.90	1692841
2024-04-25	115.05	115.97	113.62	115.11	1062570
2024-04-26	117.39	120.33	114.67	118.93	1229201
2024-04-29	118.00	119.85	118.00	118.92	1217798
2024-04-30	119.38	119.95	116.82	117.66	687441
2024-05-01	117.85	119.76	116.89	118.09	487614
2024-05-02	118.60	119.40	117.06	117.56	545065
2024-05-03	118.09	119.27	117.95	118.68	437698
2024-05-06	119.42	120.99	118.64	119.45	469985
2024-05-07	120.00	120.91	118.29	119.92	624743
2024-05-08	120.06	120.09	118.63	119.39	394207
2024-05-09	119.69	121.85	119.33	121.31	701179
2024-05-10	122.09	122.09	120.63	120.97	363999
2024-05-13	121.92	123.09	120.64	122.02	684954
2024-05-14	121.94	122.41	120.33	120.79	524615
2024-05-15	121.62	123.03	120.75	121.77	507832
2024-05-16	121.43	121.43	119.53	120.32	545068
2024-05-17	120.20	121.21	119.65	119.91	1465154
2024-05-20	119.57	120.15	118.16	118.78	581071
2024-05-21	118.59	118.70	116.20	117.51	846695
2024-05-22	117.55	118.44	116.05	116.89	1004050
2024-05-23	116.42	118.55	115.69	117.37	620141
2024-05-24	117.99	117.99	116.05	116.75	447835
2024-05-28	116.99	118.45	115.62	117.32	469417
2024-05-29	116.41	117.23	114.97	116.17	480454
2024-05-30	116.48	117.80	114.57	116.24	579566
2024-05-31	116.93	117.13	114.49	114.62	513577
2024-06-03	112.62	112.92	105.72	105.82	1337051
2024-06-04	105.92	111.82	105.78	111.41	1521323
2024-06-05	112.07	114.72	111.97	113.76	788777
2024-06-06	113.71	115.32	111.65	112.85	429016
2024-06-07	111.78	114.04	107.85	108.35	728345
2024-06-10	107.91	110.76	107.91	109.19	557217
2024-06-11	109.21	110.75	107.96	109.94	615067
2024-06-12	110.23	110.76	107.88	108.25	446858
2024-06-13	108.96	110.00	106.76	107.23	483094
2024-06-14	106.37	107.23	104.91	106.24	283016
2024-06-17	105.79	108.38	105.41	108.30	417354
2024-06-18	108.31	110.27	108.06	108.24	693386
2024-06-20	108.04	110.42	107.12	107.88	718077
2024-06-21	107.31	109.39	106.54	106.75	847786
2024-06-24	107.61	109.89	107.00	108.63	584008
2024-06-25	108.24	109.49	105.39	109.28	1059941
2024-06-26	108.53	108.66	105.65	106.25	706932
2024-06-27	106.09	107.15	105.37	106.15	388063
2024-06-28	106.08	107.83	106.08	107.65	542053
2024-07-01	107.58	108.96	106.90	108.39	431493
2024-07-02	108.44	109.69	106.87	107.51	478052
2024-07-03	108.03	108.12	105.16	105.50	520255
2024-07-05	106.67	107.34	105.15	107.00	971713
2024-07-08	107.00	110.48	106.88	109.89	1140458
2024-07-09	109.61	112.90	109.35	112.33	719219
2024-07-10	112.78	114.76	112.23	114.68	490268
2024-07-11	114.55	115.61	113.90	115.60	751060
2024-07-12	115.61	117.56	115.38	117.50	1223132
2024-07-15	116.80	117.16	114.95	115.61	773974
2024-07-16	116.53	118.36	115.61	117.22	1110213
2024-07-17	117.56	118.85	115.45	117.60	842984
2024-07-18	117.83	118.90	115.12	115.94	717693
2024-07-19	116.21	117.09	114.41	116.31	850664
2024-07-22	117.53	118.83	116.88	118.83	332147
2024-07-23	118.34	119.18	116.35	117.01	604339
2024-07-24	117.56	117.56	110.15	111.09	803615
2024-07-25	112.50	112.50	108.22	108.27	726736
2024-07-26	108.96	110.07	107.75	109.57	506497
2024-07-29	109.57	111.50	108.70	109.24	688827
2024-07-30	108.83	109.99	107.67	108.20	737836
2024-07-31	109.51	112.05	108.65	110.25	591353
2024-08-01	110.31	113.08	108.46	110.02	541103
