MKSI Historical Prices

Summary

Key Stock Metrics

54.84

(April 4, 2025)

52-Week Low

269.91

(February 17, 2026)

52-Week High

269.91

(February 17, 2026)

All-Time High

244.46

(February 27, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-03-30	14.06	14.50	13.63	14.06	4592500
1999-03-31	14.13	14.13	13.38	13.38	923300
1999-04-01	13.38	13.75	13.38	13.50	312400
1999-04-05	13.63	13.63	13.19	13.50	200600
1999-04-06	13.50	13.75	13.50	13.63	106200
1999-04-07	13.56	14.13	13.56	14.00	147600
1999-04-08	14.00	14.00	14.00	14.00	62000
1999-04-09	14.00	14.13	13.63	13.63	195100
1999-04-12	13.63	13.63	13.50	13.50	23000
1999-04-13	13.50	13.50	13.25	13.25	30500
1999-04-14	13.25	13.25	11.88	12.00	651600
1999-04-15	12.00	12.13	11.88	12.00	37700
1999-04-16	12.13	12.13	12.06	12.13	7100
1999-04-19	12.13	12.38	12.00	12.00	8500
1999-04-20	12.00	12.19	12.00	12.00	10700
1999-04-21	12.00	13.63	12.00	13.00	237700
1999-04-22	13.50	14.00	13.25	13.50	179300
1999-04-23	14.00	14.75	13.88	14.63	749400
1999-04-26	15.25	16.75	14.88	16.75	319900
1999-04-27	16.75	17.00	15.38	17.00	102300
1999-04-28	16.75	16.75	14.75	14.75	236400
1999-04-29	15.13	15.13	13.50	13.81	106800
1999-04-30	13.88	14.13	13.63	13.63	83600
1999-05-03	14.00	14.00	13.56	13.56	17600
1999-05-04	13.50	14.13	13.00	13.25	124500
1999-05-05	13.25	13.25	12.00	12.63	135100
1999-05-06	12.75	13.13	12.75	12.75	40100
1999-05-07	13.00	13.00	12.75	13.00	111700
1999-05-10	13.13	13.13	12.63	12.88	45400
1999-05-11	12.63	13.75	12.63	13.25	57100
1999-05-12	13.25	15.38	13.06	15.00	563800
1999-05-13	15.50	15.50	15.00	15.00	55900
1999-05-14	14.88	15.13	14.50	14.50	73900
1999-05-17	14.38	14.38	14.00	14.13	21800
1999-05-18	14.13	14.25	14.00	14.13	144600
1999-05-19	14.38	15.63	14.25	15.25	211700
1999-05-20	15.44	15.44	15.13	15.44	78600
1999-05-21	15.13	15.44	15.13	15.38	32800
1999-05-24	15.13	15.38	14.75	14.75	318500
1999-05-25	14.75	15.38	14.75	15.38	91300
1999-05-26	15.00	15.00	14.63	14.63	42600
1999-05-27	14.63	15.25	14.63	14.88	8300
1999-05-28	14.88	15.25	14.88	15.25	31700
1999-06-01	15.38	15.38	14.81	15.22	89200
1999-06-02	15.00	15.38	14.75	15.13	122600
1999-06-03	15.25	15.50	15.13	15.50	81900
1999-06-04	15.25	18.00	15.25	16.25	53100
1999-06-07	16.25	16.63	16.25	16.50	24900
1999-06-08	16.38	16.75	16.38	16.50	21500
1999-06-09	16.88	17.00	16.63	16.63	90400
1999-06-10	17.00	18.75	16.75	18.69	136700
1999-06-11	18.75	19.50	18.50	19.38	274000
1999-06-14	19.75	19.75	18.75	19.06	95300
1999-06-15	19.50	19.50	17.25	17.25	20500
1999-06-16	17.50	17.50	15.63	15.88	91700
1999-06-17	15.94	16.88	15.94	16.88	123600
1999-06-18	16.88	17.50	16.75	17.50	18000
1999-06-21	17.25	18.88	17.13	18.88	13200
1999-06-22	18.50	19.63	18.50	19.00	57100
1999-06-23	18.88	19.50	17.50	17.94	33300
1999-06-24	17.38	18.13	17.13	17.75	21200
1999-06-25	17.75	17.75	16.75	17.25	139300
1999-06-28	17.63	19.63	17.50	19.00	107500
1999-06-29	19.00	19.06	17.50	18.50	57700
1999-06-30	19.00	19.25	17.88	18.63	155400
1999-07-01	18.88	19.00	17.75	18.13	78900
1999-07-02	19.13	19.81	18.75	19.44	65300
1999-07-06	19.25	19.50	18.50	19.38	18800
1999-07-07	19.50	19.50	19.25	19.38	38900
1999-07-08	19.13	19.25	18.63	19.00	23300
1999-07-09	19.25	20.50	19.25	20.50	26600
1999-07-12	20.44	21.75	20.25	21.50	136900
1999-07-13	21.00	21.38	20.50	20.75	139100
1999-07-14	20.75	21.00	20.75	21.00	6700
1999-07-15	21.00	21.38	20.88	21.25	75400
1999-07-16	21.25	21.50	21.06	21.44	53900
1999-07-19	21.50	21.75	21.00	21.75	51300
1999-07-20	21.25	21.75	21.25	21.75	22500
1999-07-21	21.75	21.75	21.25	21.75	10300
1999-07-22	21.38	21.63	20.75	21.63	64900
1999-07-23	21.38	21.75	20.88	21.00	11000
1999-07-26	21.25	21.25	20.63	21.00	12100
1999-07-27	20.25	21.00	20.25	20.38	18900
1999-07-28	20.25	20.38	19.75	20.00	145800
1999-07-29	19.88	21.00	19.88	21.00	30700
1999-07-30	20.75	21.31	20.75	21.31	22600
1999-08-03	21.00	21.31	21.00	21.00	25400
1999-08-04	21.00	21.50	21.00	21.25	337100
1999-08-05	21.19	21.19	21.19	21.19	300
1999-08-06	21.03	21.13	20.25	21.13	105400
1999-08-09	21.00	21.25	20.63	20.75	5400
1999-08-10	21.00	21.25	21.00	21.25	4800
1999-08-11	21.25	21.25	21.00	21.25	40800
1999-08-12	21.25	21.63	20.75	21.06	82000
1999-08-13	20.75	21.50	19.75	19.75	122000
1999-08-16	19.63	21.81	19.63	21.81	23700
1999-08-17	21.75	22.00	21.00	21.38	34200
1999-08-18	20.50	21.13	18.88	19.50	153300
1999-08-19	19.00	19.50	19.00	19.00	20700
1999-08-20	19.06	19.50	19.06	19.06	16100
1999-08-23	19.25	19.50	19.00	19.44	130800
1999-08-24	19.63	19.63	19.00	19.56	33100
1999-08-25	19.63	19.63	19.41	19.50	34400
1999-08-26	19.31	19.44	19.25	19.31	20200
1999-08-27	19.19	19.19	18.75	18.94	27900
1999-08-30	19.00	19.00	18.50	18.88	18900
1999-08-31	18.75	19.00	18.38	18.38	14700
1999-09-01	18.38	18.75	18.38	18.44	29200
1999-09-02	18.38	18.63	18.25	18.25	44400
1999-09-03	18.50	18.50	18.25	18.50	51400
1999-09-07	18.50	19.13	18.44	18.69	37800
1999-09-08	18.69	21.25	18.69	21.25	81200
1999-09-09	20.88	21.25	20.50	21.25	241300
1999-09-10	21.75	22.00	20.75	21.25	46800
1999-09-13	21.00	21.00	19.13	19.50	22900
1999-09-14	19.88	20.00	19.63	19.75	17100
1999-09-15	19.88	19.88	19.38	19.50	17700
1999-09-16	19.75	19.75	19.13	19.19	4700
1999-09-17	19.25	19.38	18.88	19.25	41900
1999-09-20	19.00	19.25	18.38	18.38	30800
1999-09-21	18.50	18.75	18.50	18.50	109600
1999-09-22	18.50	18.75	18.50	18.75	95900
1999-09-23	18.81	19.38	18.81	18.88	13000
1999-09-24	19.25	19.25	18.50	18.75	108200
1999-09-27	18.69	19.25	18.69	19.00	16200
1999-09-28	19.13	20.00	19.13	20.00	7400
1999-09-29	20.00	20.50	19.50	19.69	17400
1999-09-30	20.13	22.50	20.00	22.25	79500
1999-10-01	22.22	22.25	20.50	21.02	65100
1999-10-04	20.75	21.25	20.50	20.88	242600
1999-10-05	20.75	21.00	20.75	20.88	40000
1999-10-06	20.88	21.13	20.13	20.25	106100
1999-10-07	20.13	20.38	20.06	20.06	59400
1999-10-08	20.06	20.25	20.06	20.25	26200
1999-10-11	20.06	20.06	19.38	19.38	93600
1999-10-12	19.44	20.38	19.44	20.25	82600
1999-10-13	20.13	20.13	19.88	20.00	44500
1999-10-14	20.06	20.06	19.88	20.00	5800
1999-10-15	20.13	20.13	19.63	20.00	42800
1999-10-18	19.63	19.88	19.63	19.88	18600
1999-10-19	19.88	19.88	19.75	19.75	15000
1999-10-20	19.75	19.88	19.25	19.50	97700
1999-10-21	20.44	20.50	19.63	19.81	545000
1999-10-22	19.88	20.13	19.81	20.13	97900
1999-10-25	19.88	20.00	19.75	20.00	92900
1999-10-26	19.88	20.13	19.69	19.69	458400
1999-10-27	19.88	19.88	19.75	19.75	114600
1999-10-28	19.88	19.88	19.63	19.81	135500
1999-10-29	19.88	22.00	19.88	21.00	140900
1999-11-01	21.88	23.25	21.38	23.22	72300
1999-11-02	22.88	24.56	22.69	23.75	120100
1999-11-03	24.19	28.00	24.09	27.44	116100
1999-11-04	29.00	29.94	24.50	25.25	115600
1999-11-05	25.88	27.00	25.88	26.38	19700
1999-11-08	26.00	27.56	26.00	27.25	48800
1999-11-09	27.31	27.31	26.25	26.50	11700
1999-11-10	26.38	28.63	25.38	27.75	59700
1999-11-11	28.00	28.38	27.50	28.25	23600
1999-11-12	28.38	28.38	27.38	27.75	15600
1999-11-15	27.38	27.38	25.44	26.13	59800
1999-11-16	26.13	26.13	25.38	25.81	24200
1999-11-17	26.13	26.13	25.75	25.75	34100
1999-11-18	26.13	27.00	26.13	26.38	54100
1999-11-19	27.00	27.00	26.38	26.50	18000
1999-11-22	26.38	27.00	26.38	27.00	8900
1999-11-23	27.13	27.13	25.63	25.63	33100
1999-11-24	25.81	26.13	25.38	25.38	80400
1999-11-26	25.44	25.63	25.25	25.63	78900
1999-11-29	25.63	26.00	24.88	25.00	31900
1999-11-30	24.75	24.88	24.56	24.88	87300
1999-12-01	25.00	25.00	24.13	24.75	65800
1999-12-02	24.63	25.25	23.75	25.25	145100
1999-12-03	25.16	26.38	25.00	25.88	15400
1999-12-06	25.75	26.38	25.50	26.13	21700
1999-12-07	26.50	29.50	25.75	29.50	76800
1999-12-08	28.50	29.00	27.75	27.88	69600
1999-12-09	27.75	28.25	25.63	28.25	23100
1999-12-10	27.63	27.75	26.13	27.38	32700
1999-12-13	27.25	27.25	27.13	27.13	10500
1999-12-14	27.13	27.88	27.13	27.13	7100
1999-12-15	27.13	27.88	27.13	27.75	21600
1999-12-16	27.63	28.25	27.13	27.38	16200
1999-12-17	28.13	28.75	27.50	28.00	20600
1999-12-20	28.06	30.50	27.75	29.63	81600
1999-12-21	29.63	30.13	29.38	30.13	12100
1999-12-22	29.88	30.13	29.38	29.38	8000
1999-12-23	29.88	32.25	29.88	30.50	35900
1999-12-27	30.69	31.50	30.00	31.13	29000
1999-12-28	31.25	33.25	31.25	33.00	64400
1999-12-29	33.13	33.25	32.63	33.00	7900
1999-12-30	32.75	33.00	32.13	33.00	1500
1999-12-31	32.38	36.50	32.38	36.13	130400
2000-01-03	34.75	35.88	32.88	33.63	92600
2000-01-04	33.13	33.25	31.50	32.00	31400
2000-01-05	32.00	34.25	32.00	34.25	65100
2000-01-06	33.50	34.00	32.50	33.00	111600
2000-01-07	32.50	32.50	31.50	32.13	78500
2000-01-10	32.25	32.25	31.38	31.38	16800
2000-01-11	31.25	32.25	30.50	31.00	54200
2000-01-12	31.38	32.25	31.13	32.13	201900
2000-01-13	32.13	34.25	31.75	33.88	169500
2000-01-14	34.25	37.75	34.25	36.00	177300
2000-01-18	36.38	36.38	35.63	36.00	32400
2000-01-19	35.75	37.00	35.75	36.75	148700
2000-01-20	37.13	41.50	37.13	38.75	236700
2000-01-21	38.81	45.00	38.00	43.25	130700
2000-01-24	43.00	46.19	38.63	38.63	202400
2000-01-25	39.00	40.31	35.69	38.00	130900
2000-01-26	37.38	39.25	36.75	37.50	84000
2000-01-27	37.38	37.88	30.63	34.50	50900
2000-01-28	34.25	36.75	33.50	35.00	18600
2000-01-31	34.75	35.31	32.25	32.56	185500
2000-02-01	32.81	34.00	32.75	33.88	126300
2000-02-02	33.88	36.50	33.50	36.25	404400
2000-02-03	37.75	38.00	33.50	34.88	321300
2000-02-04	36.63	38.13	36.50	37.50	242700
2000-02-07	37.88	38.63	37.50	38.63	147500
2000-02-08	38.28	44.25	36.38	43.38	260000
2000-02-09	42.25	46.75	42.00	44.50	204000
2000-02-10	44.50	44.50	39.63	40.19	68700
2000-02-11	40.88	40.88	37.25	38.00	60200
2000-02-14	39.31	43.38	39.25	42.13	552100
2000-02-15	43.09	44.25	42.75	42.88	160700
2000-02-16	43.50	44.38	43.23	44.00	492000
2000-02-17	44.09	44.25	40.63	43.25	107900
2000-02-18	42.56	43.38	41.00	41.63	113100
2000-02-22	41.63	41.63	37.88	39.69	71500
2000-02-23	40.25	43.00	39.50	42.88	234200
2000-02-24	42.50	44.75	42.38	44.63	241900
2000-02-25	44.63	45.13	44.38	45.00	285500
2000-02-28	45.09	45.13	40.50	42.25	77900
2000-02-29	44.50	45.88	44.50	45.50	192600
2000-03-01	45.75	50.63	45.50	49.00	499700
2000-03-02	50.00	53.63	48.00	48.38	216600
2000-03-03	50.13	50.50	47.13	47.13	79200
2000-03-06	48.63	52.00	47.50	51.75	166600
2000-03-07	55.75	58.13	54.50	57.00	322300
2000-03-08	58.38	59.13	52.00	56.13	165600
2000-03-09	54.88	57.50	53.25	57.13	100800
2000-03-10	56.19	62.25	56.00	61.50	199500
2000-03-13	59.00	60.81	57.13	59.38	129000
2000-03-14	61.69	62.00	59.38	59.44	95700
2000-03-15	59.63	60.13	56.00	57.56	150300
2000-03-16	56.75	59.00	55.50	58.81	44200
2000-03-17	58.75	58.75	53.75	55.25	103600
2000-03-20	54.88	55.25	48.75	50.31	99900
2000-03-21	48.25	48.31	42.50	45.13	162900
2000-03-22	45.50	50.88	45.50	50.00	219800
2000-03-23	51.50	52.13	50.75	51.25	72600
2000-03-24	51.69	52.94	50.00	52.00	116800
2000-03-27	51.97	52.69	50.88	52.25	58600
2000-03-28	52.00	54.63	51.03	52.50	59400
2000-03-29	52.50	52.63	48.25	49.75	99700
2000-03-30	48.00	48.13	47.00	48.13	101700
2000-03-31	51.75	52.25	48.06	50.50	64600
2000-04-03	49.63	49.94	48.75	49.00	56300
2000-04-04	49.00	50.13	44.75	49.81	135300
2000-04-05	48.25	50.50	48.25	49.50	39600
2000-04-06	51.38	51.38	48.75	51.13	57000
2000-04-07	51.50	55.25	50.75	55.25	104000
2000-04-10	55.25	57.00	51.13	51.75	59700
2000-04-11	50.88	50.88	44.00	44.00	107000
2000-04-12	45.88	45.88	40.75	41.50	163400
2000-04-13	41.50	42.44	38.50	38.50	123700
2000-04-14	37.00	38.13	35.63	37.38	160600
2000-04-17	37.13	41.00	36.50	40.75	89900
2000-04-18	40.75	49.31	40.63	46.75	83700
2000-04-19	48.00	48.50	46.00	46.56	165000
2000-04-20	46.56	47.19	42.38	42.38	138100
2000-04-24	40.94	42.50	40.47	41.88	34600
2000-04-25	42.50	44.31	42.19	43.94	41100
2000-04-26	43.75	44.50	43.00	43.88	117500
2000-04-27	42.78	49.00	42.63	48.25	39600
2000-04-28	49.75	50.69	46.00	47.00	48700
2000-05-01	45.88	52.19	45.88	50.81	84600
2000-05-02	50.75	51.50	46.00	46.31	82400
2000-05-03	46.94	46.94	44.38	45.25	55500
2000-05-04	45.19	46.25	45.19	46.00	27900
2000-05-05	46.00	49.06	45.63	48.63	15900
2000-05-08	48.50	49.50	48.00	48.25	27500
2000-05-09	47.94	47.94	44.13	44.63	55500
2000-05-10	42.98	43.00	40.00	41.44	160900
2000-05-11	41.88	47.00	41.56	47.00	172400
2000-05-12	47.25	47.25	45.56	45.56	143700
2000-05-15	45.38	46.00	44.38	45.88	49200
2000-05-16	45.63	47.50	45.63	47.00	49800
2000-05-17	46.13	46.75	43.63	44.88	59200
2000-05-18	44.00	44.00	40.00	40.50	44800
2000-05-19	41.97	42.00	37.50	38.50	114100
2000-05-22	38.28	47.00	37.53	46.50	103700
2000-05-23	45.34	45.94	37.00	39.00	78500
2000-05-24	39.50	39.50	31.88	38.25	160900
2000-05-25	38.63	39.94	35.88	35.88	99100
2000-05-26	36.56	36.75	33.88	34.50	42400
2000-05-30	34.69	41.50	34.25	41.50	57200
2000-05-31	39.50	40.38	39.25	39.38	82600
2000-06-01	39.00	40.13	38.44	40.13	137000
2000-06-02	40.13	43.38	40.06	41.06	158900
2000-06-05	42.00	42.00	38.25	39.00	34900
2000-06-06	38.50	39.75	34.50	34.75	75600
2000-06-07	35.47	39.75	35.44	39.75	62900
2000-06-08	40.13	44.13	40.00	43.25	68300
2000-06-09	43.38	43.88	41.94	42.00	16600
2000-06-12	42.25	42.25	37.50	39.38	34600
2000-06-13	37.50	39.25	36.50	39.00	74500
2000-06-14	38.69	40.25	38.25	38.75	27900
2000-06-15	39.13	40.75	38.13	40.75	16600
2000-06-16	40.34	42.75	40.13	41.00	39000
2000-06-19	40.13	41.38	38.50	38.88	37400
2000-06-20	38.56	39.50	37.38	37.50	112800
2000-06-21	37.44	37.50	35.88	36.56	125200
2000-06-22	36.63	37.13	35.13	35.13	111900
2000-06-23	35.13	35.50	32.00	33.13	129200
2000-06-26	33.31	33.38	32.75	33.00	163400
2000-06-27	32.88	33.50	32.75	32.88	622900
2000-06-28	33.16	37.25	33.16	36.38	82200
2000-06-29	36.13	37.50	35.75	36.75	50600
2000-06-30	36.81	39.13	36.63	39.13	270200
2000-07-03	38.84	39.13	38.00	39.00	17000
2000-07-05	38.38	38.69	32.75	33.75	115400
2000-07-06	34.38	34.63	33.00	34.00	28100
2000-07-07	34.00	34.00	33.06	33.38	70000
2000-07-10	33.00	33.75	30.00	30.44	158500
2000-07-11	30.75	31.00	26.25	28.00	362100
2000-07-12	29.13	32.44	27.75	30.44	684200
2000-07-13	31.13	33.00	31.00	32.38	278200
2000-07-14	32.50	35.25	31.88	35.00	243400
2000-07-17	35.81	40.00	35.81	38.50	524400
2000-07-18	40.44	40.75	35.63	36.88	465500
2000-07-19	37.84	38.00	33.13	35.13	436600
2000-07-20	34.94	35.38	33.50	34.50	119100
2000-07-21	34.25	34.25	31.00	32.25	132900
2000-07-24	32.00	32.56	30.88	31.50	95500
2000-07-25	31.06	32.00	29.56	30.13	134300
2000-07-26	30.00	30.13	27.00	28.06	262200
2000-07-27	27.97	28.25	25.75	26.13	141500
2000-07-28	27.06	27.25	22.63	24.06	256300
2000-07-31	24.63	26.00	24.38	25.19	441300
2000-08-01	25.38	26.50	25.38	25.56	281200
2000-08-02	25.56	25.69	24.13	24.75	98700
2000-08-03	23.19	24.75	18.75	20.06	535800
2000-08-04	20.88	22.13	19.25	19.75	411200
2000-08-07	20.88	21.13	19.25	20.00	316400
2000-08-08	20.47	20.63	17.75	18.52	222000
2000-08-09	19.44	19.50	18.25	18.38	236200
2000-08-10	18.50	19.00	16.81	16.81	380500
2000-08-11	17.03	19.50	17.00	18.63	254800
2000-08-14	19.41	21.17	18.69	21.03	598700
2000-08-15	21.34	23.50	21.31	22.69	477000
2000-08-16	23.13	23.25	22.63	23.00	326400
2000-08-17	22.88	23.25	22.75	23.00	206100
2000-08-18	23.34	27.75	23.31	26.13	719300
2000-08-21	27.44	29.38	27.38	28.50	397900
2000-08-22	28.38	28.63	25.31	27.06	196200
2000-08-23	26.25	29.94	25.88	29.81	322500
2000-08-24	29.88	32.00	29.88	31.38	210000
2000-08-25	33.00	34.88	32.38	34.88	222000
2000-08-28	34.97	36.00	33.25	34.38	401600
2000-08-29	34.31	35.00	34.13	34.88	356900
2000-08-30	34.75	34.88	34.44	34.69	181200
2000-08-31	34.75	35.13	34.00	35.13	436700
2000-09-01	35.13	35.38	34.38	35.13	84000
2000-09-05	35.13	35.13	34.50	34.88	90500
2000-09-06	34.75	34.88	29.13	29.50	606700
2000-09-07	28.84	33.88	28.25	33.75	292400
2000-09-08	33.38	33.38	31.50	31.50	93500
2000-09-11	31.47	31.88	30.25	31.63	73900
2000-09-12	31.50	31.69	30.25	30.88	179000
2000-09-13	30.75	31.38	30.25	31.19	226200
2000-09-14	31.31	34.25	31.25	33.06	171300
2000-09-15	32.94	34.00	31.44	33.75	101500
2000-09-18	33.78	33.81	29.06	31.31	105000
2000-09-19	31.03	32.50	31.00	31.88	107300
2000-09-20	32.00	32.69	31.81	32.06	127000
2000-09-21	32.19	32.19	30.75	31.13	116300
2000-09-22	29.00	29.69	27.56	29.44	158400
2000-09-25	29.69	29.75	29.06	29.25	118600
2000-09-26	29.28	31.63	28.25	30.44	162000
2000-09-27	30.44	30.44	26.56	28.75	158200
2000-09-28	28.84	31.56	28.00	30.19	109000
2000-09-29	30.09	30.25	27.25	27.38	44700
2000-10-02	25.81	25.81	22.56	23.00	1700300
2000-10-03	23.47	23.50	21.75	22.25	260800
2000-10-04	22.50	24.38	22.25	24.19	381500
2000-10-05	23.88	24.06	22.44	23.63	303100
2000-10-06	23.44	23.50	21.00	21.56	104600
2000-10-09	21.59	21.88	20.00	21.00	60900
2000-10-10	20.88	21.13	19.75	19.94	77400
2000-10-11	19.81	20.13	19.25	19.25	157200
2000-10-12	19.50	19.50	18.25	18.44	200700
2000-10-13	18.27	19.38	18.25	19.38	393500
2000-10-16	20.00	20.63	18.63	19.00	157000
2000-10-17	19.19	19.63	17.13	17.69	143000
2000-10-18	17.25	18.25	16.69	17.94	577000
2000-10-19	18.44	19.00	18.38	18.75	360300
2000-10-20	18.88	19.00	18.63	18.75	348000
2000-10-23	18.88	21.88	18.75	19.75	465800
2000-10-24	20.25	20.25	18.88	18.88	275900
2000-10-25	18.75	18.88	17.75	18.06	312800
2000-10-26	17.83	18.50	17.50	18.44	337300
2000-10-27	18.80	19.31	17.88	17.88	220500
2000-10-30	17.88	18.50	17.88	18.00	325400
2000-10-31	18.38	18.69	17.94	18.38	630000
2000-11-01	18.44	18.50	16.75	17.31	349300
2000-11-02	17.69	18.19	17.25	18.00	259700
2000-11-03	18.06	18.13	17.56	17.63	177200
2000-11-06	17.81	18.25	17.13	17.38	246900
2000-11-07	17.73	18.44	17.25	18.13	328900
2000-11-08	18.38	18.38	17.50	17.75	337700
2000-11-09	17.31	17.38	15.98	16.19	256000
2000-11-10	15.94	16.75	15.81	16.50	279900
2000-11-13	16.31	18.19	16.00	17.75	399500
2000-11-14	18.00	18.56	17.63	18.56	283600
2000-11-15	18.50	18.94	17.88	18.75	219800
2000-11-16	18.75	18.88	17.00	17.06	381600
2000-11-17	17.42	17.88	16.94	17.56	51000
2000-11-20	17.56	17.56	16.50	16.81	142200
2000-11-21	16.81	17.00	16.31	16.31	151400
2000-11-22	16.25	16.38	15.69	15.69	204300
2000-11-24	15.86	16.88	15.75	16.88	42100
2000-11-27	17.00	17.56	16.94	17.06	131700
2000-11-28	17.25	17.25	15.56	16.25	218200
2000-11-29	16.31	16.44	15.69	15.75	152900
2000-11-30	15.25	15.38	14.38	15.13	239400
2000-12-01	15.20	16.13	15.20	15.44	287700
2000-12-04	15.53	15.56	15.38	15.50	174800
2000-12-05	15.56	17.63	15.44	17.31	109900