2024-08-02	108.67	110.00	108.21	108.87	799958
2024-08-05	105.70	108.28	104.27	106.85	621994
2024-08-06	106.99	108.60	106.75	107.13	587113
2024-08-07	108.47	111.25	108.47	109.82	403288
2024-08-08	110.38	111.66	109.59	110.59	696271
2024-08-09	111.04	112.40	110.70	111.82	517676
2024-08-12	112.47	113.00	109.89	110.01	340366
2024-08-13	110.09	111.69	110.02	111.44	733768
2024-08-14	111.41	112.77	110.95	112.45	369112
2024-08-15	113.17	114.33	112.69	112.92	594359
2024-08-16	112.90	113.81	112.35	113.00	555174
2024-08-19	113.48	113.62	112.05	113.54	789703
2024-08-20	112.91	114.13	110.17	110.23	683101
2024-08-21	110.65	111.20	106.63	107.38	786366
2024-08-22	107.33	108.96	106.50	107.01	422316
2024-08-23	107.74	109.14	107.06	107.98	652167
2024-08-26	108.44	108.44	105.20	105.52	816130
2024-08-27	105.83	105.83	104.00	104.91	1016345
2024-08-28	104.29	106.09	103.60	104.51	959661
2024-08-29	104.45	104.51	102.39	103.81	769924
2024-08-30	103.90	104.34	102.03	102.78	1640715
2024-09-03	101.99	102.65	100.10	100.56	722121
2024-09-04	100.08	104.30	100.08	102.89	608427
2024-09-05	103.06	103.74	101.59	102.06	880264
2024-09-06	102.41	102.77	100.98	101.96	1155589
2024-09-09	102.06	103.15	101.85	102.19	364364
2024-09-10	101.78	102.24	99.28	99.72	405168
2024-09-11	100.11	101.42	99.59	101.36	379099
2024-09-12	101.72	103.80	101.11	103.25	415209
2024-09-13	103.98	105.31	103.48	104.57	503222
2024-09-16	105.22	105.22	102.07	103.56	848537
2024-09-17	103.82	106.06	103.17	103.21	509373
2024-09-18	103.36	103.67	101.95	102.08	368701
2024-09-19	103.59	103.75	101.37	102.21	689700
2024-09-20	102.04	102.53	99.02	99.75	1203133
2024-09-23	99.41	100.74	98.97	100.33	852631
2024-09-24	100.94	102.00	100.58	100.99	454565
2024-09-25	101.11	101.94	99.76	100.16	823366
2024-09-26	100.53	101.77	100.25	100.92	434250
2024-09-27	101.41	101.41	98.67	99.39	715813
2024-09-30	99.67	99.96	98.58	98.71	581793
2024-10-01	99.23	100.99	98.84	99.61	432276
2024-10-02	100.00	100.29	97.90	98.32	767990
2024-10-03	98.00	99.21	97.58	98.89	546990
2024-10-04	98.79	99.74	98.03	99.67	602715
2024-10-07	99.50	100.67	98.91	99.43	811624
2024-10-08	99.09	99.70	97.88	98.73	899002
2024-10-09	98.75	99.47	97.93	98.29	785628
2024-10-10	98.25	98.95	97.91	98.42	271647
2024-10-11	98.55	99.06	98.26	98.58	268417
2024-10-14	98.37	99.15	97.97	98.66	321203
2024-10-15	97.99	98.92	97.73	97.76	609190
2024-10-16	98.00	98.00	96.56	97.39	567051
2024-10-17	97.07	97.74	95.84	95.98	593442
2024-10-18	96.24	98.06	96.24	97.88	529457
2024-10-21	97.67	98.69	97.17	98.27	814891
2024-10-22	97.56	98.07	96.70	98.00	932673
2024-10-23	97.99	98.39	96.94	97.70	451059
2024-10-24	97.70	97.73	96.22	96.54	714107
2024-10-25	96.54	97.77	96.21	96.75	876131
2024-10-28	97.00	100.98	96.01	98.38	761188
2024-10-29	98.57	99.75	96.38	96.80	626388
2024-10-30	96.21	96.22	94.86	96.07	883171
2024-10-31	95.79	97.44	95.72	96.89	678153
2024-11-01	97.27	97.52	96.32	96.74	768394
2024-11-04	96.75	98.33	96.51	97.61	868435
2024-11-05	97.54	97.96	95.49	96.23	555569
2024-11-06	95.38	97.79	93.32	96.66	798265
2024-11-07	97.61	97.92	96.17	97.01	460135
2024-11-08	96.14	97.18	95.74	96.87	502213
2024-11-11	96.76	97.00	95.47	96.20	812864
2024-11-12	96.06	96.06	93.00	93.14	417138
2024-11-13	93.06	93.36	91.91	92.75	603187
2024-11-14	92.61	92.81	90.91	91.16	318323
2024-11-15	91.00	91.62	90.00	90.08	460568
2024-11-18	90.23	91.29	89.67	90.17	539381
2024-11-19	89.62	90.36	89.03	89.30	635531
2024-11-20	88.92	89.34	86.41	86.91	1045703
2024-11-21	86.57	87.54	86.13	86.64	833090
2024-11-22	86.81	87.22	86.39	87.14	879265
2024-11-25	88.07	89.57	87.58	88.50	965896
2024-11-26	88.00	88.39	86.83	87.57	477712
2024-11-27	87.49	88.17	85.47	85.81	786619
2024-11-29	86.37	89.40	85.30	89.39	733362
2024-12-02	88.56	88.56	87.08	87.52	547457
2024-12-03	87.49	90.15	86.89	89.23	674262
2024-12-04	89.59	91.77	89.59	90.69	519292
2024-12-05	91.16	92.26	90.14	91.88	555782
2024-12-06	92.08	92.28	90.27	90.83	851491
2024-12-09	90.93	92.49	90.67	90.68	409019
2024-12-10	90.15	90.32	88.37	89.32	481486
2024-12-11	89.97	90.19	88.58	89.32	358001
2024-12-12	89.39	89.65	88.10	88.55	308271
2024-12-13	88.84	91.32	87.72	88.68	684369
2024-12-16	88.40	88.74	86.77	86.84	509848
2024-12-17	86.82	88.76	86.56	88.43	521337
2024-12-18	88.38	88.96	86.56	86.80	446246
2024-12-19	86.74	87.74	84.49	84.71	594491
2024-12-20	85.12	87.52	84.73	87.30	457082
2024-12-23	87.45	88.16	86.91	87.33	245325
2024-12-24	87.14	87.98	86.89	87.34	100808
2024-12-26	86.93	88.05	86.80	87.79	170314
2024-12-27	87.81	88.27	86.85	87.28	224635
2024-12-30	86.71	86.71	85.00	85.31	354333
2024-12-31	85.40	85.90	85.18	85.49	320124
2025-01-02	86.22	86.89	85.32	85.42	263840
2025-01-03	85.27	85.27	81.08	81.23	404709
2025-01-06	81.82	83.89	81.82	83.44	784072
2025-01-07	83.81	85.67	83.77	85.10	496797
2025-01-08	84.32	84.59	83.50	83.83	322796
2025-01-10	83.06	83.91	82.24	82.26	329803
2025-01-13	82.17	83.71	82.17	83.54	550036
2025-01-14	84.26	85.12	83.49	83.59	521999
2025-01-15	83.94	84.84	83.11	83.48	243289
2025-01-16	83.04	83.27	82.14	81.37	495584
2025-01-17	82.12	84.48	81.94	82.50	644201
2025-01-21	82.50	85.18	82.50	84.97	568424
2025-01-22	84.93	85.34	83.77	84.46	380087
2025-01-23	84.08	85.07	83.17	84.25	361847
2025-01-24	85.10	85.61	84.35	85.33	370780
2025-01-27	84.66	85.48	83.30	84.65	419605
2025-01-28	84.87	87.71	84.42	86.34	707971
2025-01-29	86.75	87.43	85.48	86.63	483244
2025-01-30	86.79	88.23	86.30	87.28	435927
2025-01-31	87.32	87.51	84.97	85.32	338606
2025-02-03	83.10	86.02	82.50	84.90	567241
2025-02-04	85.02	87.18	85.01	85.77	535192
2025-02-05	86.12	86.23	84.26	85.10	816758
2025-02-06	87.00	89.95	85.82	89.70	675300
2025-02-07	89.66	89.66	87.44	87.79	651239
2025-02-10	88.52	88.52	86.58	87.20	234102
2025-02-11	87.27	87.91	86.41	87.91	280244
2025-02-12	86.84	89.09	86.60	89.02	361726
2025-02-13	89.81	89.81	87.88	89.71	425821
2025-02-14	89.95	92.13	89.67	91.11	413411
2025-02-18	90.61	91.95	89.26	91.43	353080
2025-02-19	90.60	91.87	89.99	90.69	774061
2025-02-20	90.84	91.52	89.33	90.60	1038453
2025-02-21	90.69	90.79	88.97	89.40	467127
2025-02-24	89.80	89.94	88.30	89.63	466023
2025-02-25	89.96	89.96	88.71	89.00	581047
2025-02-26	89.06	90.00	88.42	89.47	737149
2025-02-27	92.70	96.85	91.26	94.09	1250914
2025-02-28	94.32	95.05	93.41	94.08	864738
2025-03-03	94.49	95.20	92.91	93.39	553995