2000-12-06	17.25	18.00	17.13	17.44	150900
2000-12-07	17.25	17.31	16.94	16.94	108200
2000-12-08	17.25	18.13	17.25	17.81	100600
2000-12-11	17.94	19.19	17.75	19.00	156800
2000-12-12	19.00	19.00	18.25	18.56	99900
2000-12-13	18.61	18.63	17.06	17.31	96500
2000-12-14	17.25	17.50	15.94	16.50	67700
2000-12-15	16.00	16.36	15.44	15.88	90100
2000-12-18	16.00	16.13	15.50	16.00	268500
2000-12-19	15.81	16.25	15.31	15.81	549200
2000-12-20	15.63	15.88	15.00	15.13	534900
2000-12-21	15.13	16.00	14.25	14.63	175800
2000-12-22	14.75	15.50	14.25	14.88	185000
2000-12-26	15.00	15.75	14.94	15.63	81800
2000-12-27	15.69	15.75	15.38	15.69	113100
2000-12-28	15.44	16.13	15.44	15.50	289500
2000-12-29	15.53	16.50	15.38	15.50	192000
2001-01-02	15.41	16.75	15.41	15.81	93700
2001-01-03	15.88	18.38	15.56	18.38	223400
2001-01-04	17.94	19.50	17.75	18.25	601100
2001-01-05	18.19	18.22	17.13	17.56	208200
2001-01-08	17.44	17.50	17.06	17.38	284400
2001-01-09	17.28	19.00	17.27	18.25	109800
2001-01-10	17.88	18.69	17.63	18.00	248100
2001-01-11	18.00	18.81	17.75	18.50	268700
2001-01-12	18.56	21.25	18.56	19.50	499200
2001-01-16	19.25	19.38	18.00	18.63	223300
2001-01-17	19.31	21.88	19.00	20.06	296100
2001-01-18	20.06	20.63	19.88	20.38	360300
2001-01-19	20.58	22.25	20.56	21.94	622700
2001-01-22	21.16	22.00	21.13	21.63	264100
2001-01-23	21.50	21.88	20.69	21.56	149200
2001-01-24	21.73	22.94	21.31	21.50	185600
2001-01-25	21.38	21.63	20.75	20.88	89900
2001-01-26	20.77	20.88	19.75	20.13	284800
2001-01-29	20.25	22.00	20.00	22.00	141100
2001-01-30	22.13	24.63	21.50	23.81	482600
2001-01-31	24.00	24.44	23.50	23.50	320700
2001-02-01	23.50	23.88	21.38	21.81	157100
2001-02-02	21.75	22.50	20.81	20.94	258900
2001-02-05	19.06	22.63	18.13	18.81	352600
2001-02-06	18.50	19.75	18.19	18.50	416700
2001-02-07	18.69	18.75	16.88	17.94	454200
2001-02-08	18.00	18.63	17.25	17.38	435400
2001-02-09	17.25	17.69	16.75	17.69	279800
2001-02-12	17.41	19.56	17.38	19.00	349500
2001-02-13	19.19	19.75	17.50	17.50	259300
2001-02-14	17.88	19.19	17.25	19.02	196100
2001-02-15	19.25	21.75	19.13	20.88	536000
2001-02-16	20.00	20.25	18.25	19.31	284800
2001-02-20	19.31	20.00	18.63	18.63	397500
2001-02-21	18.50	19.25	18.13	19.00	222500
2001-02-22	19.00	19.00	17.88	18.44	232300
2001-02-23	18.39	19.44	17.00	19.13	344900
2001-02-26	19.00	20.06	19.00	19.56	259500
2001-02-27	19.69	19.69	18.50	18.63	158300
2001-02-28	18.63	18.63	17.44	17.50	178500
2001-03-01	17.38	18.81	16.75	18.81	326500
2001-03-02	17.50	19.55	17.50	18.44	142900
2001-03-05	18.25	20.13	18.13	19.69	447800
2001-03-06	20.00	22.13	19.94	21.69	275100
2001-03-07	21.69	21.94	21.06	21.81	143900
2001-03-08	19.66	21.38	19.50	21.13	525300
2001-03-09	20.69	20.83	19.81	20.06	194800
2001-03-12	19.63	20.38	18.69	19.31	138700
2001-03-13	19.13	20.25	18.75	19.88	128200
2001-03-14	18.94	20.13	18.94	19.50	131200
2001-03-15	19.75	20.00	18.50	18.81	213400
2001-03-16	18.38	18.56	17.34	17.56	199800
2001-03-19	17.38	18.13	17.13	18.06	195900
2001-03-20	17.89	18.38	17.31	17.38	166300
2001-03-21	17.06	17.81	17.00	17.25	218200
2001-03-22	17.13	18.88	16.88	18.81	200500
2001-03-23	19.13	19.63	18.50	19.19	128400
2001-03-26	19.05	20.64	19.00	20.34	238800
2001-03-27	20.21	20.31	18.75	19.27	529100
2001-03-28	18.91	18.91	18.38	18.57	318300
2001-03-29	18.42	18.85	17.95	18.01	44400
2001-03-30	17.78	18.74	16.90	18.71	309700
2001-04-02	18.32	18.41	17.50	17.62	177800
2001-04-03	17.45	17.73	17.13	17.35	308100
2001-04-04	17.28	17.90	17.26	17.41	256300
2001-04-05	17.40	19.99	17.40	19.98	218700
2001-04-06	19.65	19.99	18.21	19.25	170800
2001-04-09	19.10	19.10	18.45	18.45	198400
2001-04-10	18.63	19.75	18.46	19.56	209900
2001-04-11	19.66	21.50	19.66	21.13	406400
2001-04-12	21.13	22.35	20.70	22.20	381100
2001-04-16	21.99	23.08	21.80	22.22	399400
2001-04-17	22.15	22.75	21.88	22.30	245300
2001-04-18	22.69	25.70	22.69	25.34	857500
2001-04-19	25.67	26.25	25.50	25.94	443500
2001-04-20	25.55	26.73	25.11	26.70	667000
2001-04-23	25.75	25.84	25.05	25.35	718800
2001-04-24	25.31	25.68	24.46	24.97	246500
2001-04-25	23.25	24.56	23.05	24.55	755900
2001-04-26	24.00	25.00	23.75	24.35	365400
2001-04-27	24.06	25.07	24.00	24.62	112800
2001-04-30	24.62	25.64	24.40	25.21	317900
2001-05-01	25.00	25.75	24.23	25.63	387700
2001-05-02	25.74	27.75	25.35	27.67	272900
2001-05-03	27.41	27.75	25.60	26.72	374600
2001-05-04	26.80	27.00	26.10	26.62	300600
2001-05-07	26.70	27.35	26.58	26.87	282300
2001-05-08	26.88	29.90	26.87	29.81	720600
2001-05-09	29.16	29.25	27.85	28.47	684400
2001-05-10	28.81	30.45	27.55	27.61	1014700
2001-05-11	27.48	28.25	26.45	27.45	243000
2001-05-14	27.15	27.40	26.56	27.10	184100
2001-05-15	27.06	27.96	27.00	27.25	177300
2001-05-16	27.30	29.20	27.21	29.00	197800
2001-05-17	29.10	29.66	28.75	28.85	149100
2001-05-18	28.76	29.05	28.50	28.70	59600
2001-05-21	28.70	30.41	28.50	30.34	350100
2001-05-22	30.58	31.97	30.50	31.51	672100
2001-05-23	30.40	30.54	29.90	29.97	244200
2001-05-24	29.97	30.49	29.65	30.45	356700
2001-05-25	29.75	30.46	29.68	29.98	107700
2001-05-29	30.05	30.05	27.70	27.75	395700
2001-05-30	27.55	27.60	25.85	25.86	221300
2001-05-31	26.10	27.20	26.05	26.70	225900
2001-06-01	26.61	28.55	26.60	28.54	192000
2001-06-04	28.50	29.65	28.14	28.84	244000
2001-06-05	28.50	29.57	28.30	29.41	342400
2001-06-06	29.25	30.01	28.80	29.99	203600
2001-06-07	29.73	31.67	29.61	31.35	349000
2001-06-08	30.90	30.96	29.38	30.00	57400
2001-06-11	29.95	29.95	28.95	29.76	243200
2001-06-12	28.60	29.75	27.77	29.00	274400
2001-06-13	29.00	29.95	28.70	29.40	220800
2001-06-14	29.15	29.15	27.91	28.25	110500
2001-06-15	28.00	28.00	26.30	26.80	157600
2001-06-18	27.00	27.09	25.12	25.34	93100
2001-06-19	25.31	26.40	24.50	24.78	78500
2001-06-20	23.60	24.10	22.86	24.05	149900
2001-06-21	23.65	24.75	23.51	24.50	260900
2001-06-22	24.72	25.81	24.16	24.93	52500
2001-06-25	24.99	25.50	24.50	24.75	312100
2001-06-26	24.64	24.90	24.25	24.45	242600
2001-06-27	24.30	24.50	23.31	24.46	162300
2001-06-28	24.47	25.96	24.47	25.70	154800
2001-06-29	25.60	31.92	25.45	28.80	352700
2001-07-02	28.30	29.06	27.39	27.51	160600
2001-07-03	27.33	28.00	26.97	27.40	80200
2001-07-05	27.19	27.38	26.43	26.69	132700
2001-07-06	26.52	26.52	24.79	24.95	72200
2001-07-09	24.75	26.60	24.75	26.50	110100
2001-07-10	26.48	26.89	25.40	25.55	135100
2001-07-11	25.50	25.75	24.97	25.75	90700
2001-07-12	25.80	27.65	25.55	27.42	100400
2001-07-13	27.42	27.60	26.00	26.03	157300
2001-07-16	26.25	26.80	24.51	24.93	173200
2001-07-17	24.92	27.10	23.50	27.09	255300
2001-07-18	26.30	26.93	25.86	26.22	379000
2001-07-19	26.30	26.73	24.50	24.53	167100
2001-07-20	24.40	25.05	24.00	24.20	303500
2001-07-23	24.28	24.30	23.12	23.20	77200
2001-07-24	23.20	23.50	22.51	23.00	150400
2001-07-25	23.00	24.00	22.90	23.93	212300
2001-07-26	23.44	25.00	23.14	24.43	44200
2001-07-27	24.30	25.00	24.25	24.40	60000
2001-07-30	24.50	26.51	24.50	26.50	279600
2001-07-31	25.52	27.12	25.51	25.59	108000
2001-08-01	27.00	29.16	27.00	28.88	559700
2001-08-02	28.93	29.94	28.50	28.50	390700
2001-08-03	28.41	29.12	27.45	28.24	83400
2001-08-06	28.11	28.88	27.95	28.35	134700
2001-08-07	28.00	28.96	27.76	28.20	525300
2001-08-08	28.20	28.41	27.36	27.51	389900
2001-08-09	28.10	28.11	26.36	27.27	178600
2001-08-10	27.10	27.34	26.50	26.50	272500
2001-08-13	26.75	27.05	26.50	26.77	205900
2001-08-14	26.80	27.35	26.35	26.51	131400
2001-08-15	26.90	27.55	26.77	26.77	219600
2001-08-16	26.93	26.93	26.38	26.65	133400
2001-08-17	26.30	26.54	25.22	25.25	63700
2001-08-20	25.25	26.23	24.45	26.23	93800
2001-08-21	26.14	26.30	25.16	25.16	63700
2001-08-22	25.50	25.85	24.35	25.22	140800
2001-08-23	24.90	25.85	24.83	24.85	61200
2001-08-24	24.30	26.10	22.80	25.85	265000
2001-08-27	25.50	26.41	25.25	25.76	69200
2001-08-28	25.76	25.99	24.53	24.70	89700
2001-08-29	24.54	24.75	22.80	23.15	464500
2001-08-30	23.00	23.15	21.50	21.63	285600
2001-08-31	21.50	22.72	21.02	22.35	203300
2001-09-04	22.25	23.10	21.80	21.95	182100
2001-09-05	21.69	22.04	20.60	21.44	182500
2001-09-06	21.43	21.96	20.50	21.87	270900
2001-09-07	21.26	21.80	21.00	21.32	105400
2001-09-10	21.20	21.76	20.75	21.35	101100
2001-09-17	20.00	21.40	18.82	19.25	159400
2001-09-18	19.11	19.59	18.21	18.22	129400
2001-09-19	18.45	18.74	16.70	17.56	232700
2001-09-20	17.11	18.65	17.11	17.25	203600
2001-09-21	16.70	17.75	15.17	15.85	301300
2001-09-24	16.00	18.35	16.00	17.78	155700
2001-09-25	18.00	18.73	17.41	18.00	172400
2001-09-26	18.01	18.12	17.15	17.19	123100
2001-09-27	17.15	17.39	16.30	16.78	371400
2001-09-28	16.75	17.80	16.61	17.75	260600
2001-10-01	17.75	17.75	16.54	16.69	168100
2001-10-02	16.80	17.00	16.25	16.69	381000
2001-10-03	16.40	18.02	16.16	17.38	208200
2001-10-04	17.99	19.40	17.65	18.32	284700
2001-10-05	17.65	18.05	17.16	17.69	79400
2001-10-08	17.26	18.75	17.07	18.71	68100
2001-10-09	18.00	18.45	17.05	17.05	69900
2001-10-10	17.45	18.90	17.20	18.90	91400
2001-10-11	18.90	21.57	18.81	21.51	254400
2001-10-12	21.30	21.50	19.91	21.50	105700
2001-10-15	20.96	20.96	19.70	20.02	71300
2001-10-16	19.88	20.27	19.32	19.70	243600
2001-10-17	19.80	20.50	19.00	19.10	162400
2001-10-18	19.10	19.50	18.77	19.05	107000
2001-10-19	18.97	19.50	18.90	19.46	55400
2001-10-22	19.11	19.68	19.11	19.50	87900
2001-10-23	19.27	19.81	19.26	19.50	105300
2001-10-24	19.31	20.32	19.31	19.79	228400
2001-10-25	19.88	21.10	19.46	21.05	136800
2001-10-26	21.10	22.23	20.93	21.60	102700
2001-10-29	21.50	21.72	20.26	20.65	80900
2001-10-30	20.53	21.04	19.88	20.91	200600
2001-10-31	21.00	21.64	20.37	21.58	104900
2001-11-01	21.58	23.28	21.21	23.07	160300
2001-11-02	22.89	23.07	22.42	22.65	120700
2001-11-05	22.50	23.77	22.50	23.03	75800
2001-11-06	23.00	24.00	22.65	23.69	58700
2001-11-07	23.50	24.45	23.40	24.38	70100
2001-11-08	24.45	25.40	24.30	25.10	165600
2001-11-09	25.20	25.20	24.35	24.70	226800
2001-11-12	24.36	24.90	24.33	24.72	92200
2001-11-13	24.85	25.40	24.58	25.05	85200
2001-11-14	24.75	25.50	24.10	24.50	135200
2001-11-15	24.47	24.99	24.20	24.70	175000
2001-11-16	24.75	25.11	24.36	24.80	64700
2001-11-19	24.65	24.90	24.06	24.75	53000
2001-11-20	24.30	24.30	22.52	22.90	131600
2001-11-21	23.15	23.15	21.45	21.53	462800
2001-11-23	21.94	23.15	21.40	22.87	137000
2001-11-26	22.83	23.90	22.63	23.90	164900
2001-11-27	23.75	24.72	23.42	24.16	101000
2001-11-28	24.15	24.16	22.85	22.85	239100
2001-11-29	23.24	23.38	22.33	23.00	235200
2001-11-30	22.85	22.98	22.35	22.42	64800
2001-12-03	22.31	22.31	21.30	21.56	66100
2001-12-04	21.78	24.00	21.52	23.75	465500
2001-12-05	24.05	26.29	24.00	25.68	275700
2001-12-06	25.70	25.93	25.42	25.53	223400
2001-12-07	25.45	25.62	24.70	24.91	72100
2001-12-10	23.99	25.28	23.97	24.46	118900
2001-12-11	24.45	25.73	24.45	25.03	268000
2001-12-12	24.84	25.95	24.77	25.51	133800
2001-12-13	24.75	24.86	24.15	24.81	190000
2001-12-14	24.80	25.25	24.26	24.75	140100
2001-12-17	24.50	25.88	24.50	25.88	161800
2001-12-18	25.35	26.35	25.18	25.40	110300
2001-12-19	25.20	25.56	24.86	25.36	66800
2001-12-20	25.20	25.20	24.15	24.55	188100
2001-12-21	25.00	25.15	24.05	24.86	166800
2001-12-24	24.50	25.59	24.38	25.59	145700
2001-12-26	25.25	26.69	25.25	26.45	270400
2001-12-27	26.50	26.78	25.76	26.12	213800
2001-12-28	26.45	27.67	26.05	26.93	183100
2001-12-31	26.92	27.32	26.92	27.03	214800
2002-01-02	27.05	27.48	26.13	27.31	196200
2002-01-03	27.30	28.25	27.18	28.00	341900
2002-01-04	28.00	28.15	27.00	27.46	186900
2002-01-07	27.62	28.00	27.06	27.25	157000
2002-01-08	27.20	28.25	26.45	28.20	137800
2002-01-09	28.24	28.95	27.61	27.71	85200
2002-01-10	28.10	28.10	27.43	28.00	60800
2002-01-11	27.99	28.47	27.75	28.00	101700
2002-01-14	28.10	28.10	27.00	27.25	67100
2002-01-15	26.75	27.25	25.88	26.68	170500
2002-01-16	25.93	25.93	24.75	24.85	261300
2002-01-17	24.93	25.22	23.80	24.98	352000
2002-01-18	24.97	25.30	24.27	24.61	91900
2002-01-22	25.35	25.37	23.50	23.50	66800
2002-01-23	23.56	24.32	23.56	24.24	161300
2002-01-24	24.30	24.85	23.65	23.96	101100
2002-01-25	23.67	24.40	23.61	24.05	258900
2002-01-28	24.05	24.24	23.25	23.54	64700
2002-01-29	23.50	23.65	22.75	23.15	76800
2002-01-30	23.15	23.64	22.73	23.50	157900
2002-01-31	23.51	24.50	23.49	24.03	77600
2002-02-01	24.31	24.60	23.85	23.85	59600
2002-02-04	24.13	24.50	23.60	23.60	161200
2002-02-05	23.61	23.61	22.05	22.75	215500
2002-02-06	23.30	24.58	23.26	24.02	549700
2002-02-07	24.25	24.33	23.40	23.50	276400
2002-02-08	23.58	23.90	23.45	23.75	164100
2002-02-11	23.91	25.90	23.91	25.90	858300
2002-02-12	25.60	25.87	25.10	25.48	303700
2002-02-13	25.55	26.90	25.55	26.72	572600
2002-02-14	26.79	27.38	26.75	27.17	417300
2002-02-15	27.26	27.26	26.68	26.74	134800
2002-02-19	26.67	26.67	25.76	25.76	202300
2002-02-20	26.08	26.08	24.40	24.75	226800
2002-02-21	24.88	25.36	24.22	24.40	139800
2002-02-22	24.33	24.71	23.50	24.40	111300
2002-02-25	24.36	25.85	24.36	25.31	138800
2002-02-26	25.30	25.85	24.90	25.60	176300
2002-02-27	25.75	26.06	25.72	26.04	172900
2002-02-28	26.05	27.25	25.90	26.86	695100
2002-03-01	27.10	29.50	26.80	29.00	482200
2002-03-04	29.01	30.44	29.00	30.32	344800
2002-03-05	30.20	33.15	30.08	33.02	721800
2002-03-06	32.06	32.89	31.30	32.60	465100
2002-03-07	32.25	33.20	31.34	32.03	365300
2002-03-08	32.09	33.35	31.78	32.19	420600
2002-03-11	31.93	32.00	30.40	30.40	782500
2002-03-12	29.70	30.14	29.15	29.79	327600
2002-03-13	29.50	30.18	28.94	30.14	325200
2002-03-14	29.63	31.18	29.50	30.84	227000
2002-03-15	30.44	32.15	30.20	31.73	312100
2002-03-18	32.12	33.20	31.76	33.00	192900
2002-03-19	32.94	33.14	31.67	32.50	212700
2002-03-20	32.01	32.26	31.52	31.77	134700
2002-03-21	31.96	32.80	31.54	32.41	116800
2002-03-22	32.36	32.90	31.31	31.45	115000
2002-03-25	31.29	32.49	31.29	32.00	141400
2002-03-26	32.00	32.50	31.50	32.50	178500
2002-03-27	32.34	32.47	31.90	32.10	112500
2002-03-28	32.12	34.29	32.02	34.24	220800
2002-04-01	33.76	34.00	32.25	33.45	199300
2002-04-02	33.33	33.33	32.40	32.81	161000
2002-04-03	33.14	33.24	32.25	32.27	42400
2002-04-04	32.25	32.49	31.31	32.10	137400
2002-04-05	32.00	32.44	30.82	31.06	55700
2002-04-08	30.75	32.05	29.54	32.00	332400
2002-04-09	32.05	33.20	31.68	32.80	507500
2002-04-10	33.11	33.91	32.25	33.90	233300
2002-04-11	33.85	33.85	32.33	32.43	109600
2002-04-12	32.75	33.91	32.25	33.91	168400
2002-04-15	33.92	34.80	33.15	34.75	242100
2002-04-16	35.33	38.47	35.33	38.05	964400
2002-04-17	37.81	38.94	37.52	37.75	756900
2002-04-18	37.32	37.32	34.92	35.01	428200
2002-04-19	35.25	36.24	34.66	35.70	226100
2002-04-22	35.84	36.33	34.22	36.25	224100
2002-04-23	35.90	36.42	34.51	35.10	228500
2002-04-24	34.95	35.85	34.00	34.08	194600
2002-04-25	34.01	34.30	32.65	33.16	233300
2002-04-26	33.49	34.69	30.95	31.05	401800
2002-04-29	31.28	31.97	30.46	31.00	242000
2002-04-30	31.19	34.20	31.19	33.89	477800
2002-05-01	33.90	34.16	31.76	33.30	512000
2002-05-02	33.25	33.50	31.80	32.00	320900
2002-05-03	31.96	32.60	30.60	31.50	299300
2002-05-06	31.16	32.80	31.16	31.96	313400
2002-05-07	32.15	32.65	31.30	32.07	396700
2002-05-08	32.66	36.37	32.60	36.07	566900
2002-05-09	35.30	36.75	35.25	35.88	367200
2002-05-10	35.75	35.84	33.59	34.03	282200
2002-05-13	34.72	36.40	33.78	36.26	265600
2002-05-14	36.80	38.88	36.80	38.25	621900
2002-05-15	37.83	39.20	36.80	38.18	538500
2002-05-16	38.00	38.40	36.81	38.30	182100
2002-05-17	38.80	39.46	37.37	38.09	227100
2002-05-20	38.00	38.25	36.61	37.00	217800
2002-05-21	37.40	37.69	35.48	36.18	222300
2002-05-22	35.87	36.66	34.56	35.95	314600
2002-05-23	35.90	35.90	33.63	34.45	362400
2002-05-24	33.80	33.80	31.79	32.07	589500
2002-05-28	32.20	33.05	32.00	32.92	152500
2002-05-29	32.20	32.25	31.26	31.65	139800
2002-05-30	31.64	31.64	29.85	31.04	326700
2002-05-31	30.86	32.38	30.45	30.70	242700
2002-06-03	31.23	31.23	27.78	27.87	446800
2002-06-04	27.76	28.06	26.50	27.24	585300
2002-06-05	27.26	27.58	25.85	26.07	651500
2002-06-06	25.98	26.19	25.00	25.32	265000
2002-06-07	24.79	25.85	23.57	25.47	542800
2002-06-10	25.52	25.92	24.41	25.08	333500
2002-06-11	25.75	25.81	23.20	23.32	266600
2002-06-12	23.40	23.80	21.92	23.49	410900
2002-06-13	23.25	24.00	22.80	23.50	409400
2002-06-14	22.76	23.37	21.01	23.01	418900
2002-06-17	23.25	23.72	22.45	23.15	390500
2002-06-18	22.90	23.91	22.32	22.49	455200
2002-06-19	22.30	22.30	18.40	19.00	1099400
2002-06-20	18.45	19.55	17.60	19.00	1248800
2002-06-21	19.47	19.50	18.13	18.57	497900
2002-06-24	17.86	19.27	17.85	18.44	478200
2002-06-25	18.74	19.00	16.66	17.31	326300
2002-06-26	16.57	18.75	16.57	18.70	607900
2002-06-27	18.61	20.74	18.60	20.34	980400
2002-06-28	20.36	21.59	19.86	20.07	1138600
2002-07-01	20.08	20.75	18.88	19.11	265200
2002-07-02	18.26	19.02	18.22	18.60	545500
2002-07-03	18.43	19.16	18.11	18.80	420000
2002-07-05	19.25	20.19	19.15	20.06	161200
2002-07-08	20.09	20.53	19.29	19.29	260100
2002-07-09	18.63	19.05	17.87	17.95	743900
2002-07-10	18.27	18.50	17.15	17.30	768200
2002-07-11	17.22	18.15	16.75	18.07	728800
2002-07-12	18.18	19.15	17.79	18.65	489900
2002-07-15	18.85	18.91	17.57	18.71	391400
2002-07-16	18.80	20.20	18.20	18.42	534400
2002-07-17	19.60	19.85	17.55	18.15	653500
2002-07-18	18.09	18.40	17.34	17.65	877100
2002-07-19	17.01	18.00	16.95	17.72	476800
2002-07-22	18.09	18.52	16.80	17.15	655800
2002-07-23	17.55	17.62	16.77	16.95	870200
2002-07-24	16.47	16.72	15.25	16.47	1217700
2002-07-25	16.17	16.22	14.80	15.36	782500
2002-07-26	15.80	16.32	15.24	15.93	871700
2002-07-29	16.35	16.90	15.95	16.62	413500
2002-07-30	17.00	17.90	16.50	17.50	305000
2002-07-31	17.61	17.61	16.90	17.00	543900
2002-08-01	16.87	16.99	16.05	16.05	331700
2002-08-02	16.03	16.50	15.88	16.32	649400
2002-08-05	16.15	16.16	14.90	15.18	381400
2002-08-06	15.22	16.20	15.22	15.35	278900
2002-08-07	15.85	16.42	15.09	15.91	295600
2002-08-08	15.44	16.61	15.43	16.56	352900
2002-08-09	16.20	16.48	15.73	15.85	483500
2002-08-12	15.70	15.70	14.66	14.84	447900
2002-08-13	14.72	15.09	13.62	13.83	573100
2002-08-14	13.78	14.16	13.10	14.05	697500
2002-08-15	14.23	14.45	13.70	13.74	456000
2002-08-16	13.70	14.70	13.35	14.13	810200
2002-08-19	14.14	14.60	13.91	14.38	400900
2002-08-20	14.00	14.35	13.90	14.23	383200
2002-08-21	14.18	14.98	14.18	14.89	309700
2002-08-22	15.21	15.85	14.50	15.59	452700
2002-08-23	15.74	15.74	14.90	15.00	492000
2002-08-26	15.10	15.32	14.21	14.74	236000
2002-08-27	14.15	14.63	14.07	14.09	307900
2002-08-28	14.06	14.06	13.53	13.71	233400
2002-08-29	13.63	13.94	13.10	13.91	281800
2002-08-30	13.80	14.00	13.54	13.54	172500
2002-09-03	13.61	13.74	12.54	12.67	224400
2002-09-04	12.60	13.00	12.25	12.92	418700
2002-09-05	12.64	12.64	12.11	12.20	265100
2002-09-06	12.70	12.80	12.48	12.62	683000
2002-09-09	12.72	12.72	12.24	12.60	432600
2002-09-10	12.66	13.24	12.60	12.95	202400
2002-09-11	12.91	13.55	12.86	13.00	147800
2002-09-12	12.98	12.98	12.26	12.35	314200
2002-09-13	12.26	12.50	12.02	12.16	248800
2002-09-16	12.10	12.31	11.65	11.80	110900
2002-09-17	12.05	12.45	11.10	11.26	296800
2002-09-18	11.26	11.48	10.80	11.10	262900
2002-09-19	11.04	11.28	10.75	11.07	216700
2002-09-20	11.25	11.26	10.63	10.78	261700
2002-09-23	10.65	10.66	9.89	10.12	400600
2002-09-24	10.09	10.50	9.75	10.14	476300
2002-09-25	10.27	11.05	10.11	10.88	582500
2002-09-26	11.17	11.45	10.83	10.96	682800
2002-09-27	11.03	11.80	10.90	11.25	315200
2002-09-30	11.16	11.30	10.78	10.92	297000
2002-10-01	11.06	11.36	10.34	11.15	431500
2002-10-02	11.09	11.83	11.03	11.43	501900
2002-10-03	11.18	11.39	10.48	10.86	394100
2002-10-04	10.90	11.00	10.15	10.25	308700
2002-10-07	10.24	10.46	9.80	9.85	198900
2002-10-08	9.62	9.96	8.91	9.08	480500
2002-10-09	8.89	9.40	8.81	8.81	465500
2002-10-10	8.82	10.15	8.82	9.80	446000
2002-10-11	9.98	10.57	9.98	10.33	229700
2002-10-14	10.45	10.83	10.11	10.70	219600
2002-10-15	11.02	11.78	11.01	11.57	313700
2002-10-16	11.12	11.33	9.38	9.42	635100
2002-10-17	9.75	9.94	8.82	8.98	2202800
2002-10-18	9.00	10.04	8.41	9.94	768100
2002-10-21	9.87	10.89	9.51	10.59	502500
2002-10-22	10.43	10.60	9.60	10.16	696400
2002-10-23	10.07	11.45	9.60	11.40	651200
2002-10-24	11.59	12.05	11.10	11.26	558000
2002-10-25	11.12	11.95	11.05	11.83	302200
2002-10-28	11.97	13.34	11.97	13.01	779200
2002-10-29	13.01	13.35	12.28	12.91	842700
2002-10-30	12.77	13.55	12.77	13.36	412000
2002-10-31	13.31	13.57	12.65	13.13	303300
2002-11-01	13.25	14.00	12.77	13.97	350600
2002-11-04	14.30	15.90	14.29	15.39	665800
2002-11-05	15.15	15.25	14.12	14.43	360900
2002-11-06	14.56	15.36	14.40	15.25	552000
2002-11-07	15.06	15.10	14.35	14.61	421800
2002-11-08	14.65	14.67	13.76	13.95	590600
2002-11-11	13.87	13.92	12.70	13.00	333500
2002-11-12	13.11	13.84	12.85	13.35	328400
2002-11-13	13.26	13.57	12.80	12.82	411100
2002-11-14	13.09	14.24	12.81	14.06	437600
2002-11-15	13.99	14.34	13.61	14.14	186500
2002-11-18	14.24	14.64	13.66	14.03	424900
2002-11-19	14.03	14.58	13.59	13.99	214500
2002-11-20	14.10	15.28	13.95	15.07	290000
2002-11-21	15.28	16.89	15.28	16.37	595100
2002-11-22	16.30	17.13	16.00	16.88	444500
2002-11-25	17.04	18.81	16.98	18.75	904400
2002-11-26	18.72	18.77	17.78	18.34	466800
2002-11-27	18.56	19.53	18.41	19.51	387100
2002-11-29	19.54	19.65	18.95	19.04	187200
2002-12-02	19.45	20.15	18.71	19.01	435200
2002-12-03	18.89	18.89	17.81	17.88	288200
2002-12-04	17.69	17.69	15.37	15.94	712300
2002-12-05	16.10	16.45	15.55	15.87	164800
2002-12-06	15.68	16.14	15.26	15.84	227600
2002-12-09	15.72	15.77	13.87	13.87	526700
2002-12-10	13.99	14.73	13.99	14.62	605900
2002-12-11	14.55	15.49	14.08	14.80	400300
2002-12-12	15.12	15.25	14.64	14.74	239000
2002-12-13	14.62	14.65	13.96	14.10	430800
2002-12-16	14.11	15.20	14.06	15.05	652100
2002-12-17	15.10	15.79	15.00	15.01	440300
2002-12-18	14.69	15.02	14.30	14.81	679000
2002-12-19	14.76	15.39	14.69	14.93	669500
2002-12-20	15.10	15.46	15.10	15.30	379900
2002-12-23	15.30	16.39	15.25	16.28	474900
2002-12-24	16.31	16.66	16.24	16.53	353000
2002-12-26	16.72	17.25	16.60	17.01	362700
2002-12-27	16.83	17.11	16.72	16.95	229600
2002-12-30	17.00	17.22	16.38	16.67	232500
2002-12-31	16.58	16.81	16.25	16.43	257000
2003-01-02	16.50	16.92	16.12	16.87	490200
2003-01-03	16.82	17.17	16.71	17.03	293500
2003-01-06	17.16	19.30	17.05	18.89	470100
2003-01-07	18.90	19.30	18.63	19.00	522300
2003-01-08	19.00	19.16	17.62	18.28	559000
2003-01-09	18.39	19.19	18.34	18.91	430000
2003-01-10	18.66	19.56	18.34	19.44	239800
2003-01-13	19.62	20.00	19.22	19.62	562800
2003-01-14	19.65	20.44	19.50	19.63	649000
2003-01-15	19.20	19.30	17.77	19.03	1000300
2003-01-16	19.22	19.40	18.35	18.73	470400
2003-01-17	18.49	18.49	16.43	16.82	669800
2003-01-21	16.70	16.83	16.10	16.18	577700
2003-01-22	16.16	16.60	15.91	16.12	376800
2003-01-23	16.47	17.22	15.80	16.63	462900
2003-01-24	16.48	16.48	15.63	15.88	218100
2003-01-27	15.79	15.82	15.16	15.22	306200
2003-01-28	15.26	15.49	14.55	15.16	361700
2003-01-29	15.08	15.69	14.44	15.52	317000
2003-01-30	15.64	15.73	14.63	14.80	192000
2003-01-31	14.39	14.42	12.90	13.54	1281200
2003-02-03	13.37	13.48	12.96	13.01	414000
2003-02-04	12.90	12.93	11.86	12.00	968600
2003-02-05	12.61	14.21	12.50	13.05	1338500
2003-02-06	13.04	13.30	12.82	12.96	361100
2003-02-07	13.06	13.26	12.86	12.97	584100
2003-02-10	12.98	13.60	12.76	13.50	441500
2003-02-11	13.60	13.71	12.92	13.11	563400
2003-02-12	12.89	13.20	12.61	12.87	534800
2003-02-13	12.98	13.09	12.59	13.05	283900
2003-02-14	13.03	13.63	12.98	13.49	297000
2003-02-18	13.84	13.94	13.37	13.39	207700
2003-02-19	13.59	13.73	13.25	13.73	406900
2003-02-20	13.74	14.17	13.64	14.08	389400
2003-02-21	14.01	14.09	13.62	14.00	193500
2003-02-24	14.00	14.12	13.64	13.71	124200
2003-02-25	13.63	13.63	12.81	13.48	391800
2003-02-26	13.45	13.59	13.00	13.11	177900
2003-02-27	13.14	13.42	13.04	13.36	191600
2003-02-28	13.42	13.46	13.09	13.25	231400
2003-03-03	13.35	13.49	12.77	12.81	239400
2003-03-04	12.85	12.88	11.89	11.96	519800
2003-03-05	11.96	12.07	11.63	11.89	389100
2003-03-06	11.83	12.00	11.60	11.75	238800
2003-03-07	11.60	11.82	11.06	11.69	344600
2003-03-10	11.46	11.75	11.46	11.65	392700
2003-03-11	11.64	11.83	11.55	11.67	317900
2003-03-12	11.72	11.94	10.68	11.70	347400
2003-03-13	11.95	12.70	11.76	12.56	338800
2003-03-14	12.75	12.75	11.92	12.08	416800
2003-03-17	12.05	13.67	11.98	13.59	528800
2003-03-18	13.73	13.75	13.12	13.39	664000
2003-03-19	13.33	13.47	12.98	13.04	295800
2003-03-20	12.98	13.25	12.77	12.98	209000
2003-03-21	13.23	13.40	12.85	12.91	172600
2003-03-24	12.64	12.64	12.33	12.57	198600
2003-03-25	12.46	12.79	12.30	12.64	211200
2003-03-26	12.68	12.84	12.45	12.73	186000
2003-03-27	12.51	12.98	12.40	12.90	189700
2003-03-28	12.89	13.02	12.53	12.59	193600
2003-03-31	12.39	12.75	12.13	12.50	367800
2003-04-01	12.60	12.73	12.36	12.53	227100
2003-04-02	12.84	13.47	12.82	13.34	252700
2003-04-03	13.50	13.64	13.13	13.40	272300
2003-04-04	13.60	13.60	12.92	13.06	232400
2003-04-07	13.60	13.82	13.26	13.26	204000
2003-04-08	13.27	13.28	12.63	12.72	230400
2003-04-09	12.78	12.78	11.92	12.00	267400
2003-04-10	11.93	12.31	11.79	12.22	144800
2003-04-11	12.34	12.45	11.87	12.08	103300
2003-04-14	12.07	12.24	11.85	12.22	133100
2003-04-15	12.19	12.29	11.94	12.25	115700
2003-04-16	12.65	12.83	12.03	12.17	284200
2003-04-17	12.20	13.14	12.13	12.90	312500
2003-04-21	13.20	13.20	12.35	13.00	252300
2003-04-22	12.90	13.67	12.75	13.47	235700
2003-04-23	13.60	14.10	13.45	13.79	292800
2003-04-24	13.54	14.46	13.50	14.37	348900
2003-04-25	14.11	14.16	13.52	13.66	182500
2003-04-28	13.65	14.43	13.65	14.25	180500
2003-04-29	14.28	14.86	14.15	14.15	223100
2003-04-30	14.15	14.24	13.66	13.91	212900
2003-05-01	13.85	14.00	13.26	13.69	264000
2003-05-02	13.70	15.35	13.70	15.33	415800
2003-05-05	15.20	15.70	15.18	15.24	302300
2003-05-06	15.15	15.40	15.06	15.30	211100
2003-05-07	15.26	15.46	15.00	15.13	157700
2003-05-08	14.92	15.24	14.92	15.11	155200
2003-05-09	15.35	16.02	15.25	15.92	158600
2003-05-12	15.86	17.49	15.86	17.13	490300
2003-05-13	17.04	17.11	16.80	17.00	214300
2003-05-14	17.01	17.15	16.57	17.06	149900
2003-05-15	17.14	17.40	16.75	17.11	185000
2003-05-16	16.87	17.14	15.31	16.47	715000
2003-05-19	16.02	16.16	15.66	15.71	155600
2003-05-20	15.83	16.14	15.75	15.90	202700
2003-05-21	15.84	15.97	15.77	15.86	126200
2003-05-22	15.84	16.25	15.80	16.19	84400
2003-05-23	15.82	16.48	15.81	16.25	99500
2003-05-27	16.18	17.39	16.15	17.28	245600
2003-05-28	17.19	17.84	17.04	17.52	200400
2003-05-29	17.50	18.31	17.45	18.12	328100
2003-05-30	18.14	19.91	18.10	19.50	566700
2003-06-02	19.55	20.13	19.26	19.40	530100
2003-06-03	19.37	20.57	18.97	20.46	482700
2003-06-04	20.41	20.60	19.77	20.33	439200
2003-06-05	20.11	20.39	19.68	20.26	365000
2003-06-06	20.63	21.15	19.14	19.61	466100
2003-06-09	19.04	19.24	18.05	18.19	433100
2003-06-10	18.00	18.01	17.00	17.53	778200
2003-06-11	17.39	17.61	16.92	17.53	353500
2003-06-12	17.57	17.90	17.23	17.81	159600
2003-06-13	17.71	17.78	16.70	16.88	217500
2003-06-16	16.83	17.32	16.70	17.26	271000
2003-06-17	17.49	18.10	17.16	17.88	331600
2003-06-18	17.75	18.47	17.59	18.38	238400
2003-06-19	18.24	18.69	18.12	18.30	409000
2003-06-20	18.43	18.43	17.86	18.31	260200
2003-06-23	18.22	18.25	17.22	17.38	230500
2003-06-24	17.19	17.67	17.11	17.42	246000
2003-06-25	17.35	18.19	17.35	17.72	144800
2003-06-26	17.82	18.46	17.62	18.34	217700
2003-06-27	18.40	18.57	17.91	18.15	217200
2003-06-30	18.01	18.64	17.87	18.23	573400
2003-07-01	17.97	18.10	17.22	17.60	508800
2003-07-02	17.68	19.10	17.67	18.95	472800
2003-07-03	18.60	19.14	18.30	18.41	165500
2003-07-07	18.55	20.20	18.46	20.07	324800
2003-07-08	20.02	20.56	19.96	20.29	305100
2003-07-09	20.25	20.55	19.75	20.25	255600
2003-07-10	19.77	20.03	19.50	19.95	282500
2003-07-11	19.94	20.45	19.93	20.30	235800
2003-07-14	20.66	21.84	20.50	21.74	362500
2003-07-15	21.82	23.66	21.81	22.80	883100
2003-07-16	23.01	23.58	21.93	22.65	459300
2003-07-17	22.08	22.09	20.70	21.14	500100
2003-07-18	21.14	21.89	20.64	21.66	509600
2003-07-21	21.30	21.79	20.70	20.83	225600
2003-07-22	21.03	23.09	21.01	22.85	505300
2003-07-23	22.95	23.96	22.70	23.50	674500
2003-07-24	23.81	23.95	22.83	22.83	379000
2003-07-25	22.29	23.37	22.28	23.11	347100
2003-07-28	22.42	23.95	22.31	23.74	262800
2003-07-29	22.88	23.25	22.44	22.76	290000
2003-07-30	22.57	22.69	22.15	22.19	220000
2003-07-31	21.98	23.23	21.94	22.48	290400
2003-08-01	22.50	22.50	21.67	22.12	229800
2003-08-04	21.38	22.29	21.38	22.29	187700
2003-08-05	21.27	22.15	21.26	21.66	177900
2003-08-06	21.60	21.61	20.81	21.17	211300
2003-08-07	20.54	21.23	20.45	20.98	257500
2003-08-08	21.04	21.40	20.32	20.51	295300
2003-08-11	20.10	21.15	20.09	21.05	251700
2003-08-12	20.90	21.98	20.39	21.98	214000
2003-08-13	21.99	22.81	21.50	22.50	183500
2003-08-14	22.41	22.62	21.80	22.34	270600
2003-08-15	22.32	22.50	22.26	22.48	57000
2003-08-18	21.83	23.95	21.75	23.85	255100
2003-08-19	23.95	24.00	23.50	24.00	199000
2003-08-20	23.73	24.27	23.17	23.92	315800
2003-08-21	23.55	24.94	23.55	24.77	305800
2003-08-22	25.05	25.56	24.71	24.94	611000
2003-08-25	24.10	24.59	23.06	24.05	381800
2003-08-26	23.22	25.20	22.98	25.00	356100
2003-08-27	23.88	26.25	23.85	26.00	552700
2003-08-28	26.03	27.24	26.00	27.15	647200
2003-08-29	26.95	27.55	26.93	27.52	616800
2003-09-02	26.75	27.26	26.53	27.05	380300
2003-09-03	26.40	27.04	26.15	26.50	232700
2003-09-04	26.46	26.90	26.02	26.90	359100
2003-09-05	26.61	27.16	26.49	26.84	234700
2003-09-08	26.06	27.24	25.40	26.96	326400
2003-09-09	25.95	26.48	25.92	26.05	353800
2003-09-10	25.36	25.70	24.19	25.00	421000
2003-09-11	24.88	25.70	24.21	25.54	335800
2003-09-12	25.50	25.51	24.68	25.18	384900
2003-09-15	23.99	25.73	23.97	25.06	327900
2003-09-16	24.58	26.02	24.57	25.89	223400
2003-09-17	25.57	26.00	25.20	25.50	152100
2003-09-18	24.51	25.25	24.51	25.10	154000
2003-09-19	24.80	25.31	24.52	25.03	179700
2003-09-22	24.37	24.49	24.00	24.12	330800
2003-09-23	24.25	24.97	24.20	24.97	189400
2003-09-24	24.30	24.86	23.20	23.27	287900
2003-09-25	22.94	24.04	22.53	23.27	493200
2003-09-26	23.27	23.40	22.25	22.29	287500
2003-09-29	21.98	23.20	21.86	22.86	486200
2003-09-30	22.10	22.42	21.61	21.66	321000
2003-10-01	21.99	22.63	21.10	21.91	874700
2003-10-02	21.00	22.36	20.90	21.70	502200
2003-10-03	22.42	23.24	22.15	22.99	582200
2003-10-06	22.41	23.00	22.33	22.64	314000
2003-10-07	22.07	23.31	21.87	23.31	380700
2003-10-08	22.75	23.32	22.51	23.30	578900
2003-10-09	23.60	24.53	23.34	23.72	570400
2003-10-10	23.77	24.43	23.17	23.69	391700
2003-10-13	23.72	24.54	23.62	24.42	413100
2003-10-14	24.11	24.29	23.38	23.70	446100
2003-10-15	24.46	24.86	23.91	24.19	563400
2003-10-16	23.97	24.07	23.52	24.00	340700
2003-10-17	23.39	23.48	21.91	22.18	600000
2003-10-20	21.67	22.50	21.67	21.92	396400
2003-10-21	22.07	22.98	21.75	22.46	476400
2003-10-22	21.77	22.13	21.31	21.98	546700
2003-10-23	20.64	21.41	20.42	21.30	439500
2003-10-24	20.89	21.21	20.36	21.04	285200
2003-10-27	20.63	22.48	20.54	22.34	710800
2003-10-28	22.76	25.17	22.70	24.91	1118100
2003-10-29	24.51	25.13	24.18	25.00	330700
2003-10-30	25.35	26.56	25.27	25.90	723100
2003-10-31	25.69	26.22	25.29	26.01	444300
2003-11-03	25.92	26.94	25.50	26.71	335600
2003-11-04	26.59	28.50	26.57	27.95	790000
2003-11-05	28.20	28.39	26.86	28.28	425300
2003-11-06	28.39	29.04	27.22	28.30	652500
2003-11-07	28.45	28.77	28.00	28.21	547500
2003-11-10	27.50	28.59	27.44	27.61	432300
2003-11-11	27.35	27.77	26.83	27.11	214800
2003-11-12	27.24	28.30	27.19	28.17	403400
2003-11-13	28.37	28.69	27.55	28.03	329000
2003-11-14	28.00	28.50	27.08	27.26	184200
2003-11-17	26.37	27.16	25.99	26.71	336800
2003-11-18	27.20	27.65	25.99	26.01	178900
2003-11-19	26.06	26.89	25.92	26.64	188400
2003-11-20	26.19	26.86	25.86	26.12	201500
2003-11-21	26.35	26.46	25.76	26.12	185700
2003-11-24	25.67	27.53	25.63	27.35	271800
2003-11-25	27.37	27.97	27.25	27.65	355200
2003-11-26	28.00	28.00	26.95	27.31	280800
2003-11-28	27.26	27.89	27.26	27.77	77800
2003-12-01	27.31	28.12	27.00	27.77	273300
2003-12-02	27.81	27.89	27.17	27.20	198200
2003-12-03	27.32	27.80	26.78	26.86	254700
2003-12-04	26.81	27.30	26.25	27.21	416500
2003-12-05	26.45	26.60	25.74	26.15	194800
2003-12-08	25.83	26.21	25.01	25.29	355600
2003-12-09	25.38	25.60	24.12	24.28	220800
2003-12-10	24.06	24.57	23.50	23.67	359700
2003-12-11	23.71	24.86	23.68	24.53	375600
2003-12-12	24.58	25.60	24.37	25.54	260000
2003-12-15	26.25	26.59	23.71	23.71	270400
2003-12-16	23.70	23.90	23.04	23.78	187600
2003-12-17	23.55	24.48	23.05	24.28	460700
2003-12-18	24.50	25.46	24.32	25.44	458100
2003-12-19	26.40	26.93	25.68	26.42	623200
2003-12-22	26.11	26.93	26.05	26.88	320100
2003-12-23	26.85	27.59	26.79	27.57	289500
2003-12-24	27.40	27.96	26.84	27.50	219600
2003-12-26	27.50	28.17	27.50	28.00	135000
2003-12-29	28.43	29.23	28.25	29.09	412400
2003-12-30	29.10	29.41	28.66	29.02	257800
2003-12-31	29.03	29.23	28.63	29.00	379300
2004-01-02	29.06	29.16	28.60	28.88	268200
2004-01-05	28.98	29.93	28.83	29.93	367400
2004-01-06	29.81	29.97	29.34	29.86	430900
2004-01-07	27.49	28.35	26.39	28.19	941600
2004-01-08	28.28	29.14	27.80	28.83	408400
2004-01-09	28.04	28.74	27.80	28.05	362800
2004-01-12	28.00	28.92	27.45	28.92	446500
2004-01-13	28.92	28.92	27.26	27.70	457100
2004-01-14	27.72	28.05	26.85	27.42	559800
2004-01-15	26.25	26.78	25.53	26.43	2783400
2004-01-16	26.09	27.55	26.00	27.34	875800
2004-01-20	27.60	27.69	26.66	27.06	675800
2004-01-21	26.61	26.78	25.73	26.62	608700
2004-01-22	26.41	26.96	25.50	25.76	610000
2004-01-23	25.87	26.21	24.94	25.17	537200
2004-01-26	25.25	25.70	24.71	25.69	363500
2004-01-27	25.26	25.70	24.07	24.29	491400
2004-01-28	24.59	25.11	23.74	23.99	417000
2004-01-29	24.00	24.17	21.45	23.24	1258200
2004-01-30	23.24	23.75	22.75	23.64	355000
2004-02-02	23.79	23.83	22.54	22.95	451000
2004-02-03	22.60	22.74	22.10	22.32	477800
2004-02-04	23.22	23.25	21.66	22.80	1502800
2004-02-05	23.25	23.66	22.96	23.13	718500
2004-02-06	23.39	24.60	23.34	24.50	732400
2004-02-09	24.69	24.94	23.99	23.99	548900
2004-02-10	24.40	24.42	23.79	24.13	371700
2004-02-11	24.06	25.20	24.06	25.05	532700
2004-02-12	25.07	25.75	24.71	24.88	522700
2004-02-13	25.49	25.50	24.53	24.85	763900
2004-02-17	25.00	25.41	24.82	25.33	580900
2004-02-18	25.42	25.74	24.69	25.42	433000
2004-02-19	26.17	26.26	25.07	25.07	779300
2004-02-20	25.07	25.25	24.47	24.83	500300
2004-02-23	25.13	25.14	23.35	23.60	818600
2004-02-24	23.60	24.13	22.91	23.77	584800
2004-02-25	23.90	24.21	23.47	24.12	407500
2004-02-26	24.30	24.62	23.79	24.52	519900
2004-02-27	24.68	24.70	23.77	24.15	222300
2004-03-01	24.10	24.44	23.80	24.35	501400
2004-03-02	24.16	25.15	23.75	24.68	645400
2004-03-03	24.64	24.73	23.87	24.20	334900
2004-03-04	24.14	24.89	24.14	24.80	465300
2004-03-05	24.47	24.83	24.22	24.65	468400
2004-03-08	24.75	25.05	23.99	24.02	400900
2004-03-09	24.03	24.03	23.00	23.62	575700
2004-03-10	23.70	23.79	22.57	22.67	457900
2004-03-11	22.70	23.53	22.50	22.82	436300
2004-03-12	23.04	23.70	23.02	23.62	289300
2004-03-15	23.67	23.67	22.65	22.90	387300
2004-03-16	23.05	23.45	22.25	22.68	318200
2004-03-17	22.94	23.83	22.85	23.68	378200
2004-03-18	23.53	23.81	22.96	23.32	329500
2004-03-19	23.34	23.50	22.39	22.51	352300
2004-03-22	22.29	22.35	21.08	21.63	719300
2004-03-23	21.88	22.18	21.46	21.60	432100
2004-03-24	21.55	22.14	21.42	21.99	636900
2004-03-25	22.13	23.06	21.98	22.94	285000
2004-03-26	22.96	23.30	22.75	23.10	451200
2004-03-29	23.41	23.93	23.15	23.59	539300
2004-03-30	23.51	23.61	23.11	23.59	267900
2004-03-31	23.62	24.27	23.31	24.01	356400
2004-04-01	23.91	25.03	23.91	24.75	560600
2004-04-02	25.15	26.00	25.00	25.94	723100
2004-04-05	25.89	26.20	25.65	26.20	301900
2004-04-06	25.71	25.95	25.41	25.50	341800
2004-04-07	25.45	25.68	24.93	25.45	305900
2004-04-08	25.75	25.92	25.31	25.50	175600
2004-04-12	25.50	25.68	25.22	25.54	405900
2004-04-13	25.62	25.62	24.63	24.95	279600
2004-04-14	24.72	25.05	24.24	24.52	255300
2004-04-15	24.43	24.72	22.97	23.02	609700
2004-04-16	22.94	22.94	21.72	21.82	964100
2004-04-19	21.83	21.95	21.63	21.88	438600
2004-04-20	21.98	22.40	20.80	20.95	791200
2004-04-21	22.70	22.90	21.28	22.28	2074400
2004-04-22	21.42	22.36	21.38	21.90	611000
2004-04-23	21.90	22.38	21.77	22.19	331400
2004-04-26	22.26	22.57	21.25	21.48	398900
2004-04-27	21.46	21.78	20.80	20.80	539900
2004-04-28	20.89	21.08	20.45	20.50	355900
2004-04-29	20.51	20.72	19.60	19.67	1017200
2004-04-30	19.77	20.20	19.13	19.20	1300700
2004-05-03	19.44	20.20	19.17	19.85	1061400
2004-05-04	19.58	20.70	19.53	20.35	562700
2004-05-05	20.37	20.83	20.24	20.50	259000
2004-05-06	20.26	20.38	19.49	19.69	558600
2004-05-07	19.59	20.25	19.57	19.75	365000