2025-03-04	92.77	94.02	91.29	93.04	738976
2025-03-05	93.96	96.14	93.96	95.28	868335
2025-03-06	94.86	97.50	94.86	97.43	698398
2025-03-07	97.31	98.66	96.22	97.72	506179
2025-03-10	97.94	99.35	95.73	96.62	522117
2025-03-11	96.20	97.10	95.29	96.39	435345
2025-03-12	96.43	98.60	96.43	98.32	425315
2025-03-13	97.83	99.10	97.11	97.71	452924
2025-03-14	99.35	100.24	98.47	99.02	680980
2025-03-17	99.00	100.95	99.00	100.59	236824
2025-03-18	100.06	100.67	98.94	99.32	510573
2025-03-19	98.94	99.63	98.88	99.43	284698
2025-03-20	98.92	99.09	97.79	98.62	365115
2025-03-21	97.67	98.47	96.93	97.39	511933
2025-03-24	97.09	98.11	96.35	96.61	287354
2025-03-25	97.02	98.00	96.70	97.10	365895
2025-03-26	96.22	97.20	95.55	96.93	356817
2025-03-27	96.80	99.46	96.25	99.20	444763
2025-03-28	99.03	100.47	98.46	100.13	495652
2025-03-31	99.26	100.42	97.48	97.58	453742
2025-04-01	97.83	100.34	96.89	100.13	393084
2025-04-02	100.05	100.26	98.76	99.93	304621
2025-04-03	99.90	105.11	99.90	101.46	871015
2025-04-04	98.91	100.52	96.51	96.81	799737
2025-04-07	95.86	96.00	91.75	92.50	933055
2025-04-08	95.00	95.68	92.65	93.22	792564
2025-04-09	92.00	98.30	91.76	97.68	1534070
2025-04-10	94.00	98.15	94.00	96.74	1029463
2025-04-11	97.51	98.90	96.69	98.43	660576
2025-04-14	99.81	101.10	98.17	100.18	613821
2025-04-15	99.94	102.54	99.94	101.47	765849
2025-04-16	102.17	104.05	101.48	103.79	847475
2025-04-17	104.12	106.59	104.12	105.82	370258
2025-04-21	106.31	106.75	102.96	104.50	536831
2025-04-22	105.68	106.81	105.04	106.23	914209
2025-04-23	106.32	107.37	105.65	104.51	1419880
2025-04-24	104.71	107.40	103.51	105.91	932240
2025-04-25	105.49	106.80	101.88	106.41	663605
2025-04-28	105.48	107.67	104.17	106.34	857271
2025-04-29	105.83	106.48	104.70	105.45	1424004
2025-04-30	107.00	107.00	104.51	105.31	821875
2025-05-01	104.57	105.17	101.74	102.15	367122
2025-05-02	102.92	103.49	100.56	101.27	405398
2025-05-05	101.25	101.76	100.40	100.73	315854
2025-05-06	100.72	102.88	100.04	102.88	515427
2025-05-07	103.25	104.23	102.73	103.97	542148
2025-05-08	104.64	104.97	101.65	101.73	483612
2025-05-09	102.19	102.85	101.80	102.04	339239
2025-05-12	102.26	102.26	98.13	99.85	746881
2025-05-13	99.86	102.40	99.58	102.03	667050
2025-05-14	102.39	103.40	101.28	102.54	645344
2025-05-15	101.41	103.13	101.41	102.45	430499
2025-05-16	102.38	103.78	101.66	103.40	582826
2025-05-19	104.43	107.22	103.91	107.00	492949
2025-05-20	106.57	108.00	106.57	107.84	457449
2025-05-21	107.42	108.74	107.32	107.43	726433
2025-05-22	106.52	107.27	105.79	105.86	543337
2025-05-23	105.50	106.79	105.16	106.59	450404
2025-05-27	107.42	108.55	106.74	107.09	609965
2025-05-28	105.93	108.27	105.93	106.85	475897
2025-05-29	107.56	108.42	106.84	107.44	433693
2025-05-30	106.95	107.05	106.20	106.53	493029

Explore More About FMX

Coins representing dividend payouts and trends

FMX Dividend History

Discover Fomento Economico Mexicano'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

FMX Stock Split History

Discover Fomento Economico Mexicano'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

FMX Historical Prices

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

Web Analytics