2004-05-10	19.57	19.57	18.62	19.15	607300
2004-05-11	19.42	20.23	19.35	20.05	931000
2004-05-12	20.12	20.38	19.15	20.33	641600
2004-05-13	20.18	20.44	19.78	20.07	527300
2004-05-14	20.13	20.47	19.45	19.53	374800
2004-05-17	19.05	19.57	18.76	19.18	426900
2004-05-18	19.80	19.87	19.43	19.86	464500
2004-05-19	20.25	20.77	19.91	20.40	939500
2004-05-20	20.33	20.56	20.10	20.20	495600
2004-05-21	20.26	20.77	20.21	20.58	490300
2004-05-24	20.94	21.12	20.76	21.02	358900
2004-05-25	20.84	21.85	20.62	21.79	537700
2004-05-26	21.76	22.59	21.60	22.46	741400
2004-05-27	22.41	23.05	22.41	22.98	559000
2004-05-28	23.03	23.38	22.82	23.36	280700
2004-06-01	23.21	23.25	22.54	23.17	331700
2004-06-02	23.19	23.23	22.60	22.80	357400
2004-06-03	22.80	22.92	22.21	22.21	255200
2004-06-04	22.67	22.88	22.42	22.64	203300
2004-06-07	22.88	23.59	22.77	23.56	197600
2004-06-08	23.44	23.49	23.09	23.41	266600
2004-06-09	23.38	23.44	22.12	22.25	837000
2004-06-10	22.15	22.50	21.55	21.70	942200
2004-06-14	21.24	21.39	20.92	21.29	778500
2004-06-15	21.44	22.08	21.44	21.83	251200
2004-06-16	21.85	21.95	21.47	21.51	314500
2004-06-17	21.67	21.67	20.69	20.88	219000
2004-06-18	20.73	21.39	20.66	20.88	214000
2004-06-21	21.10	21.11	20.35	20.45	308800
2004-06-22	20.40	21.43	20.33	21.43	744400
2004-06-23	21.27	23.59	21.18	22.23	564700
2004-06-24	22.30	22.30	21.41	21.57	380000
2004-06-25	21.45	22.15	21.45	22.05	584900
2004-06-28	21.97	22.39	21.66	21.88	477600
2004-06-29	21.65	22.52	21.65	22.40	339700
2004-06-30	22.40	22.90	22.40	22.82	306000
2004-07-01	22.65	22.79	21.68	21.83	329700
2004-07-02	21.67	21.88	20.99	21.18	264400
2004-07-06	21.01	21.01	19.70	20.20	630700
2004-07-07	20.14	20.95	20.11	20.38	433600
2004-07-08	20.27	20.46	20.00	20.10	286500
2004-07-09	20.38	20.41	19.76	20.08	330700
2004-07-12	19.65	19.72	17.67	18.35	882500
2004-07-13	18.43	18.96	18.30	18.58	610600
2004-07-14	17.94	18.20	17.12	17.15	619200
2004-07-15	17.18	17.72	17.15	17.58	265800
2004-07-16	17.70	17.97	16.95	17.09	331800
2004-07-19	17.20	17.35	16.45	16.89	414500
2004-07-20	16.91	17.39	16.88	17.39	342000
2004-07-21	15.36	15.40	13.25	13.34	3484600
2004-07-22	13.45	13.65	12.44	13.53	1110000
2004-07-23	13.50	13.86	12.85	12.97	616300
2004-07-26	12.85	12.99	12.63	12.96	825000
2004-07-27	12.89	13.64	12.68	13.64	744100
2004-07-28	13.39	13.56	12.86	13.38	594300
2004-07-29	13.64	14.26	13.51	14.11	632400
2004-07-30	14.11	15.00	14.11	14.72	586600
2004-08-02	14.77	14.77	14.15	14.45	601300
2004-08-03	14.35	14.47	13.91	14.32	567200
2004-08-04	14.25	14.74	14.06	14.64	362800
2004-08-05	14.60	14.87	14.27	14.39	313400
2004-08-06	14.09	14.25	13.70	13.89	260800
2004-08-09	13.85	14.05	13.65	13.75	187100
2004-08-10	13.75	14.20	13.75	14.18	216300
2004-08-11	13.61	13.71	13.10	13.20	684100
2004-08-12	13.05	13.20	12.69	12.73	557600
2004-08-13	12.85	12.97	12.65	12.75	649600
2004-08-16	12.80	13.23	12.70	13.16	372400
2004-08-17	13.22	13.53	13.15	13.34	214900
2004-08-18	13.30	14.14	13.20	14.10	243300
2004-08-19	14.15	14.15	13.50	13.69	221100
2004-08-20	13.75	14.00	13.54	13.97	380400
2004-08-23	14.00	14.14	13.77	13.85	444200
2004-08-24	13.84	14.07	13.30	13.40	265600
2004-08-25	13.35	13.63	13.30	13.55	340500
2004-08-26	13.47	13.47	13.20	13.31	259900
2004-08-27	13.31	13.70	13.31	13.63	165900
2004-08-30	13.63	13.71	13.26	13.36	184800
2004-08-31	13.26	13.44	13.10	13.44	329600
2004-09-01	13.44	14.07	13.31	13.46	230600
2004-09-02	13.52	13.80	13.30	13.62	128300
2004-09-03	13.30	13.60	13.22	13.31	378400
2004-09-07	13.28	13.68	13.10	13.30	535100
2004-09-08	13.21	13.39	13.00	13.00	250500
2004-09-09	13.16	13.45	13.07	13.42	518200
2004-09-10	13.40	13.86	13.12	13.86	637000
2004-09-13	15.60	16.27	15.18	15.74	1457100
2004-09-14	15.53	15.87	15.24	15.73	935900
2004-09-15	15.61	15.75	15.32	15.59	431300
2004-09-16	15.72	16.25	15.72	15.97	519700
2004-09-17	14.95	16.06	14.62	15.85	1226700
2004-09-20	15.74	16.58	15.56	16.08	572100
2004-09-21	16.07	16.57	16.07	16.42	312300
2004-09-22	16.15	16.45	15.75	15.88	267500
2004-09-23	15.84	15.97	15.39	15.82	238700
2004-09-24	15.82	15.85	14.96	14.97	365000
2004-09-27	14.74	15.11	14.57	14.81	317500
2004-09-28	14.83	15.07	14.68	14.99	237200
2004-09-29	14.94	15.47	14.89	15.22	301300
2004-09-30	15.21	15.74	15.20	15.32	324000
2004-10-01	15.59	16.40	15.47	16.39	423500
2004-10-04	16.60	17.19	16.59	16.93	401400
2004-10-05	16.95	17.07	16.51	16.93	417900
2004-10-06	16.79	17.07	16.49	17.07	193700
2004-10-07	17.03	17.29	16.50	16.50	291300
2004-10-08	16.33	16.42	15.77	15.93	420200
2004-10-11	15.79	15.93	15.54	15.71	261300
2004-10-12	15.41	15.93	15.25	15.66	225300
2004-10-13	16.10	16.20	15.61	15.66	319900
2004-10-14	15.66	15.68	14.82	14.92	451800
2004-10-15	14.87	15.03	14.64	14.79	451300
2004-10-18	14.70	15.00	14.57	14.89	280700
2004-10-19	15.11	15.56	15.00	15.05	313200
2004-10-20	14.36	16.16	14.36	15.18	852100
2004-10-21	15.25	15.89	14.93	15.82	630400
2004-10-22	15.81	15.95	14.97	15.02	333500
2004-10-25	15.19	15.74	15.00	15.44	233100
2004-10-26	15.58	15.69	15.02	15.43	321300
2004-10-27	15.36	15.95	15.31	15.92	199700
2004-10-28	15.83	16.19	15.81	16.09	219800
2004-10-29	15.80	16.21	15.78	15.82	272900
2004-11-01	15.71	16.04	15.71	15.92	180800
2004-11-02	15.71	16.31	15.70	15.87	164900
2004-11-03	16.53	16.53	15.72	15.86	284500
2004-11-04	15.74	15.86	15.39	15.70	290300
2004-11-05	15.83	16.25	15.76	15.93	227100
2004-11-08	15.75	16.12	15.59	15.73	299600
2004-11-09	15.56	15.86	15.56	15.86	223500
2004-11-10	15.80	15.88	15.35	15.46	206000
2004-11-11	15.52	15.70	15.42	15.68	132000
2004-11-12	15.71	15.79	15.36	15.79	162700
2004-11-15	15.63	16.21	15.63	16.18	269900
2004-11-16	16.24	16.59	16.04	16.54	406300
2004-11-17	16.64	17.40	16.63	17.19	365500
2004-11-18	17.01	17.41	16.78	17.41	564700
2004-11-19	17.39	17.39	16.71	16.76	357900
2004-11-22	16.56	16.94	16.50	16.85	231400
2004-11-23	16.90	17.01	16.53	16.82	284300
2004-11-24	16.94	17.17	16.69	17.02	226600
2004-11-26	16.99	17.17	16.99	16.99	29400
2004-11-29	17.18	17.41	16.99	17.22	330400
2004-11-30	17.24	17.35	16.95	16.99	492300
2004-12-01	17.03	17.75	17.03	17.66	409200
2004-12-02	17.49	18.50	17.41	17.91	648800
2004-12-03	18.26	18.60	18.19	18.35	441200
2004-12-06	18.18	18.54	17.92	18.38	326300
2004-12-07	18.25	18.53	17.71	17.76	259400
2004-12-08	17.82	17.97	17.52	17.74	334100
2004-12-09	17.52	17.52	16.81	17.24	476900
2004-12-10	17.01	17.30	16.88	17.09	265500
2004-12-13	17.18	17.62	16.96	17.42	276400
2004-12-14	17.46	18.19	17.34	18.09	292700
2004-12-15	17.88	18.47	17.88	18.41	337000
2004-12-16	18.19	18.57	17.99	18.14	268900
2004-12-17	17.98	18.41	17.91	18.28	197700
2004-12-20	18.13	18.55	17.46	17.55	362200
2004-12-21	17.41	18.45	17.41	18.14	280800
2004-12-22	18.08	18.39	17.95	18.35	201000
2004-12-23	18.39	18.61	18.18	18.54	133300
2004-12-27	18.40	18.53	17.94	18.23	181900
2004-12-28	18.05	18.59	18.05	18.57	177700
2004-12-29	18.40	18.84	18.31	18.55	156800
2004-12-30	18.41	18.74	18.35	18.60	142000
2004-12-31	18.37	18.66	18.30	18.55	162200
2005-01-03	18.45	18.65	18.12	18.23	449400
2005-01-04	17.93	18.28	17.17	17.33	609300
2005-01-05	17.20	17.41	16.53	16.71	698400
2005-01-06	16.73	17.00	16.24	16.43	473500
2005-01-07	16.68	16.68	15.71	16.03	501700
2005-01-10	15.83	16.05	15.63	15.68	354000
2005-01-11	15.55	15.57	14.98	15.07	705800
2005-01-12	15.49	15.63	14.95	15.19	496100
2005-01-13	15.02	15.21	14.68	14.80	370200
2005-01-14	15.00	15.24	14.82	15.18	228500
2005-01-18	15.05	15.56	14.97	15.50	217200
2005-01-19	15.64	15.64	15.13	15.19	369900
2005-01-20	15.00	15.34	15.00	15.25	299000
2005-01-21	15.39	15.39	14.95	15.01	261700
2005-01-24	14.93	15.10	14.46	14.51	284700
2005-01-25	14.57	15.61	14.57	15.18	372400
2005-01-26	15.32	15.69	15.32	15.66	314500
2005-01-27	15.49	16.00	15.42	15.79	221600
2005-01-28	15.76	15.80	15.13	15.26	212400
2005-01-31	15.38	15.84	15.37	15.65	256300
2005-02-01	15.56	16.13	15.56	16.00	201600
2005-02-02	16.16	16.16	15.73	15.96	240900
2005-02-03	16.03	16.07	15.74	15.90	205700
2005-02-04	15.85	16.72	15.85	16.71	279700
2005-02-07	16.58	16.76	16.41	16.53	245600
2005-02-08	16.87	18.13	16.68	17.56	1011500
2005-02-09	17.51	17.58	16.87	17.04	406600
2005-02-10	16.93	17.39	16.74	17.11	486700
2005-02-11	18.60	18.70	17.84	18.10	1688300
2005-02-14	17.99	18.30	17.58	17.74	656700
2005-02-15	17.64	18.43	17.60	18.25	683400
2005-02-16	18.11	18.38	18.07	18.17	522900
2005-02-17	18.01	18.35	17.81	17.91	280300
2005-02-18	17.93	18.29	17.81	18.04	276500
2005-02-22	17.75	18.47	17.65	17.68	367400
2005-02-23	17.86	17.99	17.53	17.73	492500
2005-02-24	17.56	18.36	17.52	18.28	526500
2005-02-25	18.24	18.80	18.20	18.74	453500
2005-02-28	18.59	19.00	18.21	18.49	505200
2005-03-01	18.41	18.86	18.34	18.80	327600
2005-03-02	18.55	18.80	18.12	18.17	280300
2005-03-03	18.09	18.26	17.68	17.95	265100
2005-03-04	17.97	18.23	17.78	17.79	242000
2005-03-07	17.75	18.17	17.72	17.95	285000
2005-03-08	17.78	17.97	17.53	17.56	241400
2005-03-09	17.51	17.73	16.98	17.02	603600
2005-03-10	16.96	17.06	16.21	16.66	724200
2005-03-11	16.65	16.85	16.27	16.46	396800
2005-03-14	16.50	16.74	16.33	16.62	314000
2005-03-15	16.69	16.85	15.88	15.89	363000
2005-03-16	16.00	16.15	15.78	16.04	613300
2005-03-17	16.10	16.43	15.95	16.33	404600
2005-03-18	16.45	16.45	15.77	15.85	312500
2005-03-21	15.83	16.03	15.65	15.89	127400
2005-03-22	15.82	16.01	15.45	15.52	249200
2005-03-23	15.59	15.81	15.38	15.65	188200
2005-03-24	15.80	15.82	15.54	15.56	155200
2005-03-28	15.51	15.76	15.49	15.54	206500
2005-03-29	15.70	15.73	15.05	15.06	158900
2005-03-30	15.15	15.70	15.02	15.69	190200
2005-03-31	15.61	16.00	15.60	15.88	351500
2005-04-01	16.10	16.14	15.53	15.71	448200
2005-04-04	15.53	15.72	15.41	15.71	244700
2005-04-05	15.58	16.21	15.58	15.98	775500
2005-04-06	16.12	16.17	15.73	15.76	194800
2005-04-07	15.87	16.20	15.67	16.18	182700
2005-04-08	16.14	16.48	16.05	16.19	262700
2005-04-11	16.08	16.26	15.80	15.88	112800
2005-04-12	15.80	15.90	15.35	15.70	286100
2005-04-13	15.72	15.72	14.92	15.05	214300
2005-04-14	15.03	15.16	14.87	14.88	197500
2005-04-15	14.98	14.98	14.22	14.43	251700
2005-04-18	14.40	15.06	14.40	14.52	408400
2005-04-19	14.52	15.54	14.52	15.32	342300
2005-04-20	15.35	15.81	15.06	15.35	369300
2005-04-21	15.46	15.89	15.35	15.65	197500
2005-04-22	15.60	15.60	14.99	15.18	307100
2005-04-25	15.33	15.61	15.08	15.18	132600
2005-04-26	15.06	15.37	14.87	14.93	350100
2005-04-27	14.97	15.21	14.48	14.83	458800
2005-04-28	14.67	15.50	14.67	14.84	617800
2005-04-29	14.89	14.99	13.96	14.80	500300
2005-05-02	14.73	15.29	14.52	15.19	260800
2005-05-03	15.15	15.44	14.98	15.14	252900
2005-05-04	15.10	15.55	15.08	15.49	181000
2005-05-05	15.21	15.75	15.21	15.58	206600
2005-05-06	15.74	15.81	15.42	15.72	96400
2005-05-09	15.76	15.97	15.52	15.84	171000
2005-05-10	15.61	15.61	15.30	15.45	127200
2005-05-11	15.37	15.66	15.07	15.58	177700
2005-05-12	15.51	15.75	15.28	15.35	196400
2005-05-13	15.30	16.13	15.30	16.02	290700
2005-05-16	16.08	16.38	15.93	16.38	180600
2005-05-17	16.22	16.46	16.05	16.41	137600
2005-05-18	16.53	16.81	16.16	16.57	242400
2005-05-19	16.47	16.68	16.33	16.46	152500
2005-05-20	16.53	16.53	16.11	16.40	204800
2005-05-23	16.40	16.70	16.40	16.55	362000
2005-05-24	16.50	16.81	16.39	16.74	312700
2005-05-25	16.63	16.64	16.29	16.40	342600
2005-05-26	16.42	16.80	16.42	16.80	320400
2005-05-27	16.80	16.80	16.50	16.68	149500
2005-05-31	16.68	16.83	16.64	16.69	270200
2005-06-01	16.62	16.91	16.45	16.79	792100
2005-06-02	16.68	17.38	16.68	17.22	271600
2005-06-03	17.36	17.36	16.88	17.15	279100
2005-06-06	17.05	17.09	16.77	16.93	170300
2005-06-07	17.03	17.30	16.89	16.93	212800
2005-06-08	16.85	17.30	16.85	17.22	125200
2005-06-09	17.09	17.87	17.09	17.87	212100
2005-06-10	17.80	17.80	17.37	17.59	113000
2005-06-13	17.60	17.76	17.38	17.57	154000
2005-06-14	17.47	17.75	17.47	17.67	140300
2005-06-15	17.57	17.72	17.13	17.64	149500
2005-06-16	17.54	17.75	17.43	17.67	215100
2005-06-17	17.74	17.74	17.40	17.54	238500
2005-06-20	17.49	17.49	17.23	17.27	68200
2005-06-21	17.39	17.46	17.12	17.39	82800
2005-06-22	17.35	17.62	17.31	17.52	172600
2005-06-23	17.45	18.10	17.34	17.50	236900
2005-06-24	17.52	17.68	17.16	17.25	464600
2005-06-27	17.15	17.15	16.82	16.95	135400
2005-06-28	16.99	17.29	16.88	17.23	200900
2005-06-29	17.29	17.40	17.05	17.21	146300
2005-06-30	17.30	17.33	16.86	16.89	251100
2005-07-01	17.00	17.31	16.85	17.08	150800
2005-07-05	17.03	17.25	16.75	16.91	335200
2005-07-06	16.81	17.03	16.75	16.85	290400
2005-07-07	16.80	16.91	16.61	16.91	243300
2005-07-08	16.91	17.75	16.87	17.71	252400
2005-07-11	17.65	18.23	17.60	18.21	145400
2005-07-12	18.00	18.73	17.87	18.55	199300
2005-07-13	18.30	18.47	17.84	18.30	139100
2005-07-14	18.35	18.92	18.34	18.81	225400
2005-07-15	18.70	19.15	18.70	19.05	340200
2005-07-18	18.91	19.00	18.21	18.39	276900
2005-07-19	18.35	19.07	18.35	18.99	80600
2005-07-20	18.56	20.69	18.49	20.62	727200
2005-07-21	20.51	20.68	19.50	19.51	622900
2005-07-22	19.50	19.60	19.05	19.48	358300
2005-07-25	19.20	19.54	18.92	19.11	173700
2005-07-26	19.19	19.36	18.79	19.05	269300
2005-07-27	18.56	18.97	18.50	18.83	274700
2005-07-28	18.75	19.00	18.68	18.98	250400
2005-07-29	19.04	19.21	18.84	19.11	261000
2005-08-01	19.07	19.33	18.59	18.76	251300
2005-08-02	18.66	19.00	18.66	18.94	227000
2005-08-03	18.89	18.89	18.39	18.42	137300
2005-08-04	18.29	18.35	17.69	17.83	288500
2005-08-05	17.75	17.82	17.44	17.56	296700
2005-08-08	17.53	17.53	17.14	17.22	302900
2005-08-09	17.21	17.49	17.21	17.46	164700
2005-08-10	17.49	17.99	17.37	17.81	359200
2005-08-11	17.75	18.28	17.67	18.21	203400
2005-08-12	18.04	18.05	17.63	17.83	232000
2005-08-15	17.75	17.90	17.67	17.80	239500
2005-08-16	17.75	17.75	17.17	17.24	182000
2005-08-17	17.31	18.25	17.26	18.12	459200
2005-08-18	18.05	18.55	18.05	18.37	275700
2005-08-19	18.34	18.55	18.34	18.49	120700
2005-08-22	18.38	18.72	18.37	18.62	190800
2005-08-23	18.53	18.67	18.25	18.27	156100
2005-08-24	18.13	18.29	17.72	17.98	155600
2005-08-25	17.88	18.11	17.85	17.89	202300
2005-08-26	17.79	17.93	17.25	17.49	369200
2005-08-29	17.45	17.96	17.36	17.89	181600
2005-08-30	17.80	17.90	17.53	17.72	142300
2005-08-31	17.75	17.80	17.59	17.76	253800
2005-09-01	17.76	17.85	17.16	17.43	271700
2005-09-02	17.39	17.50	17.21	17.22	150200
2005-09-06	17.17	17.49	17.17	17.43	118100
2005-09-07	17.33	17.68	17.24	17.66	89400
2005-09-08	17.57	17.75	17.46	17.51	71400
2005-09-09	17.57	18.02	17.41	17.99	103900
2005-09-12	18.06	18.06	17.71	17.87	73500
2005-09-13	17.75	17.83	17.51	17.61	82000
2005-09-14	17.65	17.69	17.30	17.34	118200
2005-09-15	17.34	17.45	16.92	16.98	127300
2005-09-16	17.06	17.06	16.31	16.49	484900
2005-09-19	16.50	16.60	16.39	16.44	150900
2005-09-20	16.54	16.60	16.22	16.24	201300
2005-09-21	16.19	16.20	15.51	15.56	366800
2005-09-22	15.49	16.05	15.29	15.96	300300
2005-09-23	16.01	16.65	15.93	16.60	253500
2005-09-26	16.72	16.86	16.40	16.53	324200
2005-09-27	16.53	16.70	16.40	16.42	261200
2005-09-28	16.54	16.64	16.27	16.61	127800
2005-09-29	16.50	17.01	16.50	16.97	172600
2005-09-30	16.90	17.38	16.90	17.23	165600
2005-10-03	17.17	17.89	17.17	17.64	260800
2005-10-04	17.63	18.36	17.63	17.97	263300
2005-10-05	17.89	18.05	17.58	17.59	279600
2005-10-06	17.46	17.96	17.33	17.49	451800
2005-10-07	17.45	17.89	17.45	17.82	196000
2005-10-10	17.86	17.86	17.42	17.48	212700
2005-10-11	17.55	17.71	17.10	17.21	309100
2005-10-12	17.20	17.49	17.14	17.32	297700
2005-10-13	17.28	17.85	17.19	17.64	331300
2005-10-14	17.75	17.76	17.28	17.59	339300
2005-10-17	17.66	17.75	17.32	17.71	160000
2005-10-18	17.73	17.77	17.50	17.60	167600
2005-10-19	17.57	18.22	17.33	18.22	397500
2005-10-20	18.08	18.61	17.76	18.34	395800
2005-10-21	18.25	18.57	18.20	18.36	314700
2005-10-24	18.26	18.57	18.20	18.45	210400
2005-10-25	18.28	18.57	18.18	18.36	187900
2005-10-26	18.18	18.50	17.90	17.98	293300
2005-10-27	17.70	17.75	17.36	17.43	189300
2005-10-28	17.56	17.87	17.02	17.76	389200
2005-10-31	18.00	18.96	17.91	18.87	453958
2005-11-01	18.85	18.85	18.29	18.56	311300
2005-11-02	18.60	19.10	18.17	18.98	181800
2005-11-03	19.00	19.28	18.81	19.14	325600
2005-11-04	19.00	19.10	18.51	18.71	219100
2005-11-07	18.57	18.82	18.43	18.71	306400
2005-11-08	18.50	18.97	18.42	18.84	215200
2005-11-09	18.75	18.96	18.55	18.84	228900
2005-11-10	18.70	19.05	18.41	19.00	191100
2005-11-11	18.95	19.35	18.92	19.21	150300
2005-11-14	19.14	19.33	18.89	19.07	174600
2005-11-15	18.99	19.08	18.59	18.81	169800
2005-11-16	18.70	18.75	18.41	18.69	137600
2005-11-17	18.58	18.85	18.18	18.83	198200
2005-11-18	18.98	19.22	18.70	19.16	104900
2005-11-21	19.06	19.37	18.82	19.26	136600
2005-11-22	19.09	19.37	18.79	19.22	263300
2005-11-23	19.09	19.31	18.90	19.00	114300
2005-11-25	18.87	19.05	18.79	18.95	111100
2005-11-28	18.81	19.04	18.68	18.73	165200
2005-11-29	18.70	18.88	18.51	18.61	167800
2005-11-30	18.50	19.00	18.50	18.87	152600
2005-12-01	18.78	19.67	18.76	19.52	201100
2005-12-02	19.36	19.72	19.11	19.69	124900
2005-12-05	19.50	19.50	18.77	19.11	229500
2005-12-06	19.05	19.60	19.05	19.33	339200
2005-12-07	19.19	19.53	19.10	19.39	242300
2005-12-08	19.29	19.56	18.91	19.22	145200
2005-12-09	19.10	19.26	18.67	19.22	181100
2005-12-12	19.00	19.54	19.00	19.40	147300
2005-12-13	19.28	19.50	19.07	19.33	114300
2005-12-14	19.20	19.44	18.81	18.99	130000
2005-12-15	18.90	18.99	18.17	18.30	363500
2005-12-16	18.31	18.37	17.76	18.17	352700
2005-12-19	18.07	18.11	17.49	17.49	157900
2005-12-20	17.49	18.00	17.44	17.67	98200
2005-12-21	17.73	18.06	17.65	17.96	131900
2005-12-22	17.87	18.34	17.87	18.32	70700
2005-12-23	18.22	18.39	18.11	18.35	81200
2005-12-27	18.33	18.63	18.17	18.28	191700
2005-12-28	18.25	18.39	18.07	18.28	67300
2005-12-29	18.20	18.46	17.96	18.27	123900
2005-12-30	18.30	18.30	17.80	17.89	138600
2006-01-03	17.85	18.65	17.05	18.55	283000
2006-01-04	18.55	19.00	18.37	18.85	229200
2006-01-05	18.78	19.03	18.61	18.88	151900
2006-01-06	18.88	19.53	18.63	19.33	232200
2006-01-09	19.33	19.81	19.10	19.61	131100
2006-01-10	19.45	19.69	19.18	19.51	164700
2006-01-11	19.36	19.68	19.09	19.61	154600
2006-01-12	19.39	19.68	19.39	19.53	111400
2006-01-13	19.26	19.51	18.89	19.33	122500
2006-01-17	19.08	19.30	18.83	19.21	130100
2006-01-18	19.69	20.32	19.40	20.17	671700
2006-01-19	20.38	21.31	20.17	21.08	491700
2006-01-20	20.97	21.00	20.32	20.39	204000
2006-01-23	20.30	21.13	20.13	20.79	329000
2006-01-24	19.55	20.87	19.51	20.70	433700
2006-01-25	20.87	21.31	20.51	21.17	239600
2006-01-26	21.10	21.86	21.10	21.85	278700
2006-01-27	21.67	22.05	21.56	21.78	219800
2006-01-30	21.64	21.92	21.55	21.81	170900
2006-01-31	21.64	21.89	21.53	21.75	383500
2006-02-01	21.52	22.05	21.30	21.97	401100
2006-02-02	21.65	22.50	21.24	21.47	311500
2006-02-03	21.20	21.47	20.94	21.24	254500
2006-02-06	21.13	21.71	21.08	21.64	183100
2006-02-07	21.50	22.06	21.26	21.50	243600
2006-02-08	21.73	22.00	21.44	21.87	193900
2006-02-09	21.76	22.07	21.59	22.00	275000
2006-02-10	21.91	22.22	21.50	22.08	323500
2006-02-13	21.87	22.21	21.84	21.96	363000
2006-02-14	21.91	22.40	21.57	22.26	249800
2006-02-15	21.76	22.40	21.65	22.40	215900
2006-02-16	23.73	23.73	22.17	22.42	842600
2006-02-17	23.19	23.75	22.61	23.20	942000
2006-02-21	22.96	23.31	22.75	22.98	470300
2006-02-22	22.86	23.00	22.05	22.79	700700
2006-02-23	22.62	22.93	22.39	22.43	398800
2006-02-24	22.36	22.59	22.30	22.55	577400
2006-02-27	22.37	22.84	22.26	22.57	481500
2006-02-28	22.41	22.95	22.08	22.36	488200
2006-03-01	22.30	23.05	22.27	22.89	533000
2006-03-02	22.67	22.90	22.40	22.51	661400
2006-03-03	22.30	22.76	22.29	22.30	220900
2006-03-06	22.16	22.50	22.00	22.20	384100
2006-03-07	22.02	22.37	21.90	21.97	321400
2006-03-08	21.79	22.43	21.78	22.06	322900
2006-03-09	21.93	22.27	21.68	21.72	318700
2006-03-10	21.65	22.25	21.54	21.95	238800
2006-03-13	21.87	22.25	21.87	22.03	183100
2006-03-14	22.10	23.25	21.92	22.97	546200
2006-03-15	23.00	23.30	22.86	23.25	375700
2006-03-16	23.30	23.49	22.55	22.62	567000
2006-03-17	22.65	22.85	22.45	22.66	542700
2006-03-20	22.51	22.83	22.41	22.57	370500
2006-03-21	22.55	23.08	22.31	22.49	435400
2006-03-22	22.36	23.07	22.30	22.61	268100
2006-03-23	22.46	23.17	22.36	23.11	337200
2006-03-24	23.04	23.47	22.96	23.38	197900
2006-03-27	23.29	23.72	23.21	23.41	246600
2006-03-28	23.30	23.61	23.15	23.25	284300
2006-03-29	23.15	23.43	22.97	23.34	351100
2006-03-30	23.40	23.40	23.04	23.16	327800
2006-03-31	23.16	23.63	23.16	23.43	234200
2006-04-03	23.37	23.77	23.27	23.63	324000
2006-04-04	23.47	23.70	23.00	23.12	337300
2006-04-05	23.00	23.53	23.00	23.42	233900
2006-04-06	23.24	23.72	23.17	23.61	293200
2006-04-07	23.52	23.72	22.95	23.21	361000
2006-04-10	23.00	23.04	22.10	22.38	452300
2006-04-11	22.94	23.05	22.22	22.88	344500
2006-04-12	22.72	23.12	22.72	22.94	204600
2006-04-13	22.76	23.56	22.76	23.21	168600
2006-04-17	23.01	23.34	22.55	22.76	197300
2006-04-18	22.68	23.56	22.62	23.54	259100
2006-04-19	23.43	24.63	23.39	24.49	617300
2006-04-20	24.31	24.58	23.86	24.56	324500
2006-04-21	24.63	24.65	23.99	24.13	324100
2006-04-24	23.98	24.33	23.85	24.19	343300
2006-04-25	24.05	24.42	23.87	24.40	222100
2006-04-26	24.04	24.22	23.50	24.09	308800
2006-04-27	24.54	24.97	23.93	23.97	798500
2006-04-28	22.94	23.95	22.35	23.79	794000
2006-05-01	23.67	24.04	22.95	22.97	565600
2006-05-02	22.92	23.74	22.88	23.62	574600
2006-05-03	23.50	24.17	23.48	24.13	366700
2006-05-04	23.97	24.75	23.77	24.52	427000
2006-05-05	24.48	24.75	24.14	24.49	258000
2006-05-08	24.46	24.72	24.15	24.35	232100
2006-05-09	24.18	24.90	23.93	24.60	531600
2006-05-10	24.44	24.50	23.76	24.00	350600
2006-05-11	23.84	24.11	22.74	22.87	303300
2006-05-12	22.70	23.24	22.66	22.80	220000
2006-05-15	22.60	22.73	21.40	21.98	1234200
2006-05-16	21.96	22.36	21.83	21.97	622600
2006-05-17	21.82	22.02	21.38	21.53	409200
2006-05-18	21.59	21.69	20.82	20.89	351800
2006-05-19	20.89	21.62	20.81	21.38	462300
2006-05-22	21.17	21.25	20.20	20.73	747800
2006-05-23	20.87	21.74	20.77	20.80	307700
2006-05-24	20.70	20.86	19.77	20.31	434000
2006-05-25	20.56	20.61	19.91	20.35	368700
2006-05-26	20.44	20.94	20.00	20.58	265400
2006-05-30	20.57	21.10	20.57	20.85	417000
2006-05-31	20.99	21.83	20.92	21.83	796000
2006-06-01	21.80	22.29	21.62	22.23	392200
2006-06-02	22.10	22.36	21.10	21.57	480300
2006-06-05	21.45	21.67	20.88	20.96	283600
2006-06-06	20.93	21.30	20.71	21.11	247600
2006-06-07	21.09	21.48	20.33	20.45	372500
2006-06-08	20.38	20.62	19.84	20.60	244000
2006-06-09	20.38	20.87	20.11	20.25	148500
2006-06-12	20.24	20.30	19.48	19.50	231700
2006-06-13	19.64	19.98	19.22	19.25	372300
2006-06-14	19.20	19.61	19.03	19.36	326900
2006-06-15	19.60	19.92	19.49	19.85	360200
2006-06-16	19.85	19.86	18.93	19.28	754900
2006-06-19	19.29	19.49	18.95	19.13	270800
2006-06-20	19.15	19.38	18.86	18.91	308400
2006-06-21	19.01	19.19	18.77	18.92	370100
2006-06-22	18.92	19.40	18.66	19.39	519100
2006-06-23	19.32	19.56	18.93	19.34	544900
2006-06-26	19.45	19.88	19.34	19.75	335300
2006-06-27	19.72	20.09	19.47	19.58	443300
2006-06-28	19.70	19.70	19.14	19.53	216900
2006-06-29	19.70	20.53	19.53	20.52	239300
2006-06-30	20.59	20.59	19.97	20.12	555700
2006-07-03	20.09	20.50	19.88	20.47	110100
2006-07-05	20.19	20.31	19.44	19.76	159900
2006-07-06	19.84	20.10	19.55	19.77	517000
2006-07-07	19.70	19.91	19.20	19.29	150700
2006-07-10	19.37	19.63	18.76	18.84	292000
2006-07-11	18.76	19.32	18.50	19.26	334800
2006-07-12	19.30	19.65	19.13	19.29	415200
2006-07-13	19.21	19.46	18.76	18.87	184500
2006-07-14	18.84	18.97	18.35	18.69	222700
2006-07-17	18.55	18.93	18.48	18.60	179600
2006-07-18	18.66	18.89	18.00	18.40	240100
2006-07-19	18.44	19.39	18.38	19.24	386400
2006-07-20	19.32	19.32	18.58	18.65	387000
2006-07-21	18.54	18.55	17.84	18.09	422800
2006-07-24	18.24	18.75	18.13	18.72	261800
2006-07-25	18.75	19.16	18.58	18.79	386000
2006-07-26	18.61	18.88	18.11	18.65	344200
2006-07-27	19.65	23.60	19.65	20.99	2037400
2006-07-28	21.12	22.44	20.84	21.01	943600
2006-07-31	20.86	21.02	20.48	20.67	553500
2006-08-01	20.44	20.50	19.87	20.05	398100
2006-08-02	20.01	20.70	20.01	20.32	343500
2006-08-03	20.03	20.63	19.98	20.52	298200
2006-08-04	20.69	20.94	19.75	20.12	385300
2006-08-07	20.03	20.16	19.62	19.86	234200
2006-08-08	19.84	20.16	19.30	19.40	301800
2006-08-09	19.60	20.05	19.33	19.45	272300
2006-08-10	19.33	19.66	19.05	19.45	269400
2006-08-11	19.33	19.43	18.76	18.89	216800
2006-08-14	19.05	19.47	18.87	18.97	348500
2006-08-15	19.12	20.26	19.12	20.18	458100
2006-08-16	20.22	21.03	20.07	21.03	567800
2006-08-17	20.90	21.03	20.38	20.76	454800
2006-08-18	20.92	21.01	20.48	20.91	158700
2006-08-21	20.56	20.75	20.38	20.62	214900
2006-08-22	20.55	21.16	20.47	20.68	197300
2006-08-23	20.64	20.93	20.09	20.28	215800
2006-08-24	20.40	20.55	20.17	20.32	266100
2006-08-25	20.20	20.53	19.85	20.20	193200
2006-08-28	20.27	20.66	20.13	20.62	270800
2006-08-29	20.69	20.77	20.15	20.45	487700
2006-08-30	20.55	21.02	20.27	20.99	368100
2006-08-31	20.76	21.06	20.66	20.89	162900
2006-09-01	21.06	21.09	20.48	21.01	252500
2006-09-05	21.09	21.09	20.59	20.92	235700
2006-09-06	20.72	20.72	20.14	20.15	195400
2006-09-07	20.12	20.57	19.81	20.34	179200
2006-09-08	20.35	20.50	20.11	20.20	136000
2006-09-11	20.05	20.09	19.56	19.87	200300
2006-09-12	19.94	20.58	19.91	20.43	223200
2006-09-13	20.34	20.53	20.10	20.36	234600
2006-09-14	20.24	20.24	19.93	20.10	371500
2006-09-15	20.25	20.74	20.23	20.50	558400
2006-09-18	20.59	21.01	20.47	20.63	359000
2006-09-19	20.73	20.73	20.07	20.41	318100
2006-09-20	20.41	21.01	20.41	20.88	213500
2006-09-21	20.99	21.01	20.32	20.44	242100
2006-09-22	20.45	20.45	20.13	20.33	243700
2006-09-25	20.42	20.95	20.14	20.90	306500
2006-09-26	20.95	20.95	20.19	20.74	270600
2006-09-27	20.60	20.86	20.43	20.61	327400
2006-09-28	20.72	20.80	20.37	20.65	401900
2006-09-29	20.62	20.63	20.22	20.31	453400
2006-10-02	20.15	20.60	20.06	20.22	404900
2006-10-03	20.02	20.04	19.54	19.78	254500
2006-10-04	19.80	20.38	19.60	20.27	304300
2006-10-05	20.32	20.75	20.14	20.71	218700
2006-10-06	20.56	20.84	20.23	20.65	276400
2006-10-09	20.55	21.18	20.26	21.17	280900
2006-10-10	21.28	21.36	20.41	20.80	259400
2006-10-11	20.54	21.33	20.35	21.04	448400
2006-10-12	21.10	21.41	20.88	21.40	457000
2006-10-13	21.41	22.00	21.04	21.87	445000
2006-10-16	22.00	22.14	21.74	22.07	258800
2006-10-17	22.02	22.06	21.47	21.95	245200
2006-10-18	22.05	22.18	21.38	21.61	729200
2006-10-19	21.61	21.76	21.25	21.67	304500
2006-10-20	21.78	21.78	21.30	21.65	304700
2006-10-23	21.58	21.90	21.35	21.80	320700
2006-10-24	21.70	21.81	21.24	21.44	270400
2006-10-25	21.36	21.72	20.95	21.60	381300
2006-10-26	21.90	23.00	21.48	22.29	533500
2006-10-27	22.26	22.26	21.53	21.63	349700
2006-10-30	21.51	21.62	21.29	21.52	453336
2006-10-31	21.42	21.82	21.42	21.65	315406
2006-11-01	21.65	21.65	20.48	20.55	584488
2006-11-02	20.55	20.64	19.99	20.50	426532
2006-11-03	20.58	20.69	20.23	20.66	273354
2006-11-06	20.67	21.40	20.64	21.22	351246
2006-11-07	21.29	21.87	21.29	21.55	381699
2006-11-08	21.40	21.50	21.05	21.30	362767
2006-11-09	21.43	21.43	20.68	20.73	472433
2006-11-10	20.65	21.28	20.65	21.27	251906
2006-11-13	21.22	21.75	21.16	21.53	310121
2006-11-14	21.59	21.80	21.35	21.76	557284
2006-11-15	21.75	21.91	21.40	21.51	577431
2006-11-16	21.55	21.58	21.11	21.39	316658
2006-11-17	21.40	21.44	20.90	21.00	719536
2006-11-20	20.99	21.13	20.84	21.05	977715
2006-11-21	21.15	21.36	20.98	21.16	561840
2006-11-22	21.14	21.36	21.08	21.22	219606
2006-11-24	21.00	21.22	20.88	21.06	136611
2006-11-27	21.02	21.02	20.59	20.60	618282
2006-11-28	20.55	20.79	20.47	20.56	709731
2006-11-29	20.75	20.95	20.58	20.76	399640
2006-11-30	20.69	21.06	20.58	20.77	563806
2006-12-01	20.74	21.09	20.34	20.75	461264
2006-12-04	20.69	21.34	20.69	21.01	774330
2006-12-05	21.15	21.18	20.90	20.94	396365
2006-12-06	20.85	20.91	20.56	20.67	1314625
2006-12-07	20.61	20.93	20.47	20.66	703626
2006-12-08	20.72	21.04	20.44	20.82	376477
2006-12-11	21.00	21.29	20.74	21.04	760470
2006-12-12	21.10	21.34	20.98	21.09	412112
2006-12-13	21.24	21.33	20.77	20.85	339998
2006-12-14	20.81	21.21	20.81	21.11	308890
2006-12-15	21.94	22.20	21.42	21.78	1196717
2006-12-18	21.92	23.36	21.92	22.58	1258347
2006-12-19	22.60	22.60	22.14	22.55	4160714
2006-12-20	22.38	22.74	22.28	22.39	927747
2006-12-21	22.32	22.53	22.11	22.27	351820
2006-12-22	22.30	22.33	21.97	22.07	330688
2006-12-26	22.13	22.74	22.01	22.64	318923
2006-12-27	22.62	22.96	22.57	22.95	317980
2006-12-28	22.97	23.09	22.81	22.98	259844
2006-12-29	22.88	23.12	22.54	22.58	286483
2007-01-03	22.45	23.05	22.21	22.60	506522
2007-01-04	22.67	23.18	22.42	23.06	584494
2007-01-05	23.00	23.10	22.48	22.99	566815
2007-01-08	23.09	23.11	22.64	22.97	424520
2007-01-09	23.13	23.36	22.78	23.30	571040
2007-01-10	23.26	23.62	23.02	23.57	489268
2007-01-11	23.65	23.70	23.38	23.57	529063
2007-01-12	23.46	23.60	23.36	23.50	208384
2007-01-16	23.60	23.84	23.25	23.35	542987
2007-01-17	23.30	23.53	23.16	23.30	330123
2007-01-18	23.00	23.00	21.72	22.00	950132
2007-01-19	22.01	22.54	21.94	22.26	430070
2007-01-22	22.32	22.44	21.74	21.90	346242
2007-01-23	21.91	22.14	21.75	21.87	326977
2007-01-24	21.95	22.39	21.83	22.15	432739
2007-01-25	22.32	22.32	21.55	21.63	383455
2007-01-26	21.73	22.22	21.11	21.98	584889
2007-01-29	21.94	22.12	21.28	21.77	465224
2007-01-30	21.75	22.19	21.54	22.19	381807
2007-01-31	22.07	22.20	21.27	21.87	570564
2007-02-01	22.02	22.26	21.77	22.08	470761
2007-02-02	22.50	22.74	22.20	22.54	507874
2007-02-05	22.60	22.73	22.05	22.12	467018
2007-02-06	22.17	22.58	22.04	22.53	400607
2007-02-07	22.53	23.41	22.50	23.40	1101792
2007-02-08	23.47	23.83	23.45	23.81	793984
2007-02-09	23.81	23.81	22.83	23.00	696069
2007-02-12	23.24	23.38	22.53	22.66	636516
2007-02-13	22.76	22.89	22.57	22.88	485968
2007-02-14	23.03	23.41	23.00	23.31	405831
2007-02-15	24.20	25.23	23.83	24.40	2007250
2007-02-16	24.30	24.57	24.03	24.04	1134222
2007-02-20	24.11	24.43	23.84	24.21	998448
2007-02-21	24.10	24.41	23.88	24.38	774050
2007-02-22	24.43	25.00	24.30	24.94	858663
2007-02-23	24.73	25.20	24.68	25.04	594843
2007-02-26	25.03	25.03	24.39	24.59	939306
2007-02-27	24.02	24.33	23.75	23.91	1005390
2007-02-28	24.02	24.37	23.56	24.12	845575
2007-03-01	23.72	24.04	23.24	23.70	811332
2007-03-02	23.59	23.68	23.08	23.11	670647
2007-03-05	23.11	23.50	22.58	22.68	738700
2007-03-06	23.04	23.67	22.79	23.52	477062
2007-03-07	23.54	23.78	23.26	23.51	447335
2007-03-08	23.90	24.64	23.69	24.54	1024877
2007-03-09	24.73	24.73	24.11	24.33	610110
2007-03-12	24.37	25.00	24.36	24.92	507806
2007-03-13	24.90	24.90	24.14	24.21	619370
2007-03-14	24.15	24.67	23.88	24.49	391433
2007-03-15	24.55	24.95	24.50	24.88	302525
2007-03-16	24.87	24.94	24.47	24.63	704810
2007-03-19	24.95	25.22	24.66	25.20	868032
2007-03-20	25.04	25.36	24.77	25.27	399855
2007-03-21	25.22	25.92	24.92	25.91	353126
2007-03-22	25.79	26.00	25.56	25.84	370594
2007-03-23	25.51	25.99	25.39	25.90	391322
2007-03-26	25.78	25.97	25.18	25.93	379919
2007-03-27	25.80	26.00	25.44	25.93	596311
2007-03-28	25.65	25.70	25.18	25.54	641413
2007-03-29	25.73	25.73	24.92	25.33	560921
2007-03-30	25.35	25.72	25.26	25.52	399632
2007-04-02	25.63	25.92	25.46	25.91	327767
2007-04-03	26.00	26.31	25.71	26.11	442008
2007-04-04	26.21	26.35	25.92	26.29	253260
2007-04-05	26.36	26.58	26.27	26.47	215286
2007-04-09	26.50	26.50	26.07	26.17	299574
2007-04-10	26.13	26.50	26.10	26.31	268170
2007-04-11	26.40	26.40	25.86	26.11	488797
2007-04-12	25.96	26.41	25.81	26.40	262404
2007-04-13	26.36	26.67	26.06	26.64	352953
2007-04-16	26.75	27.34	26.71	27.21	430643
2007-04-17	27.12	27.13	26.72	26.96	359452
2007-04-18	26.89	27.06	26.57	26.83	276589
2007-04-19	26.72	27.01	26.51	26.98	356590
2007-04-20	27.37	27.69	27.12	27.59	595276
2007-04-23	27.65	27.65	27.30	27.39	443503
2007-04-24	27.31	27.46	26.87	27.22	439264
2007-04-25	27.11	27.42	27.05	27.17	719996
2007-04-26	27.07	28.08	26.72	27.78	1093369
2007-04-27	27.66	27.80	26.99	27.69	488655
2007-04-30	27.51	27.56	26.90	26.95	872977
2007-05-01	26.99	27.53	26.92	27.31	609404
2007-05-02	27.32	27.60	27.21	27.45	453467
2007-05-03	27.39	27.57	27.20	27.41	357370
2007-05-04	27.49	27.60	27.21	27.60	362065
2007-05-07	27.60	27.60	27.35	27.46	344174
2007-05-08	27.36	27.57	26.96	27.48	462114
2007-05-09	25.73	26.81	25.55	26.75	928158
2007-05-10	26.68	26.72	26.08	26.28	580901
2007-05-11	26.42	27.22	26.31	27.22	495306
2007-05-14	27.30	27.39	26.83	27.20	726636
2007-05-15	27.09	27.52	26.98	27.10	766527
2007-05-16	26.76	26.89	26.30	26.86	706259
2007-05-17	26.89	26.89	26.44	26.46	624372
2007-05-18	26.58	26.85	26.37	26.71	678971
2007-05-21	26.83	27.48	26.70	27.00	374750
2007-05-22	26.93	27.26	26.74	27.12	623805
2007-05-23	27.11	27.39	26.67	26.70	570068
2007-05-24	26.62	26.79	25.91	25.95	907587
2007-05-25	26.06	26.49	25.94	26.28	324294
2007-05-29	26.39	26.82	26.39	26.67	318169
2007-05-30	26.54	26.96	26.24	26.92	698659
2007-05-31	26.99	27.34	26.92	27.25	706723
2007-06-01	27.33	27.54	27.18	27.42	689042
2007-06-04	27.18	27.45	26.99	27.30	471548
2007-06-05	27.20	27.35	26.88	26.99	263910
2007-06-06	26.81	27.14	26.73	26.75	438327
2007-06-07	26.72	26.75	26.13	26.43	1241077
2007-06-08	26.42	27.25	26.29	27.16	587886
2007-06-11	27.10	27.77	27.07	27.46	727967
2007-06-12	27.30	27.31	26.93	26.96	678964
2007-06-13	27.03	27.69	27.00	27.58	597640
2007-06-14	27.65	28.10	27.65	27.78	603758
2007-06-15	28.00	28.16	27.69	27.99	905495
2007-06-18	27.95	28.10	27.76	27.97	483631
2007-06-19	27.74	27.74	27.25	27.70	570163
2007-06-20	27.66	27.89	27.42	27.56	663462
2007-06-21	27.53	27.96	27.25	27.81	472865
2007-06-22	27.84	28.07	27.42	27.50	1826523
2007-06-25	27.50	28.07	27.33	27.60	572213
2007-06-26	27.78	28.02	27.53	27.66	620858
2007-06-27	27.51	28.13	27.50	28.07	605735
2007-06-28	27.70	28.07	27.40	27.98	665924
2007-06-29	28.02	28.47	27.66	27.70	691485
2007-07-02	27.78	28.15	27.58	27.68	511304
2007-07-03	27.68	27.84	27.51	27.79	173166
2007-07-05	27.83	27.83	27.37	27.62	471110
2007-07-06	27.56	27.67	27.00	27.20	884510
2007-07-09	27.14	27.62	27.14	27.50	354816
2007-07-10	27.36	27.46	26.78	27.01	464366
2007-07-11	26.95	27.00	26.70	26.84	595399
2007-07-12	26.86	27.11	26.85	27.08	673050
2007-07-13	27.00	27.11	26.45	26.50	1160501
2007-07-16	26.40	26.56	26.08	26.20	1133036
2007-07-17	26.21	27.62	26.21	27.30	1574389
2007-07-18	27.18	27.22	26.85	27.13	849541
2007-07-19	27.27	27.45	27.15	27.37	462393
2007-07-20	27.30	27.48	26.86	27.21	692723
2007-07-23	27.29	27.69	27.06	27.12	419610
2007-07-24	26.84	26.98	26.41	26.54	533702
2007-07-25	26.60	26.96	26.21	26.68	706307
2007-07-26	22.70	25.45	22.53	23.90	3180240
2007-07-27	23.75	23.97	23.05	23.11	1331558
2007-07-30	23.15	23.47	22.89	23.21	774517
2007-07-31	23.47	23.60	22.63	22.70	846534
2007-08-01	22.66	22.82	21.81	22.40	1281765
2007-08-02	22.58	22.62	21.94	22.04	1097954
2007-08-03	22.07	22.08	20.65	20.69	1258691
2007-08-06	20.81	20.91	20.29	20.79	1226600
2007-08-07	20.75	20.93	20.20	20.81	1138187
2007-08-08	21.06	21.80	20.82	21.00	1723124
2007-08-09	20.84	21.11	19.50	20.65	1599189
2007-08-10	20.37	23.05	20.12	22.87	1530933
2007-08-13	23.22	23.69	21.69	21.75	1182289
2007-08-14	22.02	22.44	21.60	21.71	671197
2007-08-15	21.60	22.26	21.39	21.45	431315
2007-08-16	21.41	22.47	21.23	22.12	600174
2007-08-17	23.03	23.60	22.75	22.97	488933
2007-08-20	22.97	23.12	21.78	22.00	496907
2007-08-21	22.20	22.40	21.76	21.95	554556
2007-08-22	22.25	22.75	22.21	22.66	477861
2007-08-23	22.75	22.81	22.29	22.58	374930
2007-08-24	22.57	23.01	22.44	23.00	212740
2007-08-27	22.88	22.95	22.21	22.29	459405
2007-08-28	22.00	22.00	20.89	20.96	627487
2007-08-29	21.18	21.93	21.07	21.90	320582
2007-08-30	21.64	22.16	21.45	21.80	364634
2007-08-31	22.12	22.19	21.62	22.04	263300
2007-09-04	21.99	22.50	21.81	22.15	337400
2007-09-05	22.05	22.11	21.57	21.74	835421
2007-09-06	21.76	22.19	21.68	21.79	395362
2007-09-07	21.51	21.74	21.17	21.28	303478
2007-09-10	21.46	21.61	20.78	20.92	326418
2007-09-11	21.01	21.21	20.80	21.03	374518
2007-09-12	20.99	21.26	20.71	20.75	438108
2007-09-13	20.77	20.95	20.49	20.57	656178
2007-09-14	20.37	20.64	19.78	20.11	1383640
2007-09-17	20.01	20.16	19.78	19.88	1197288
2007-09-18	20.03	20.40	19.76	20.02	1322477
2007-09-19	20.19	20.19	19.99	20.02	1502783
2007-09-20	20.05	20.11	19.99	20.05	1062148
2007-09-21	20.05	20.25	19.87	19.94	2165368
2007-09-24	19.90	20.08	19.69	19.82	649425
2007-09-25	19.69	19.90	19.58	19.75	373814
2007-09-26	19.81	19.89	19.51	19.56	569900
2007-09-27	19.61	19.74	19.29	19.31	478448
2007-09-28	19.27	19.49	18.91	19.02	605808
2007-10-01	19.01	19.71	19.01	19.58	745372
2007-10-02	20.45	21.71	20.34	20.96	863295
2007-10-03	20.72	21.13	20.57	20.74	415122
2007-10-04	20.82	21.09	20.47	20.49	427403
2007-10-05	20.76	21.37	20.49	21.15	406165
2007-10-08	21.06	21.22	20.89	20.96	358996
2007-10-09	21.01	21.23	20.92	21.16	367677
2007-10-10	21.00	21.00	19.92	20.14	605283
2007-10-11	20.16	20.47	19.78	19.88	571576
2007-10-12	19.87	20.50	19.81	20.26	252730
2007-10-15	20.25	20.46	19.68	19.82	393766
2007-10-16	19.78	20.20	19.78	19.80	380577
2007-10-17	20.03	20.47	19.86	20.32	413670
2007-10-18	20.20	20.28	19.92	20.12	290975
2007-10-19	20.10	20.11	19.12	19.12	492970
2007-10-22	18.95	20.01	18.74	20.00	459986
2007-10-23	20.36	20.38	19.89	20.37	394210
2007-10-24	20.39	20.39	19.39	19.99	416230
2007-10-25	19.59	19.70	18.91	19.26	688278
2007-10-26	19.48	20.09	19.48	19.72	473364
2007-10-29	19.62	19.99	19.48	19.70	528296
2007-10-30	19.57	20.10	19.57	19.90	441048
2007-10-31	20.05	20.23	19.61	20.08	461712
2007-11-01	19.79	19.83	18.48	18.52	570177
2007-11-02	18.76	18.82	18.34	18.69	512551
2007-11-05	18.36	18.72	18.11	18.11	499702
2007-11-06	18.21	18.64	17.86	18.40	342576
2007-11-07	17.99	18.12	17.29	17.29	648057
2007-11-08	17.72	17.72	16.94	17.37	469673
2007-11-09	17.10	17.97	17.02	17.65	565531
2007-11-12	17.40	18.37	17.40	17.89	506190
2007-11-13	18.04	18.34	17.63	17.73	674151
2007-11-14	17.87	18.27	17.79	18.01	302479
2007-11-15	17.88	18.15	17.48	17.72	492848
2007-11-16	17.77	18.10	17.50	17.73	430996
2007-11-19	17.50	17.60	17.13	17.13	332924
2007-11-20	17.14	17.77	17.13	17.55	508781
2007-11-21	17.41	17.96	17.16	17.62	435690
2007-11-23	17.83	18.12	17.83	17.98	289802
2007-11-26	17.97	18.18	17.27	17.27	342004
2007-11-27	17.36	17.47	17.02	17.23	588041
2007-11-28	17.59	18.16	17.59	18.05	565540
2007-11-29	18.00	18.15	17.90	17.94	453572
2007-11-30	18.16	18.57	17.83	18.17	817078
2007-12-03	18.13	18.44	17.94	17.98	490741
2007-12-04	17.80	18.05	17.55	17.58	373364
2007-12-05	17.92	18.10	17.55	17.92	332977
2007-12-06	17.90	18.53	17.89	18.41	562499
2007-12-07	18.49	18.59	18.22	18.41	282631
2007-12-10	18.46	18.79	18.41	18.60	464404
2007-12-11	18.68	19.03	18.29	18.29	393366
2007-12-12	18.52	19.12	18.48	18.68	331639
2007-12-13	18.43	18.76	18.30	18.38	451191
2007-12-14	18.19	18.79	18.17	18.35	267993
2007-12-17	18.24	18.52	17.78	17.78	475607
2007-12-18	18.07	18.60	17.78	18.13	607475
2007-12-19	18.07	18.26	17.97	18.00	300714
2007-12-20	18.20	18.59	18.06	18.31	355369
2007-12-21	18.64	19.19	18.62	19.02	739117
2007-12-24	19.13	19.72	19.07	19.60	153024
2007-12-26	19.43	19.94	19.42	19.75	305655
2007-12-27	19.65	20.08	19.27	19.30	317531
2007-12-28	19.56	19.92	19.39	19.41	265633
2007-12-31	19.35	19.65	19.01	19.14	249721
2008-01-02	19.14	19.53	18.19	18.64	469570
2008-01-03	18.83	18.85	18.00	18.01	501124
2008-01-04	17.81	17.93	16.76	16.87	741529
2008-01-07	16.98	17.33	16.81	17.06	446021
2008-01-08	17.18	17.50	16.57	16.61	398189
2008-01-09	16.60	17.00	16.23	16.89	537205
2008-01-10	16.63	17.42	16.50	17.08	430654
2008-01-11	16.88	16.91	16.30	16.38	375965
2008-01-14	16.52	17.05	16.36	16.93	358073
2008-01-15	16.66	16.82	16.31	16.50	314981
2008-01-16	16.47	17.72	16.47	17.22	451494
2008-01-17	17.25	17.54	16.80	16.82	379500
2008-01-18	16.85	17.66	16.82	16.87	577958
2008-01-22	16.57	17.51	16.45	16.82	493787
2008-01-23	15.95	17.26	15.90	17.26	544197
2008-01-24	17.32	18.28	16.95	17.61	830090
2008-01-25	17.90	18.40	17.61	18.09	602892
2008-01-28	18.09	18.95	17.72	18.93	488389
2008-01-29	18.99	19.00	18.37	18.88	471560
2008-01-30	18.71	19.27	18.50	18.62	435919
2008-01-31	18.40	19.32	18.40	18.60	774067
2008-02-01	18.79	19.69	18.62	19.63	494129
2008-02-04	19.62	19.63	18.99	19.27	417014
2008-02-05	18.84	19.21	18.47	18.48	356578
2008-02-06	18.82	18.99	17.77	17.89	646157
2008-02-07	19.25	21.31	18.66	19.84	2900648
2008-02-08	19.64	19.81	19.37	19.59	558085
2008-02-11	19.60	19.93	19.36	19.71	448317
2008-02-12	19.77	20.16	19.52	19.85	737785
2008-02-13	20.09	20.40	19.95	20.26	757310
2008-02-14	20.35	20.54	20.08	20.09	557515
2008-02-15	19.93	20.30	19.70	20.15	434444
2008-02-19	20.35	20.58	19.92	20.07	346307
2008-02-20	19.95	20.70	19.95	20.55	315732
2008-02-21	20.66	20.97	19.73	19.81	425694
2008-02-22	19.88	19.94	19.29	19.73	418408
2008-02-25	19.66	20.46	19.52	20.40	334829
2008-02-26	20.22	20.92	20.22	20.61	470264
2008-02-27	20.37	21.19	20.37	20.97	329987
2008-02-28	20.83	20.96	20.36	20.40	410856
2008-02-29	20.11	20.41	20.03	20.09	441904
2008-03-03	20.14	20.17	19.46	19.67	556696
2008-03-04	19.49	20.42	19.43	20.23	715216
2008-03-05	20.19	20.56	20.04	20.15	310957
2008-03-06	20.00	20.41	19.82	19.86	550437
2008-03-07	20.00	20.31	19.61	20.11	421550
2008-03-10	20.12	20.15	19.64	19.71	365213
2008-03-11	20.27	20.72	19.91	20.54	415087
2008-03-12	20.59	21.17	20.47	20.49	361531
2008-03-13	20.35	21.38	20.19	21.15	442526
2008-03-14	21.29	21.29	20.14	20.35	427686
2008-03-17	19.85	20.36	19.80	19.95	403158
2008-03-18	20.38	20.72	20.03	20.38	581358
2008-03-19	20.57	20.79	19.77	19.77	450064
2008-03-20	19.77	20.85	19.77	20.73	1045847
2008-03-24	20.85	22.00	20.75	21.84	426136
2008-03-25	21.87	22.24	21.60	22.08	564058
2008-03-26	21.94	22.00	21.50	21.82	363698
2008-03-27	21.89	22.00	21.08	21.10	331661
2008-03-28	21.09	21.57	21.09	21.23	516591
2008-03-31	21.31	21.55	21.19	21.40	841994
2008-04-01	21.87	22.58	21.76	22.19	905829
2008-04-02	22.17	22.85	22.17	22.74	611002
2008-04-03	22.46	23.10	22.41	22.96	434198
2008-04-04	22.93	22.93	22.37	22.62	485705
2008-04-07	22.73	22.89	22.17	22.22	368314
2008-04-08	22.00	22.05	21.70	21.94	295049
2008-04-09	22.01	22.04	21.35	21.54	396886
2008-04-10	21.58	22.32	21.56	22.05	265144
2008-04-11	21.82	21.87	21.27	21.46	536451
2008-04-14	21.41	21.87	21.30	21.48	313647
2008-04-15	21.58	21.77	21.04	21.24	586786
2008-04-16	21.46	22.65	20.91	22.54	526938
2008-04-17	22.44	22.48	22.00	22.38	231170
2008-04-18	23.23	23.97	22.99	23.00	871973
2008-04-21	22.78	23.26	22.71	23.06	344395
2008-04-22	22.90	22.93	21.68	21.86	837219
2008-04-23	21.84	22.22	21.66	22.07	534703
2008-04-24	21.64	24.65	21.63	24.48	1217197
2008-04-25	24.48	24.48	22.86	23.86	837529
2008-04-28	23.78	24.29	23.22	23.96	432092
2008-04-29	23.85	24.69	23.79	23.82	740096
2008-04-30	23.75	24.13	22.80	22.85	867969
2008-05-01	22.79	24.03	22.79	23.91	489370
2008-05-02	24.16	24.16	23.55	23.76	421622
2008-05-05	23.52	23.90	23.32	23.63	286606
2008-05-06	23.37	23.99	23.37	23.77	342992
2008-05-07	23.81	24.41	23.73	23.84	411280
2008-05-08	23.89	24.48	23.80	24.20	389217
2008-05-09	23.94	24.50	23.94	24.07	440929
2008-05-12	24.10	24.98	24.03	24.96	305045
2008-05-13	24.92	24.97	24.56	24.75	316608
2008-05-14	24.76	25.75	24.73	25.26	333194
2008-05-15	25.21	25.25	24.71	25.15	337245
2008-05-16	25.26	25.32	24.42	25.27	274757
2008-05-19	25.25	25.88	24.98	24.98	325762
2008-05-20	24.87	24.99	23.99	24.28	454241
2008-05-21	24.06	24.66	23.58	23.78	444181
2008-05-22	23.82	24.07	23.50	23.88	482987
2008-05-23	23.73	23.77	23.11	23.68	286893
2008-05-27	23.75	24.10	23.59	23.95	323743
2008-05-28	23.61	24.06	23.09	23.20	454618
2008-05-29	23.26	23.93	23.26	23.45	396355
2008-05-30	23.52	23.73	23.31	23.56	392547
2008-06-02	23.46	24.07	23.28	23.78	431072
2008-06-03	23.78	23.94	23.24	23.75	677711
2008-06-04	23.61	24.67	23.60	24.28	678865
2008-06-05	24.30	24.82	24.03	24.82	390196
2008-06-06	24.61	24.84	24.00	24.08	327652
2008-06-09	24.10	24.21	23.57	23.96	324851
2008-06-10	23.73	24.24	23.52	24.01	275357
2008-06-11	24.00	24.08	23.33	23.35	333480
2008-06-12	23.58	24.60	23.53	23.86	297237
2008-06-13	24.13	24.78	24.03	24.42	229852
2008-06-16	24.34	25.17	24.12	25.10	255842
2008-06-17	25.10	25.10	24.60	24.71	284313
2008-06-18	24.64	24.97	24.09	24.14	312511
2008-06-19	23.95	24.26	23.53	24.18	406859
2008-06-20	24.04	24.29	23.00	23.17	782313
2008-06-23	23.22	23.22	22.34	22.37	424684
2008-06-24	22.21	22.96	22.14	22.41	444175
2008-06-25	22.47	23.29	22.47	23.03	362239
2008-06-26	22.70	23.13	21.96	22.33	398489
2008-06-27	22.32	22.69	21.92	22.34	1113404
2008-06-30	22.39	22.65	21.90	21.90	483068
2008-07-01	22.04	22.10	21.25	22.01	534491
2008-07-02	21.98	22.20	21.62	21.84	421269
2008-07-03	21.94	22.42	21.62	21.90	265859
2008-07-07	22.07	22.47	21.61	22.20	524741
2008-07-08	22.28	22.93	22.09	22.87	458639
2008-07-09	22.91	23.50	22.74	22.83	667644
2008-07-10	22.78	23.63	22.78	23.59	456213
2008-07-11	23.33	23.51	22.61	22.85	871406
2008-07-14	23.09	23.42	22.48	23.09	682433
2008-07-15	22.79	24.09	22.55	24.01	837523
2008-07-16	24.06	24.63	23.87	24.32	620913
2008-07-17	24.40	25.00	24.02	24.88	457839
2008-07-18	24.65	24.72	23.99	24.47	409894
2008-07-21	24.53	24.71	24.28	24.47	328701
2008-07-22	24.36	24.86	23.94	24.74	543093
2008-07-23	24.60	24.95	24.30	24.40	645527
2008-07-24	20.86	21.25	19.73	20.92	1988027
2008-07-25	21.02	21.02	20.24	20.33	566563
2008-07-28	20.22	20.23	19.71	19.96	666253
2008-07-29	20.10	20.91	19.97	20.60	584434
2008-07-30	20.76	21.39	20.61	20.95	692214
2008-07-31	20.42	21.36	20.34	20.60	600894
2008-08-01	20.61	21.26	20.33	21.05	377148
2008-08-04	21.05	21.27	20.61	20.81	424472
2008-08-05	21.07	21.56	20.81	21.50	401115
2008-08-06	21.39	21.80	21.16	21.78	305664
2008-08-07	21.58	21.98	21.37	21.59	365011
2008-08-08	21.62	22.70	21.27	22.66	370658
2008-08-11	22.61	23.70	22.61	23.08	619572
2008-08-12	22.95	23.39	22.29	22.52	734166
2008-08-13	22.59	23.25	22.59	22.99	581601
2008-08-14	22.77	23.21	22.67	22.75	344036
2008-08-15	23.31	23.87	22.90	23.35	538119
2008-08-18	23.45	23.62	22.73	22.99	410074
2008-08-19	22.77	23.00	22.35	22.62	347507
2008-08-20	22.78	23.38	22.32	22.64	266174
2008-08-21	22.42	22.93	22.20	22.26	357239
2008-08-22	22.47	22.80	22.24	22.61	269660
2008-08-25	22.43	22.78	22.19	22.34	259512
2008-08-26	22.24	22.54	21.92	22.36	214081
2008-08-27	22.32	23.07	22.02	22.69	310351
2008-08-28	22.73	23.27	22.73	23.10	228808
2008-08-29	23.29	23.29	22.17	22.54	357131
2008-09-02	22.96	23.22	22.30	22.55	453304
2008-09-03	22.44	22.59	21.86	21.98	756324
2008-09-04	21.85	22.00	21.32	21.44	426297
2008-09-05	21.31	21.55	20.93	21.27	536868
2008-09-08	21.55	22.22	21.17	22.09	454094
2008-09-09	22.23	22.60	21.51	21.54	548253
2008-09-10	21.80	22.14	21.50	21.93	626016
2008-09-11	21.64	22.07	21.48	21.92	465617
2008-09-12	21.78	21.98	21.34	21.57	475931
2008-09-15	21.42	21.70	20.56	20.62	339291
2008-09-16	20.35	21.46	20.35	21.46	605327
2008-09-17	21.22	21.22	19.89	20.06	613155
2008-09-18	20.47	21.72	19.39	21.46	790942
2008-09-19	21.91	23.00	21.79	22.56	1393505
2008-09-22	22.50	22.77	22.01	22.12	532018
2008-09-23	21.39	21.73	20.08	20.17	686689
2008-09-24	20.11	20.66	19.75	19.85	475240
2008-09-25	20.03	20.51	19.87	20.24	472263
2008-09-26	19.85	20.37	19.83	20.34	290483
2008-09-29	19.89	20.50	19.00	19.95	451937
2008-09-30	20.09	20.11	19.60	19.91	702368
2008-10-01	19.66	19.79	19.14	19.31	390854
2008-10-02	19.15	19.43	18.37	18.44	384671
2008-10-03	18.75	19.02	17.85	17.90	371650
2008-10-06	17.77	18.05	17.01	17.83	749882
2008-10-07	17.32	18.44	17.12	17.15	477989
2008-10-08	16.81	18.13	15.82	16.84	817369
2008-10-09	17.01	17.52	16.23	16.36	697175
2008-10-10	15.63	18.21	15.23	17.62	893290
2008-10-13	17.80	18.71	17.19	18.69	575449
2008-10-14	18.74	18.89	17.38	17.64	397382
2008-10-15	17.43	17.65	15.94	15.98	409229
2008-10-16	16.18	17.07	15.43	17.06	582315
2008-10-17	16.44	17.67	16.33	16.70	478339
2008-10-20	16.92	17.28	16.46	17.11	361205
2008-10-21	16.73	17.28	16.12	16.20	482633
2008-10-22	15.01	16.11	14.51	15.38	629294
2008-10-23	15.55	16.70	15.33	15.76	854936
2008-10-24	14.95	16.16	14.54	15.31	807736
2008-10-27	15.24	15.92	14.85	15.15	392539
2008-10-28	15.51	16.55	14.95	16.50	380456
2008-10-29	16.63	17.00	15.98	16.58	411734
2008-10-30	17.00	17.57	16.60	17.42	317535
2008-10-31	17.25	19.19	17.25	18.55	530489
2008-11-03	18.57	18.87	17.80	18.49	294600
2008-11-04	18.96	19.09	18.18	18.49	339061
2008-11-05	18.29	18.69	17.35	17.42	430199
2008-11-06	17.33	17.52	16.05	16.10	420106
2008-11-07	16.30	16.59	15.98	16.39	447551
2008-11-10	16.72	16.72	16.00	16.17	248353
2008-11-11	16.05	16.47	15.59	15.62	271446
2008-11-12	15.49	15.52	14.51	14.55	322639
2008-11-13	14.53	15.31	13.28	15.24	625089
2008-11-14	14.87	15.10	13.99	13.99	350794
2008-11-17	13.89	14.27	13.61	13.85	321087
2008-11-18	13.96	14.41	13.31	13.99	510470
2008-11-19	14.00	14.29	13.47	13.50	558541
2008-11-20	13.42	13.71	12.32	12.35	753684
2008-11-21	12.60	12.83	11.76	12.82	667489
2008-11-24	12.91	14.19	12.61	13.82	588947
2008-11-25	13.95	13.95	13.11	13.69	793749
2008-11-26	13.38	14.30	13.38	14.27	754606
2008-11-28	14.12	14.34	14.00	14.31	200842
2008-12-01	13.92	14.35	12.94	13.03	608271
2008-12-02	13.25	13.26	12.05	12.62	823473
2008-12-03	12.26	13.23	12.09	13.15	550295
2008-12-04	12.91	13.64	12.73	12.99	440355
2008-12-05	12.75	14.22	12.37	14.20	601838
2008-12-08	14.22	14.36	13.65	14.17	516368
2008-12-09	13.99	15.04	13.72	14.83	440483
2008-12-10	14.96	15.60	14.56	14.99	318115
2008-12-11	14.77	15.43	14.27	14.45	332291
2008-12-12	14.23	14.86	14.03	14.86	417334
2008-12-15	14.88	14.98	14.17	14.59	226973
2008-12-16	14.81	15.68	14.64	15.53	384783
2008-12-17	15.32	16.71	15.23	16.33	521275
2008-12-18	16.21	16.30	15.32	15.58	383693
2008-12-19	15.94	16.28	15.46	15.53	1202757
2008-12-22	15.50	15.50	14.60	15.35	405806
2008-12-23	14.97	15.25	14.38	14.58	251195
2008-12-24	14.63	14.87	14.31	14.75	120796
2008-12-26	14.77	14.77	14.15	14.36	109715
2008-12-29	14.36	14.36	13.47	13.61	291146
2008-12-30	13.75	14.44	13.35	14.44	240596
2008-12-31	14.50	15.08	14.27	14.79	245219
2009-01-02	14.82	15.35	14.46	15.24	169903
2009-01-05	15.30	15.45	14.93	15.14	255275
2009-01-06	15.23	15.63	15.00	15.60	425470
2009-01-07	15.27	15.42	14.82	15.11	193422
2009-01-08	15.10	15.48	14.86	15.44	157876
2009-01-09	15.39	15.40	14.56	14.65	556695
2009-01-12	14.61	14.98	14.23	14.36	242608
2009-01-13	14.31	14.59	13.98	14.22	214240
2009-01-14	13.97	14.44	13.18	13.23	345399
2009-01-15	13.22	13.49	12.69	13.44	343891
2009-01-16	13.55	14.08	13.48	14.04	462846
2009-01-20	13.88	14.22	13.04	13.06	395189
2009-01-21	13.21	13.72	13.07	13.64	424944
2009-01-22	13.28	13.47	12.71	13.10	231907
2009-01-23	12.79	13.56	12.76	13.23	410022
2009-01-26	13.29	13.80	13.16	13.43	247676
2009-01-27	13.41	14.13	13.38	13.86	221151
2009-01-28	14.12	15.14	13.98	15.00	430335
2009-01-29	14.86	14.86	14.03	14.19	265875
2009-01-30	14.41	14.56	13.85	14.05	346701
2009-02-02	13.82	14.30	12.97	14.19	414043
2009-02-03	14.27	14.76	13.84	14.16	258971
2009-02-04	13.50	15.78	13.01	14.97	619425
2009-02-05	14.78	15.49	14.32	15.38	361896
2009-02-06	15.15	16.07	15.15	15.98	465315
2009-02-09	15.91	15.94	14.97	15.28	451231
2009-02-10	15.23	15.73	14.56	14.66	354524
2009-02-11	14.76	15.10	14.50	14.82	337158
2009-02-12	14.54	15.90	14.45	15.68	434398
2009-02-13	15.65	16.25	15.32	15.89	216731
2009-02-17	15.36	15.76	15.04	15.39	476969
2009-02-18	15.41	15.49	14.55	14.62	347373
2009-02-19	14.82	14.82	14.04	14.14	343056
2009-02-20	13.94	14.25	13.51	13.90	466373
2009-02-23	13.98	14.16	13.00	13.06	342059
2009-02-24	13.27	13.65	12.91	13.53	302899
2009-02-25	13.46	13.49	12.81	13.15	378420
2009-02-26	13.23	13.40	12.74	12.79	240445
2009-02-27	12.60	12.99	12.58	12.59	309686
2009-03-02	12.48	12.57	11.84	11.89	333241
2009-03-03	12.09	12.30	11.62	11.63	352374
2009-03-04	11.81	12.58	11.66	12.35	424818
2009-03-05	12.11	12.53	11.88	11.90	313692
2009-03-06	12.01	12.32	11.80	12.14	316491
2009-03-09	11.99	12.32	11.38	11.45	232213
2009-03-10	11.71	12.28	11.70	12.19	266265
2009-03-11	12.28	12.87	12.10	12.67	220389
2009-03-12	12.59	13.68	12.43	13.63	327745
2009-03-13	13.54	13.95	13.49	13.81	190614
2009-03-16	13.90	14.01	13.32	13.51	322564
2009-03-17	13.51	14.16	13.42	14.16	176739
2009-03-18	14.13	14.74	13.82	14.73	293911
2009-03-19	14.89	15.00	14.62	14.77	155323
2009-03-20	14.93	15.55	14.12	14.34	423459
2009-03-23	14.75	15.79	14.38	15.79	263111
2009-03-24	15.56	15.83	15.05	15.17	199325
2009-03-25	15.24	15.95	14.72	15.39	222561
2009-03-26	15.66	16.29	15.49	16.12	390683
2009-03-27	15.80	16.23	15.47	15.53	235034
2009-03-30	15.18	15.27	14.28	14.70	303424
2009-03-31	14.93	15.24	14.58	14.67	254177
2009-04-01	14.50	15.40	14.30	15.31	184233
2009-04-02	15.65	16.68	15.53	16.48	331352
2009-04-03	16.00	16.34	15.09	16.06	403381
2009-04-06	15.79	16.00	14.85	15.06	451883
2009-04-07	14.87	14.93	13.96	14.13	502546
2009-04-08	14.15	14.79	13.95	14.77	593901
2009-04-09	14.96	16.10	14.96	16.09	412059
2009-04-13	15.84	15.99	15.31	15.66	166596
2009-04-14	15.39	15.54	14.90	15.20	326423
2009-04-15	15.14	15.29	14.96	15.28	239123
2009-04-16	15.40	16.23	15.15	16.13	250211
2009-04-17	16.18	16.29	15.94	16.14	210363
2009-04-20	16.52	16.75	15.64	15.92	380442
2009-04-21	15.81	16.33	15.81	16.06	487218
2009-04-22	15.91	17.50	15.72	17.07	426562
2009-04-23	17.03	17.03	15.74	15.96	477984
2009-04-24	16.12	16.32	15.78	16.12	283223
2009-04-27	15.95	16.02	15.35	15.54	258278
2009-04-28	15.31	15.60	15.12	15.15	306731
2009-04-29	15.24	15.93	15.20	15.73	236737
2009-04-30	15.83	16.18	15.51	15.65	310909
2009-05-01	15.65	15.75	15.08	15.17	241670
2009-05-04	15.28	15.84	14.95	15.80	332495
2009-05-05	15.78	15.96	15.27	15.55	261973
2009-05-06	15.80	15.89	15.11	15.77	269300
2009-05-07	15.86	15.96	14.95	15.17	335879
2009-05-08	15.46	15.68	14.83	15.14	465004
2009-05-11	14.90	15.08	14.55	14.56	392001
2009-05-12	14.70	14.79	14.12	14.41	266874
2009-05-13	14.22	14.26	13.86	13.92	297584
2009-05-14	14.06	14.40	13.81	14.16	248892
2009-05-15	14.13	14.43	13.90	14.01	299936
2009-05-18	14.24	14.62	14.04	14.50	255431
2009-05-19	14.60	14.69	14.22	14.23	467344
2009-05-20	14.36	14.73	14.01	14.05	208562
2009-05-21	13.93	13.93	13.24	13.54	283794
2009-05-22	13.59	13.74	13.04	13.05	258983
2009-05-26	13.06	13.73	12.84	13.61	405090
2009-05-27	13.44	13.70	13.32	13.56	300454
2009-05-28	13.63	13.69	12.96	13.36	241352
2009-05-29	13.36	13.51	13.16	13.48	264304
2009-06-01	13.57	14.49	13.52	14.37	291980
2009-06-02	14.17	14.62	14.04	14.17	443300
2009-06-03	14.00	14.17	13.75	14.05	240165
2009-06-04	14.10	14.43	13.81	14.42	244537
2009-06-05	14.50	14.63	14.10	14.31	167332
2009-06-08	14.10	14.39	13.79	14.10	283755
2009-06-09	14.22	14.64	14.09	14.42	165763
2009-06-10	14.51	14.68	13.74	14.19	274834
2009-06-11	14.21	14.55	14.10	14.10	125942
2009-06-12	14.02	14.35	13.87	14.05	165408
2009-06-15	13.94	14.19	13.74	14.14	297021
2009-06-16	14.14	14.25	13.76	13.83	240348
2009-06-17	13.81	14.03	13.61	13.72	210096
2009-06-18	13.67	13.68	13.37	13.43	151480
2009-06-19	13.70	13.76	13.27	13.44	301689
2009-06-22	13.30	13.59	12.97	12.98	250598
2009-06-23	13.06	13.06	12.75	12.79	162308
2009-06-24	12.87	13.28	12.85	13.07	267030
2009-06-25	12.93	13.48	12.93	13.30	169085
2009-06-26	13.18	13.60	13.18	13.49	411456
2009-06-29	13.46	13.77	13.14	13.51	117135
2009-06-30	13.48	13.63	13.13	13.14	183329
2009-07-01	13.33	13.89	13.29	13.85	263342
2009-07-02	13.60	13.82	13.34	13.37	286049
2009-07-06	13.35	13.72	13.28	13.67	515166
2009-07-07	13.65	15.01	13.65	14.80	802459
2009-07-08	14.87	14.99	14.46	14.83	497275
2009-07-09	14.88	15.20	14.52	15.02	579206
2009-07-10	15.00	15.31	14.95	15.26	989481
2009-07-13	15.28	16.31	14.90	15.97	669957
2009-07-14	15.91	16.21	15.84	16.18	441722
2009-07-15	16.40	17.09	16.38	17.06	385433
2009-07-16	16.92	16.98	16.53	16.74	504028
2009-07-17	16.79	17.08	16.63	17.06	324887
2009-07-20	17.06	17.17	16.94	17.10	300462
2009-07-21	17.14	17.37	17.01	17.28	513180
2009-07-22	17.25	19.60	17.05	19.34	924958
2009-07-23	19.75	20.12	19.37	19.87	888758
2009-07-24	19.45	19.68	19.17	19.53	381580
2009-07-27	19.60	19.66	19.15	19.35	478506
2009-07-28	19.13	19.66	18.94	19.24	269715
2009-07-29	19.02	19.39	18.93	19.20	258875
2009-07-30	19.51	19.80	19.36	19.65	377165
2009-07-31	19.51	19.76	19.27	19.37	426271
2009-08-03	19.48	19.71	19.48	19.70	258874
2009-08-04	19.50	19.75	19.39	19.63	206441
2009-08-05	19.70	19.70	19.11	19.28	210749
2009-08-06	19.41	19.55	18.64	18.65	233052
2009-08-07	18.97	19.01	18.69	18.85	349855
2009-08-10	18.67	18.99	18.43	18.58	104889
2009-08-11	18.54	18.67	18.21	18.24	108272
2009-08-12	18.31	18.83	18.31	18.50	372776
2009-08-13	18.66	18.73	18.28	18.56	228594
2009-08-14	18.48	18.48	17.87	18.06	206051
2009-08-17	17.84	18.02	17.41	17.47	185557
2009-08-18	17.61	17.82	17.43	17.71	158595
2009-08-19	17.54	17.94	17.52	17.91	105630
2009-08-20	17.81	17.91	17.48	17.57	184281
2009-08-21	17.84	18.29	17.67	18.27	189418
2009-08-24	18.26	18.55	18.07	18.50	282680
2009-08-25	18.63	19.05	18.38	18.71	166136
2009-08-26	18.63	18.90	18.56	18.62	119255
2009-08-27	18.71	18.71	18.07	18.30	169754
2009-08-28	18.51	19.02	18.47	18.82	247417
2009-08-31	18.80	18.80	18.35	18.43	183927
2009-09-01	18.24	19.07	18.24	18.43	416179
2009-09-02	18.32	18.62	18.06	18.16	270174
2009-09-03	18.19	18.50	18.04	18.45	158267
2009-09-04	18.46	19.00	18.44	18.99	230606
2009-09-08	19.04	19.45	18.98	19.44	216062
2009-09-09	19.37	19.84	19.33	19.81	144684
2009-09-10	19.85	20.41	19.75	20.40	214989
2009-09-11	20.37	20.60	20.03	20.30	197844
2009-09-14	20.21	20.41	19.95	20.27	131135
2009-09-15	20.17	20.48	20.06	20.17	170424
2009-09-16	20.17	20.48	20.01	20.48	155403
2009-09-17	20.44	20.54	20.16	20.33	61638
2009-09-18	20.40	20.40	19.93	20.06	294944
2009-09-21	19.93	20.15	19.64	20.00	140399
2009-09-22	20.07	20.33	19.86	20.30	176270
2009-09-23	20.32	20.43	19.86	19.86	143126
2009-09-24	19.88	19.88	18.94	19.37	127699
2009-09-25	19.26	19.41	18.73	19.16	99789
2009-09-28	19.20	19.78	19.13	19.54	136592
2009-09-29	19.50	19.64	19.11	19.51	281452
2009-09-30	19.46	19.46	18.55	19.29	291892
2009-10-01	19.13	19.26	18.85	18.89	379451
2009-10-02	18.75	19.20	18.68	18.77	218632
2009-10-05	19.91	20.06	18.86	19.10	432569
2009-10-06	19.28	19.48	19.15	19.46	243250
2009-10-07	19.44	19.51	19.04	19.15	219801
2009-10-08	19.35	19.53	19.08	19.16	248961
2009-10-09	19.62	19.62	19.02	19.43	341134
2009-10-12	19.65	19.74	19.36	19.53	260463
2009-10-13	19.56	20.17	19.52	19.88	177097
2009-10-14	20.18	20.24	19.97	20.11	169843
2009-10-15	20.01	20.18	19.33	19.51	173253
2009-10-16	19.45	19.45	18.77	19.02	257201
2009-10-19	19.14	19.50	18.98	19.38	110805
2009-10-20	19.47	19.59	18.93	19.11	153883
2009-10-21	19.00	19.54	18.50	18.54	336146
2009-10-22	18.48	18.71	18.00	18.30	522945
2009-10-23	18.45	18.45	17.39	17.45	436079
2009-10-26	17.55	17.99	16.91	17.14	377928
2009-10-27	17.25	17.32	16.19	16.26	504787
2009-10-28	16.28	16.51	16.07	16.11	504797
2009-10-29	16.32	16.59	16.06	16.40	640311
2009-10-30	16.22	16.31	15.42	15.64	374588
2009-11-02	15.79	15.87	15.10	15.41	285536
2009-11-03	15.21	15.38	14.93	15.25	239020
2009-11-04	15.25	15.60	14.98	15.37	403341
2009-11-05	15.43	15.88	15.43	15.83	156046
2009-11-06	15.27	16.05	15.26	15.76	160313
2009-11-09	15.94	16.18	15.71	16.11	150420
2009-11-10	15.98	16.01	15.78	15.91	153370
2009-11-11	16.10	16.53	15.99	16.30	159864
2009-11-12	16.29	16.45	15.83	15.88	209400
2009-11-13	15.85	16.06	15.70	15.93	120638
2009-11-16	16.11	16.84	16.00	16.60	168210
2009-11-17	16.50	16.66	16.31	16.56	108095
2009-11-18	16.57	16.74	16.22	16.39	109576
2009-11-19	16.21	16.47	15.41	15.55	175844
2009-11-20	15.49	15.73	15.36	15.66	144796
2009-11-23	15.91	16.25	15.67	15.93	125598
2009-11-24	15.90	15.92	15.52	15.62	126513
2009-11-25	15.65	15.78	15.47	15.47	63968
2009-11-27	15.00	15.40	15.00	15.22	99202
2009-11-30	15.15	15.35	14.80	15.15	231576
2009-12-01	15.33	16.04	15.24	15.78	213193
2009-12-02	15.75	16.24	15.60	16.06	124906
2009-12-03	16.16	16.47	16.09	16.21	220634
2009-12-04	16.58	17.14	16.51	17.00	253837
2009-12-07	16.99	17.20	16.90	17.08	95554
2009-12-08	16.91	17.30	16.89	16.97	185094
2009-12-09	17.03	17.17	16.75	16.93	172001
2009-12-10	16.95	17.11	16.02	16.14	241454
2009-12-11	16.27	16.45	15.80	16.11	169050
2009-12-14	16.29	16.53	15.96	16.52	116371
2009-12-15	16.56	16.82	16.35	16.36	137479
2009-12-16	16.44	16.67	15.97	16.10	227468
2009-12-17	15.96	16.10	15.61	15.92	185207
2009-12-18	16.10	16.30	15.89	16.29	971569
2009-12-21	16.34	16.68	16.26	16.40	126021
2009-12-22	16.38	16.50	16.27	16.37	225406
2009-12-23	16.42	16.73	16.37	16.65	132582
2009-12-24	16.67	16.73	16.52	16.68	21302
2009-12-28	16.73	16.94	16.70	16.94	172266
2009-12-29	16.98	17.27	16.93	17.24	318842
2009-12-30	17.21	17.63	17.10	17.52	243241
2009-12-31	17.56	17.73	17.36	17.40	193983
2010-01-04	17.67	17.96	17.56	17.83	275194
2010-01-05	17.98	18.47	17.98	18.29	389873
2010-01-06	18.44	18.89	18.31	18.63	333990
2010-01-07	18.56	18.92	18.42	18.91	286062
2010-01-08	18.80	18.92	18.65	18.84	209303
2010-01-11	18.95	19.30	18.77	19.17	294531
2010-01-12	19.08	19.35	18.92	19.10	348746
2010-01-13	19.20	19.27	18.67	19.03	194650
2010-01-14	18.92	19.10	18.56	19.05	234808
2010-01-15	19.13	19.13	18.22	18.30	373003
2010-01-19	18.28	18.64	18.27	18.35	236434
2010-01-20	18.25	18.46	18.01	18.12	148813
2010-01-21	18.09	18.37	17.75	17.75	192779
2010-01-22	17.63	17.63	16.89	17.11	447746
2010-01-25	17.21	17.31	16.93	17.13	329870
2010-01-26	17.12	17.21	16.74	16.76	263028
2010-01-27	16.62	17.26	16.51	17.21	226567
2010-01-28	17.19	17.26	15.94	16.41	631257
2010-01-29	16.52	16.81	16.40	16.60	346762
2010-02-01	16.62	16.84	16.47	16.70	356859
2010-02-02	16.67	17.11	16.47	16.95	281247
2010-02-03	16.83	17.64	16.70	17.63	644148
2010-02-04	19.22	19.22	17.56	17.73	1284090
2010-02-05	17.82	18.73	17.57	18.35	718535
2010-02-08	18.43	18.60	18.08	18.14	368639
2010-02-09	18.42	18.84	18.26	18.55	427896
2010-02-10	18.42	18.60	18.03	18.40	237962
2010-02-11	18.26	18.79	18.05	18.74	243261
2010-02-12	18.49	19.00	18.20	18.87	381092
2010-02-16	19.00	19.66	18.91	19.55	384084
2010-02-17	19.62	19.77	18.94	19.00	314612
2010-02-18	18.98	19.11	18.83	19.05	475695
2010-02-19	19.05	19.10	18.88	18.98	266580
2010-02-22	18.98	19.14	18.93	19.00	199462
2010-02-23	19.03	19.09	18.35	18.50	257467
2010-02-24	18.61	18.95	18.48	18.57	257578
2010-02-25	18.38	18.38	17.85	18.16	422392
2010-02-26	18.12	18.16	17.87	18.03	285585
2010-03-01	18.19	18.36	18.09	18.35	389985
2010-03-02	18.32	18.78	18.14	18.77	408220
2010-03-03	18.75	18.95	18.73	18.86	293090
2010-03-04	18.82	18.87	18.28	18.53	237555
2010-03-05	18.59	19.11	18.51	19.10	246489
2010-03-08	18.96	19.09	18.78	18.98	204706
2010-03-09	18.97	19.03	18.57	18.72	223315
2010-03-10	18.67	19.17	18.64	19.07	169327
2010-03-11	18.94	19.36	18.86	19.35	207616
2010-03-12	19.43	19.75	19.17	19.41	239831
2010-03-15	19.31	19.31	18.83	19.07	236292
2010-03-16	19.10	19.29	18.82	19.29	172424
2010-03-17	19.29	19.38	18.87	19.18	272409
2010-03-18	19.10	19.14	18.79	18.87	219360
2010-03-19	19.00	19.01	18.13	18.20	507205
2010-03-22	18.09	18.42	18.02	18.32	595487
2010-03-23	18.30	19.07	18.20	19.06	205589
2010-03-24	18.92	19.12	18.67	18.92	286307
2010-03-25	19.14	19.56	18.98	19.00	262447
2010-03-26	19.13	19.26	18.99	19.10	178699
2010-03-29	19.17	19.46	19.10	19.39	166293
2010-03-30	19.47	19.74	19.35	19.66	174896
2010-03-31	19.64	20.00	19.58	19.59	261856
2010-04-01	19.65	19.91	19.42	19.76	185568
2010-04-05	19.92	20.25	19.77	20.25	177379
2010-04-06	20.08	20.48	19.88	20.36	215300
2010-04-07	20.26	20.79	20.03	20.65	299758
2010-04-08	20.51	20.51	19.85	20.00	314780
2010-04-09	20.03	20.20	19.67	19.72	146607
2010-04-12	19.78	19.96	19.53	19.70	203014
2010-04-13	19.61	19.92	19.42	19.92	155396
2010-04-14	20.08	21.17	20.02	21.14	413535
2010-04-15	21.06	21.28	20.95	21.18	260140
2010-04-16	21.16	21.27	20.92	20.99	365514
2010-04-19	20.85	21.08	20.46	20.95	221741
2010-04-20	20.98	21.40	20.91	21.00	177003
2010-04-21	21.08	21.18	20.74	21.00	248057
2010-04-22	22.05	24.00	21.62	23.96	1758705
2010-04-23	24.00	24.88	23.72	24.85	669500
2010-04-26	24.75	24.84	23.75	23.94	492179
2010-04-27	23.77	24.00	22.99	23.04	470150
2010-04-28	23.11	23.34	22.89	23.20	307367
2010-04-29	23.25	23.59	23.06	23.48	336089
2010-04-30	23.59	24.00	22.57	22.66	429230
2010-05-03	22.85	23.26	22.42	23.25	313487
2010-05-04	23.03	23.03	21.93	22.17	455525
2010-05-05	21.87	22.49	21.51	21.55	418851
2010-05-06	21.49	21.72	19.12	20.27	1269550
2010-05-07	20.36	20.41	19.35	19.57	757805
2010-05-10	20.00	20.24	19.85	20.19	723789
2010-05-11	20.00	20.95	19.60	20.39	621536
2010-05-12	20.50	22.01	20.41	21.72	564136
2010-05-13	21.72	22.20	21.20	21.40	332861
2010-05-14	21.23	21.23	20.17	20.90	320514
2010-05-17	21.09	21.45	20.39	20.88	371773
2010-05-18	21.19	21.56	20.14	20.27	356917
2010-05-19	20.24	20.39	19.61	19.99	314314
2010-05-20	19.58	19.68	19.00	19.05	346614
2010-05-21	18.83	20.23	18.75	19.69	334224
2010-05-24	19.59	19.72	19.02	19.38	298294
2010-05-25	18.85	19.39	18.38	19.26	397627
2010-05-26	19.47	19.89	19.05	19.15	256013
2010-05-27	19.63	20.46	19.49	20.43	233825
2010-05-28	20.35	20.35	19.55	19.86	200793
2010-06-01	19.70	20.10	19.03	19.05	258496
2010-06-02	19.15	20.05	19.00	20.01	237749
2010-06-03	19.91	20.33	19.62	20.17	291169
2010-06-04	19.60	19.88	19.09	19.16	335034
2010-06-07	19.17	19.29	18.02	18.07	368150
2010-06-08	18.13	18.19	17.45	17.94	302257
2010-06-09	18.17	18.42	17.73	17.88	251129
2010-06-10	18.24	18.69	17.78	18.68	249939
2010-06-11	18.39	19.35	18.39	19.29	262318
2010-06-14	19.61	20.33	19.44	19.47	230461
2010-06-15	19.77	20.60	19.60	20.54	235706
2010-06-16	20.33	20.77	20.04	20.45	131261
2010-06-17	20.66	20.78	20.13	20.74	156714
2010-06-18	20.86	21.28	20.59	20.78	452937
2010-06-21	21.14	21.46	20.69	20.88	335655
2010-06-22	21.02	21.82	20.90	21.02	439479
2010-06-23	21.02	21.22	20.17	20.71	209486
2010-06-24	20.54	20.76	20.00	20.15	171401
2010-06-25	20.31	20.47	19.68	20.21	1041505
2010-06-28	20.21	20.73	19.91	20.51	147260
2010-06-29	20.07	20.07	19.01	19.15	293490
2010-06-30	19.18	19.37	18.64	18.72	285587
2010-07-01	18.85	19.01	17.74	18.45	267268
2010-07-02	18.56	18.87	18.10	18.44	166860
2010-07-06	18.66	18.91	17.80	17.87	264844
2010-07-07	18.00	19.24	17.77	19.21	372749
2010-07-08	19.44	19.78	19.06	19.53	281825
2010-07-09	19.55	19.90	19.44	19.86	277921
2010-07-12	19.85	20.00	19.35	19.90	331308
2010-07-13	20.37	21.23	20.16	21.06	428798
2010-07-14	21.05	21.24	20.47	20.70	262410
2010-07-15	20.66	20.67	20.05	20.30	257993
2010-07-16	20.09	20.29	19.68	19.74	369982
2010-07-19	19.90	20.00	19.32	19.80	282977
2010-07-20	19.47	20.17	19.22	20.00	407060
2010-07-21	20.13	20.28	19.72	19.81	526906
2010-07-22	19.70	20.53	19.70	20.25	918925
2010-07-23	20.24	21.10	20.08	21.04	514349
2010-07-26	21.05	21.59	21.05	21.57	642151
2010-07-27	21.83	22.22	21.66	21.77	405980
2010-07-28	21.74	21.87	21.41	21.57	408122
2010-07-29	21.90	22.26	20.92	21.57	492724
2010-07-30	21.20	21.84	20.96	21.46	308896
2010-08-02	21.97	22.05	21.50	21.62	322170
2010-08-03	21.60	21.77	21.44	21.46	240865
2010-08-04	21.55	21.64	21.23	21.44	276436
2010-08-05	21.31	21.52	21.02	21.17	284533
2010-08-06	21.00	21.17	20.32	20.80	383051
2010-08-09	20.89	21.00	20.56	20.90	234197
2010-08-10	20.65	20.77	20.16	20.44	246658
2010-08-11	19.97	20.13	19.36	19.44	399024
2010-08-12	19.08	19.35	18.70	19.23	260917
2010-08-13	19.09	19.35	18.69	18.72	165706
2010-08-16	18.51	19.08	18.32	18.81	146432
2010-08-17	19.09	19.40	18.93	19.05	195022
2010-08-18	18.96	19.58	18.75	19.41	283741
2010-08-19	19.28	19.45	18.80	18.87	277049
2010-08-20	18.72	18.98	18.35	18.63	218519
2010-08-23	18.75	18.94	18.19	18.20	182338
2010-08-24	17.93	18.29	17.53	18.15	546344
2010-08-25	18.05	18.50	17.71	18.46	257711
2010-08-26	18.53	18.65	17.97	18.01	348422
2010-08-27	18.22	18.22	17.52	17.91	447312
2010-08-30	17.86	18.16	17.47	17.50	387464
2010-08-31	17.46	17.77	17.21	17.25	488046
2010-09-01	17.59	18.40	17.48	18.04	375544
2010-09-02	18.05	18.39	17.78	18.30	185551
2010-09-03	18.55	18.94	18.30	18.76	263410
2010-09-07	18.58	18.58	17.74	17.94	525057
2010-09-08	18.01	18.12	17.11	17.39	454491
2010-09-09	17.73	17.78	17.41	17.64	213576
2010-09-10	17.77	17.93	17.58	17.73	372639
2010-09-13	18.00	18.50	18.00	18.37	379464
2010-09-14	18.27	18.49	18.04	18.32	232365
2010-09-15	18.19	18.49	18.16	18.36	227039
2010-09-16	18.27	18.60	18.20	18.49	187501
2010-09-17	18.72	18.79	18.32	18.59	375364
2010-09-20	18.73	19.23	18.35	19.22	270098
2010-09-21	19.17	19.36	18.89	19.00	325804
2010-09-22	18.26	18.43	16.96	17.10	839941
2010-09-23	16.90	17.30	16.50	16.98	680805
2010-09-24	17.30	18.06	17.15	17.99	310752
2010-09-27	17.99	18.29	17.87	17.97	191591
2010-09-28	18.05	18.29	17.65	18.22	291603
2010-09-29	18.10	18.40	18.07	18.25	257186
2010-09-30	18.44	18.44	17.60	17.98	298820
2010-10-01	18.15	18.18	17.98	18.13	156464
2010-10-04	18.01	18.14	17.31	17.39	360487
2010-10-05	17.66	18.25	17.50	18.25	236212
2010-10-06	18.11	18.25	17.89	18.24	217983
2010-10-07	18.29	18.50	18.17	18.40	223154
2010-10-08	18.37	18.61	17.88	18.50	308240
2010-10-11	18.56	19.06	18.42	18.67	195657
2010-10-12	18.58	18.89	18.46	18.86	188415
2010-10-13	18.92	19.86	18.78	19.69	296098
2010-10-14	19.73	19.80	19.30	19.59	259157
2010-10-15	19.89	19.94	19.20	19.73	322832
2010-10-18	19.88	20.00	19.50	19.99	157234
2010-10-19	19.71	20.15	19.39	19.60	282508
2010-10-20	19.67	19.84	19.26	19.42	385629
2010-10-21	19.80	20.34	19.60	20.11	629282
2010-10-22	20.21	20.49	20.05	20.45	302408
2010-10-25	20.60	20.73	20.47	20.67	309095
2010-10-26	20.54	20.99	20.29	20.71	268696
2010-10-27	20.61	20.86	20.27	20.78	406354
2010-10-28	20.89	20.89	20.25	20.46	176334
2010-10-29	20.42	20.72	20.33	20.65	196589
2010-11-01	20.80	20.81	20.04	20.21	254266
2010-11-02	20.50	20.74	20.27	20.72	379375
2010-11-03	20.71	21.08	20.45	21.08	210594
2010-11-04	21.43	21.71	21.15	21.70	335844
2010-11-05	21.64	21.76	21.37	21.70	170793
2010-11-08	21.54	21.79	21.34	21.69	162510
2010-11-09	21.69	21.69	20.97	21.05	332361
2010-11-10	21.05	21.50	20.90	21.44	229198
2010-11-11	21.13	21.42	20.90	21.08	247850
2010-11-12	20.84	21.04	20.52	20.55	314606
2010-11-15	20.70	21.24	20.69	20.98	206549
2010-11-16	20.87	20.98	20.35	20.69	264746
2010-11-17	20.70	20.93	20.51	20.59	106335
2010-11-18	20.86	21.04	20.55	20.60	241584
2010-11-19	20.62	20.89	20.56	20.81	338957
2010-11-22	20.80	20.80	20.23	20.68	245583
2010-11-23	20.45	20.78	20.24	20.67	157158
2010-11-24	20.90	21.48	20.76	21.42	193882
2010-11-26	21.20	21.38	21.16	21.22	44598
2010-11-29	21.02	21.10	20.18	20.50	305209
2010-11-30	20.29	20.83	20.04	20.37	825786
2010-12-01	20.84	21.56	20.84	21.48	323931
2010-12-02	21.42	21.49	21.03	21.41	264935
2010-12-03	21.33	21.36	20.60	21.30	357132
2010-12-06	21.18	21.40	20.75	20.94	466710
2010-12-07	21.17	21.71	21.16	21.24	361494
2010-12-08	21.16	21.72	21.16	21.54	313768
2010-12-09	21.75	21.98	21.53	21.80	194359
2010-12-10	21.89	22.20	21.74	22.18	213260
2010-12-13	22.25	22.33	21.96	22.11	231710
2010-12-14	22.25	22.41	21.99	22.08	161732
2010-12-15	22.09	22.47	21.73	22.01	168634
2010-12-16	22.15	22.86	22.10	22.78	253255
2010-12-17	22.99	24.59	22.94	24.15	1352283
2010-12-20	24.40	24.87	24.08	24.25	507540
2010-12-21	24.29	24.78	24.25	24.63	216286
2010-12-22	24.64	24.87	24.48	24.60	159770
2010-12-23	24.55	24.80	24.30	24.52	189077
2010-12-27	24.36	24.36	23.93	24.16	200642
2010-12-28	24.24	24.31	23.90	24.18	135173
2010-12-29	24.28	24.66	24.10	24.49	188318
2010-12-30	24.38	24.60	24.13	24.27	109610
2010-12-31	24.28	24.67	24.10	24.50	238837
2011-01-03	24.75	25.54	24.70	25.08	576839
2011-01-04	25.29	25.47	24.39	24.49	522965
2011-01-05	24.55	24.61	23.91	23.97	437164
2011-01-06	24.06	24.27	23.86	24.02	450541
2011-01-07	24.16	24.22	23.09	23.65	272248
2011-01-10	23.39	24.12	23.30	24.05	359283
2011-01-11	24.12	24.60	24.03	24.43	284408
2011-01-12	25.14	25.39	24.79	25.34	278008
2011-01-13	25.44	25.60	25.35	25.47	243352
2011-01-14	25.63	27.33	25.54	27.32	846378
2011-01-18	27.00	27.17	26.60	26.86	457203
2011-01-19	26.95	26.95	26.40	26.51	459523
2011-01-20	26.45	26.59	25.91	26.22	312730
2011-01-21	26.58	26.61	26.09	26.31	259625
2011-01-24	26.53	27.53	26.37	27.30	398417
2011-01-25	27.39	27.58	26.85	27.55	415335
2011-01-26	27.69	28.54	27.59	28.15	443042
2011-01-27	28.07	29.13	27.92	29.07	394701
2011-01-28	28.80	29.23	28.25	28.28	750137
2011-01-31	28.54	29.00	28.01	28.71	440724
2011-02-01	28.91	29.51	28.79	29.51	377743
2011-02-02	30.00	30.00	29.22	29.70	374554
2011-02-03	29.77	31.22	29.59	29.79	847914
2011-02-04	29.88	31.37	29.60	31.19	710050
2011-02-07	31.40	31.42	29.62	30.03	776988
2011-02-08	30.20	30.37	29.75	30.11	523694
2011-02-09	30.15	30.39	29.91	29.96	273816
2011-02-10	29.90	30.15	29.68	30.03	506991
2011-02-11	29.94	30.51	29.70	30.40	309151
2011-02-14	30.40	30.85	29.95	30.20	429157
2011-02-15	30.17	30.35	29.48	29.49	279313
2011-02-16	30.08	30.61	29.75	30.20	386818
2011-02-17	30.36	30.83	30.20	30.63	359045
2011-02-18	30.87	30.99	30.13	30.61	283360
2011-02-22	29.91	30.31	28.65	28.78	426632
2011-02-23	28.89	29.05	27.37	27.85	393988
2011-02-24	27.80	28.40	27.51	28.32	412171
2011-02-25	28.30	29.66	28.30	29.62	290165
2011-02-28	29.98	30.21	29.43	30.02	477174
2011-03-01	30.30	30.71	29.51	29.79	600748
2011-03-02	29.61	30.71	29.51	30.61	512870
2011-03-03	31.00	32.22	30.84	32.11	575244
2011-03-04	32.00	32.10	31.59	32.05	499450
2011-03-07	32.17	32.24	30.79	31.52	527251
2011-03-08	31.58	32.25	30.72	31.79	488454
2011-03-09	31.63	31.63	30.38	30.59	476873
2011-03-10	30.01	30.44	29.29	29.53	575977
2011-03-11	29.24	29.39	28.64	29.06	412839
2011-03-14	28.79	29.36	28.43	29.02	291269
2011-03-15	27.95	29.04	27.15	28.73	322099
2011-03-16	28.65	28.99	28.13	28.51	492996
2011-03-17	29.18	29.46	28.84	29.06	304303
2011-03-18	30.66	30.81	29.98	30.65	884033
2011-03-21	31.21	31.52	30.69	30.99	588791
2011-03-22	31.30	31.48	31.01	31.17	422486
2011-03-23	31.12	31.15	30.66	30.94	354317
2011-03-24	31.48	32.06	31.02	31.94	300271
2011-03-25	32.19	32.78	31.85	31.86	331905
2011-03-28	31.12	32.70	31.12	32.32	250055
2011-03-29	32.05	32.95	31.50	32.79	364685
2011-03-30	32.91	33.68	32.57	33.60	409583
2011-03-31	33.61	33.66	32.96	33.30	379488
2011-04-01	33.68	33.70	33.11	33.25	372365
2011-04-04	33.58	33.69	32.86	33.30	348081
2011-04-05	33.26	33.83	32.92	33.34	266568
2011-04-06	33.61	33.80	33.18	33.69	222355
2011-04-07	33.85	33.85	32.44	32.44	419368
2011-04-08	32.79	32.89	31.75	32.03	417237
2011-04-11	32.22	32.39	31.49	31.56	378783
2011-04-12	31.40	31.40	30.06	30.09	473158
2011-04-13	30.43	30.50	29.45	29.54	768252
2011-04-14	29.32	29.62	29.00	29.53	452061
2011-04-15	29.52	29.87	29.35	29.73	439777
2011-04-18	29.32	29.32	28.50	28.86	366699
2011-04-19	28.86	29.20	28.35	28.79	353099
2011-04-20	29.52	30.00	29.25	29.54	587495
2011-04-21	29.44	29.44	28.43	28.85	664885
2011-04-25	28.67	29.06	28.26	28.30	442345
2011-04-26	28.32	28.87	27.92	28.31	519261
2011-04-27	28.40	28.92	28.02	28.71	467019
2011-04-28	28.72	28.96	28.25	28.29	273750
2011-04-29	28.39	28.80	28.28	28.38	250283
2011-05-02	28.43	28.49	26.12	26.27	862010
2011-05-03	26.43	26.67	25.66	25.85	1044239
2011-05-04	25.96	26.71	25.61	25.75	639822
2011-05-05	25.60	26.46	25.30	26.03	647044
2011-05-06	26.45	26.98	26.29	26.77	570479
2011-05-09	26.75	27.03	26.51	26.98	434707
2011-05-10	27.05	27.59	27.00	27.24	491287
2011-05-11	27.11	27.29	26.51	26.59	465284
2011-05-12	26.47	26.98	26.20	26.79	246758
2011-05-13	26.77	27.20	26.45	26.46	314415
2011-05-16	26.25	26.69	25.67	25.71	286157
2011-05-17	25.56	25.96	25.37	25.77	348373
2011-05-18	25.82	26.36	25.75	26.19	284635
2011-05-19	26.15	26.31	25.26	25.63	282630
2011-05-20	25.60	26.06	25.58	25.74	340577
2011-05-23	25.24	25.70	25.20	25.55	411033
2011-05-24	25.61	25.61	25.24	25.32	458543
2011-05-25	25.21	26.14	25.15	25.88	321261
2011-05-26	25.69	25.96	25.44	25.76	223412
2011-05-27	25.81	26.00	25.54	25.66	216112
2011-05-31	26.13	26.31	25.94	26.30	373928
2011-06-01	26.23	26.31	25.28	25.44	457267
2011-06-02	25.38	25.58	25.15	25.46	244158
2011-06-03	25.01	25.18	24.63	24.85	362025
2011-06-06	24.78	25.00	24.56	24.61	386879
2011-06-07	24.86	24.90	24.60	24.75	322926
2011-06-08	24.58	25.02	24.35	24.54	539140
2011-06-09	24.63	24.67	24.42	24.64	473230
2011-06-10	24.60	24.60	24.23	24.49	826993
2011-06-13	24.53	24.62	24.37	24.40	432730
2011-06-14	24.64	25.00	24.54	24.92	307033
2011-06-15	23.42	24.24	23.37	24.00	713532
2011-06-16	23.89	24.10	23.43	23.65	552491
2011-06-17	23.86	24.08	23.66	24.04	546805
2011-06-20	23.88	24.34	23.76	24.15	366345
2011-06-21	24.31	24.70	24.14	24.65	512685
2011-06-22	24.56	24.94	24.42	24.58	207392
2011-06-23	24.24	25.30	24.07	25.26	341733
2011-06-24	25.31	25.40	24.82	25.08	907539
2011-06-27	25.02	25.39	24.85	25.24	191899
2011-06-28	25.26	25.55	25.14	25.54	241492
2011-06-29	25.68	25.89	25.33	25.83	214600
2011-06-30	25.86	26.47	25.77	26.42	204643
2011-07-01	26.49	26.98	25.98	26.90	254553
2011-07-05	26.93	26.99	26.29	26.52	259156
2011-07-06	26.41	26.50	25.95	26.23	200433
2011-07-07	26.57	26.72	26.17	26.39	347784
2011-07-08	26.00	26.24	25.72	26.15	364091
2011-07-11	25.63	26.30	25.52	26.04	384502
2011-07-12	26.00	26.00	25.10	25.23	463473
2011-07-13	25.29	25.61	24.76	24.86	373437
2011-07-14	24.86	25.25	24.73	25.06	462710
2011-07-15	24.81	25.46	24.77	25.26	553807
2011-07-18	25.16	25.25	24.72	25.02	540902
2011-07-19	25.16	25.67	25.14	25.56	428271
2011-07-20	25.54	25.73	24.96	25.08	626342
2011-07-21	23.54	27.75	23.54	27.12	1140806
2011-07-22	27.12	27.19	25.98	26.76	556922
2011-07-25	26.28	26.58	25.91	26.19	294234
2011-07-26	26.27	26.41	25.97	25.99	371700
2011-07-27	25.92	26.07	24.96	25.31	571433
2011-07-28	25.40	25.76	24.92	25.03	378771
2011-07-29	24.87	25.32	24.52	24.95	399199
2011-08-01	25.29	25.47	24.82	25.09	494616
2011-08-02	24.94	25.40	24.52	24.59	431477
2011-08-03	24.57	24.87	23.84	24.79	415118
2011-08-04	24.42	24.65	23.90	23.93	712200
2011-08-05	24.22	24.72	22.89	23.81	707459
2011-08-08	22.95	23.75	22.10	22.18	866376
2011-08-09	22.61	24.66	21.07	22.54	1219750
2011-08-10	22.05	23.09	21.46	22.23	764419
2011-08-11	22.38	23.72	22.19	23.40	528270
2011-08-12	23.55	23.91	22.60	22.90	450857
2011-08-15	23.01	23.87	23.01	23.87	292512
2011-08-16	23.63	23.73	22.65	23.11	274712
2011-08-17	23.20	23.49	22.93	23.14	195579
2011-08-18	22.50	22.50	21.75	22.06	474191
2011-08-19	21.65	22.28	21.65	21.99	419545
2011-08-22	22.57	22.73	21.72	22.31	290168
2011-08-23	22.48	23.30	22.35	23.27	539446
2011-08-24	23.29	23.85	23.21	23.61	369546
2011-08-25	23.68	24.35	22.51	22.67	216509
2011-08-26	22.45	23.33	22.13	23.25	221864
2011-08-29	23.50	24.36	23.50	24.21	294485
2011-08-30	23.90	24.09	23.44	23.62	334338
2011-08-31	23.82	23.99	22.97	23.22	315668
2011-09-01	23.27	23.60	22.43	22.53	332394
2011-09-02	21.99	22.68	21.63	22.10	474602
2011-09-06	21.39	22.21	21.38	22.16	297399
2011-09-07	22.55	23.91	22.55	23.77	421748
2011-09-08	23.52	23.84	22.49	22.80	308664
2011-09-09	22.61	22.99	22.05	22.43	292792
2011-09-12	22.27	22.86	22.12	22.84	313889
2011-09-13	22.88	23.84	22.83	23.76	317092
2011-09-14	23.92	24.48	23.53	24.23	325482
2011-09-15	24.50	25.02	24.25	24.92	427599
2011-09-16	25.14	25.14	24.51	24.65	372599
2011-09-19	24.14	24.15	23.28	23.64	371579
2011-09-20	23.75	23.97	22.91	22.93	264650
2011-09-21	22.93	23.15	22.31	22.45	397714
2011-09-22	22.06	22.26	21.16	21.48	406420
2011-09-23	21.46	22.36	21.40	21.85	458427
2011-09-26	21.84	22.11	20.96	21.67	406824
2011-09-27	22.18	23.36	21.90	22.59	319177
2011-09-28	22.62	22.83	21.95	21.95	309371
2011-09-29	22.49	22.80	21.47	22.21	167147
2011-09-30	21.89	22.37	21.68	21.71	331186
2011-10-03	21.42	21.88	20.22	20.23	514520
2011-10-04	20.13	22.36	20.01	22.28	474245
2011-10-05	22.28	23.06	21.93	22.85	216136
2011-10-06	22.86	23.24	22.40	23.17	331973
2011-10-07	23.30	23.70	22.64	22.94	207623
2011-10-10	23.37	23.96	23.02	23.72	260626
2011-10-11	23.62	23.69	23.10	23.32	322507
2011-10-12	23.47	24.35	23.47	24.16	340567
2011-10-13	23.98	24.72	23.88	24.56	192626
2011-10-14	24.84	24.96	24.03	24.78	151110
2011-10-17	24.54	24.54	23.35	23.88	295883
2011-10-18	23.98	24.99	23.66	24.91	345442
2011-10-19	24.91	25.09	24.46	24.63	534818
2011-10-20	22.49	24.78	22.16	24.54	575591
2011-10-21	25.08	25.36	24.91	25.19	341449
2011-10-24	25.36	26.43	25.29	26.41	369128
2011-10-25	26.05	26.05	25.40	25.49	379658
2011-10-26	25.91	26.18	25.15	25.89	261445
2011-10-27	26.77	27.78	26.22	27.40	430744
2011-10-28	27.38	27.71	26.76	27.26	337745
2011-10-31	26.80	27.26	26.47	26.64	341203
2011-11-01	25.54	26.58	25.00	26.18	619286
2011-11-02	26.65	26.72	25.90	26.49	364138
2011-11-03	26.88	27.23	26.11	26.85	372080
2011-11-04	26.52	27.56	26.50	27.44	304850
2011-11-07	27.26	27.29	26.54	27.23	169453
2011-11-08	27.44	28.37	27.38	28.27	353017
2011-11-09	27.45	27.63	26.07	26.12	442095
2011-11-10	26.53	27.08	26.26	26.62	363262
2011-11-11	26.99	28.24	26.87	28.14	446779
2011-11-14	27.90	28.04	26.88	27.05	261413
2011-11-15	26.98	27.28	26.75	27.05	598641
2011-11-16	26.61	27.17	26.17	26.41	483658
2011-11-17	26.28	26.55	25.47	26.12	385183
2011-11-18	26.11	26.22	25.24	25.48	280952
2011-11-21	24.92	25.23	24.58	24.77	309886
2011-11-22	24.84	25.19	24.02	24.04	262959
2011-11-23	23.85	24.22	23.40	23.45	236172
2011-11-25	23.42	23.72	22.57	22.60	189158
2011-11-28	23.23	24.35	23.23	24.34	327695
2011-11-29	24.51	25.41	24.42	24.78	381166
2011-11-30	25.81	26.88	25.25	26.86	570073
2011-12-01	26.72	26.92	26.27	26.35	319110
2011-12-02	26.75	26.93	26.09	26.10	202961
2011-12-05	26.75	27.08	26.44	27.07	322173
2011-12-06	27.01	27.84	27.01	27.70	389653
2011-12-07	27.39	27.83	26.83	27.72	245459
2011-12-08	27.37	27.98	26.69	26.69	397330
2011-12-09	26.88	28.18	26.72	27.97	320351
2011-12-12	27.47	27.47	26.21	26.62	216161
2011-12-13	26.94	27.19	26.19	26.33	211396
2011-12-14	26.08	26.48	25.82	25.93	345857
2011-12-15	26.48	26.96	26.33	26.84	466537
2011-12-16	27.07	27.51	26.53	26.89	729067
2011-12-19	27.19	27.66	26.14	26.29	205764
2011-12-20	27.00	28.37	27.00	28.03	409703
2011-12-21	28.00	28.13	27.05	28.01	176174
2011-12-22	28.12	28.55	28.02	28.39	197300
2011-12-23	28.52	28.52	27.98	28.36	102854
2011-12-27	28.18	28.89	28.03	28.52	157031
2011-12-28	28.67	28.67	27.83	27.95	214144
2011-12-29	28.09	28.71	28.08	28.65	181593
2011-12-30	28.56	28.68	27.80	27.82	254361
2012-01-03	28.78	28.99	28.03	28.10	461051
2012-01-04	27.93	28.26	27.48	27.97	282321
2012-01-05	27.75	28.10	27.33	27.96	310338
2012-01-06	27.89	28.31	27.51	27.95	213645
2012-01-09	28.14	28.50	27.78	28.26	262979
2012-01-10	28.63	28.83	28.27	28.43	228810
2012-01-11	28.45	28.99	28.37	28.89	245652
2012-01-12	28.99	29.27	28.69	29.27	269951
2012-01-13	28.85	29.22	28.85	28.98	400767
2012-01-17	29.10	29.43	28.95	29.14	323034
2012-01-18	29.16	29.69	28.87	29.59	354075
2012-01-19	29.87	29.90	29.53	29.62	271848
2012-01-20	29.47	29.77	29.14	29.68	325100
2012-01-23	29.62	30.03	29.50	29.78	195253
2012-01-24	29.68	30.12	29.68	30.08	304624
2012-01-25	30.10	30.47	29.76	30.22	186439
2012-01-26	30.41	30.64	30.16	30.43	215869
2012-01-27	30.41	30.74	30.38	30.61	329186
2012-01-30	30.21	30.67	29.93	30.45	190729
2012-01-31	30.69	30.69	30.08	30.15	236581
2012-02-01	30.28	31.77	30.28	31.62	683384
2012-02-02	34.99	34.99	31.35	31.70	821550
2012-02-03	32.44	32.72	31.97	32.17	595725
2012-02-06	32.12	32.16	31.59	31.96	494899
2012-02-07	31.82	32.20	31.77	31.82	314774
2012-02-08	31.80	32.20	31.59	31.90	337318
2012-02-09	31.90	31.95	31.45	31.61	292872
2012-02-10	31.24	31.36	30.94	31.17	299402
2012-02-13	31.59	32.13	31.22	32.12	387236
2012-02-14	31.84	31.84	30.97	31.57	251021
2012-02-15	31.68	32.05	31.18	31.33	344645
2012-02-16	31.23	31.94	31.23	31.90	210575
2012-02-17	32.13	32.15	31.65	31.68	155071
2012-02-21	31.83	31.87	31.12	31.32	289944
2012-02-22	31.20	31.60	31.06	31.40	293569
2012-02-23	31.50	31.65	31.22	31.46	290252
2012-02-24	31.45	31.65	30.80	30.93	221888
2012-02-27	30.70	31.32	30.41	30.96	140315
2012-02-28	30.93	31.07	30.46	30.63	224826
2012-02-29	30.64	30.88	29.92	29.95	457892
2012-03-01	30.22	30.90	29.99	30.33	322059
2012-03-02	30.15	30.34	29.13	29.29	400443
2012-03-05	29.18	29.38	28.44	28.46	371624
2012-03-06	28.02	28.64	27.72	28.31	522150
2012-03-07	28.34	28.76	28.15	28.52	327343
2012-03-08	28.66	29.15	28.28	29.00	243614
2012-03-09	28.92	29.37	28.58	29.04	258743
2012-03-12	29.03	29.14	28.40	28.64	177545
2012-03-13	28.85	29.18	28.72	29.16	298893
2012-03-14	28.96	29.30	28.87	29.28	442605
2012-03-15	29.15	29.97	29.13	29.97	426358
2012-03-16	29.96	29.97	29.54	29.60	458988
2012-03-19	29.45	29.91	29.26	29.77	181690
2012-03-20	29.47	30.00	29.47	29.79	250635
2012-03-21	29.77	29.88	29.44	29.45	248646
2012-03-22	29.06	29.28	28.93	29.07	214856
2012-03-23	29.24	29.76	28.75	29.68	286716
2012-03-26	30.00	30.33	29.68	30.18	268851
2012-03-27	30.25	30.61	29.99	30.10	279225
2012-03-28	30.05	30.33	29.47	29.58	257262
2012-03-29	29.30	29.74	29.08	29.64	200471
2012-03-30	29.92	29.92	29.44	29.53	327850
2012-04-02	29.39	29.74	29.02	29.70	243603
2012-04-03	29.54	29.75	28.78	28.94	210022
2012-04-04	28.53	28.63	27.94	28.11	218377
2012-04-05	27.86	28.04	27.76	27.85	255641
2012-04-09	27.46	27.86	27.23	27.66	260038
2012-04-10	27.50	27.73	26.95	27.15	209997
2012-04-11	27.51	27.91	27.34	27.80	205529
2012-04-12	27.95	28.65	27.89	28.45	210858
2012-04-13	28.28	28.29	27.43	27.43	145912
2012-04-16	27.51	27.79	27.09	27.55	247660
2012-04-17	27.68	28.55	27.68	28.23	245578
2012-04-18	27.98	27.98	27.31	27.85	222153
2012-04-19	27.97	28.43	27.50	27.84	276116
2012-04-20	28.42	28.42	27.71	27.80	247226
2012-04-23	27.27	27.43	26.93	27.12	242057
2012-04-24	27.06	27.43	26.92	27.20	221382
2012-04-25	27.50	28.29	27.36	28.15	371413
2012-04-26	27.90	28.06	27.26	27.83	300902
2012-04-27	27.80	28.01	27.50	27.92	228890
2012-04-30	27.92	28.05	27.54	27.65	189490
2012-05-01	27.56	28.34	27.25	27.39	349378
2012-05-02	27.01	27.47	26.77	27.45	290766
2012-05-03	27.35	27.36	26.66	26.75	297154
2012-05-04	26.53	26.53	26.12	26.26	331476
2012-05-07	26.23	26.55	26.02	26.26	165942
2012-05-08	25.99	26.12	25.18	25.65	435361
2012-05-09	25.23	25.82	25.13	25.59	236658
2012-05-10	25.78	25.97	25.37	25.82	158941
2012-05-11	25.60	26.15	25.60	25.86	199085
2012-05-14	25.60	26.01	25.55	25.78	241779
2012-05-15	25.74	26.17	25.54	25.63	174920
2012-05-16	25.68	25.88	25.03	25.05	154763
2012-05-17	25.15	25.35	24.69	24.77	210209
2012-05-18	24.72	25.00	24.50	24.57	210545
2012-05-21	24.65	25.28	24.42	25.22	195508
2012-05-22	25.20	25.28	24.52	24.77	207895
2012-05-23	24.45	24.95	23.93	24.44	267531
2012-05-24	24.42	25.37	24.35	25.35	465514
2012-05-25	25.27	25.92	25.27	25.81	329176
2012-05-29	26.00	26.56	26.00	26.43	307710
2012-05-30	25.99	26.38	25.63	26.17	419225
2012-05-31	26.12	26.36	25.77	26.15	420855
2012-06-01	25.51	26.11	25.43	25.89	537049
2012-06-04	25.77	26.26	25.61	25.80	292410
2012-06-05	25.73	26.36	25.63	26.32	418659
2012-06-06	26.44	27.05	26.13	26.99	235371
2012-06-07	27.40	27.69	26.72	26.94	290030
2012-06-08	26.78	27.66	26.66	27.54	232991
2012-06-11	27.93	27.93	26.60	26.62	304335
2012-06-12	26.72	27.32	26.36	27.27	326393
2012-06-13	27.17	27.60	26.90	27.29	346982
2012-06-14	27.31	27.62	27.05	27.53	237928
2012-06-15	27.47	28.28	27.33	27.94	411465
2012-06-18	27.64	28.10	27.64	27.86	222436
2012-06-19	28.05	28.55	27.77	28.32	161807
2012-06-20	28.41	28.49	27.83	28.19	136867
2012-06-21	28.14	28.24	27.09	27.14	232373
2012-06-22	27.33	27.90	27.20	27.86	312290
2012-06-25	27.36	27.58	27.12	27.35	232542
2012-06-26	27.45	27.92	27.26	27.76	210037
2012-06-27	27.75	28.29	27.72	27.93	136091
2012-06-28	27.79	28.24	27.59	28.18	268959
2012-06-29	28.70	28.95	28.50	28.86	317247
2012-07-02	28.86	28.93	28.47	28.93	210595
2012-07-03	28.95	29.50	28.64	29.43	105660
2012-07-05	29.22	29.75	28.88	29.35	182803
2012-07-06	29.00	29.00	28.71	28.72	214940
2012-07-09	28.53	28.61	27.71	27.76	308835
2012-07-10	27.76	27.99	27.15	27.38	519232
2012-07-11	27.47	27.67	27.14	27.17	461626
2012-07-12	26.97	27.00	26.35	26.49	558048
2012-07-13	26.52	27.72	26.52	26.84	185605
2012-07-16	26.76	27.01	26.42	26.53	132170
2012-07-17	26.60	26.69	26.03	26.29	136100
2012-07-18	26.17	27.13	26.06	26.85	157153
2012-07-19	27.01	27.01	26.42	26.80	146655
2012-07-20	26.51	26.70	26.15	26.32	161502
2012-07-23	25.79	26.11	25.37	25.94	113032
2012-07-24	25.93	25.95	25.30	25.48	205139
2012-07-25	25.75	26.36	25.53	26.32	275420
2012-07-26	24.25	27.43	24.18	26.23	493435
2012-07-27	26.20	26.58	25.84	26.47	262233
2012-07-30	26.45	26.82	26.14	26.33	173719
2012-07-31	26.47	26.97	26.16	26.40	313279
2012-08-01	26.46	26.75	25.81	25.81	197832
2012-08-02	25.63	26.16	25.25	25.67	156130
2012-08-03	26.01	26.49	25.69	26.35	197509
2012-08-06	26.36	26.83	26.17	26.62	174445
2012-08-07	26.88	27.40	26.54	27.28	176386
2012-08-08	27.11	27.57	27.08	27.35	280164
2012-08-09	27.37	27.51	26.88	26.93	222191
2012-08-10	26.95	27.28	26.61	27.00	145998
2012-08-13	26.92	27.17	26.33	26.94	169722
2012-08-14	27.03	27.23	26.11	26.23	265655
2012-08-15	26.12	26.78	26.12	26.74	206749
2012-08-16	26.79	27.91	26.24	27.57	324553
2012-08-17	27.46	27.71	27.43	27.64	215883
2012-08-20	27.45	27.58	27.08	27.24	251259
2012-08-21	27.36	27.56	26.95	27.07	213401
2012-08-22	26.93	27.09	26.68	26.94	239136
2012-08-23	26.83	27.02	26.50	26.71	179414
2012-08-24	26.48	26.83	26.34	26.78	252400
2012-08-27	27.01	27.28	26.35	27.09	206461
2012-08-28	27.16	27.66	27.03	27.35	211008
2012-08-29	27.21	27.45	27.10	27.17	144972
2012-08-30	26.99	27.04	26.78	26.78	117506
2012-08-31	26.89	27.25	26.82	27.11	147293
2012-09-04	26.76	27.29	26.40	27.20	228710
2012-09-05	27.30	27.36	26.42	26.94	230189
2012-09-06	27.15	28.18	27.05	27.93	285927
2012-09-07	27.87	27.91	27.41	27.76	187861
2012-09-10	27.68	27.92	27.43	27.50	154837
2012-09-11	27.53	27.83	27.44	27.66	141609
2012-09-12	27.65	27.95	27.54	27.75	118054
2012-09-13	27.74	28.24	27.33	27.86	197658
2012-09-14	27.89	28.31	27.70	28.04	228818
2012-09-17	27.82	27.86	27.47	27.56	166583
2012-09-18	27.60	27.64	27.17	27.29	243833
2012-09-19	27.10	27.22	25.94	26.21	391701
2012-09-20	26.13	26.20	25.73	25.81	169604
2012-09-21	26.24	26.24	25.66	25.87	426744
2012-09-24	25.69	25.73	25.21	25.46	198963
2012-09-25	25.60	25.73	25.08	25.29	375801
2012-09-26	25.30	25.35	24.92	25.16	260474
2012-09-27	25.22	25.80	25.22	25.66	172255
2012-09-28	25.49	25.98	25.03	25.49	377757
2012-10-01	25.49	25.55	25.03	25.13	164517
2012-10-02	24.14	24.73	23.55	23.65	619502
2012-10-03	23.65	23.88	23.21	23.75	440831
2012-10-04	23.89	24.03	23.35	23.49	215556
2012-10-05	23.64	24.10	23.57	23.73	199214
2012-10-08	23.55	23.88	23.34	23.36	166970
2012-10-09	23.34	23.74	23.00	23.07	452468
2012-10-10	23.05	23.31	23.00	23.14	200823
2012-10-11	23.35	23.40	23.01	23.10	219496
2012-10-12	23.02	23.18	22.79	22.87	202300
2012-10-15	22.88	23.04	22.72	22.93	375061
2012-10-16	23.11	23.97	23.02	23.91	558065
2012-10-17	23.89	24.18	23.73	24.17	240902
2012-10-18	24.15	24.25	23.66	23.95	294894
2012-10-19	23.75	23.80	23.25	23.44	370851
2012-10-22	23.35	23.61	23.31	23.42	241335
2012-10-23	23.22	23.51	23.13	23.49	405927
2012-10-24	23.66	23.93	23.60	23.78	321102
2012-10-25	23.40	23.92	22.45	22.99	1126090
2012-10-26	23.07	23.50	22.84	23.43	416211
2012-10-31	23.41	23.85	23.39	23.61	365551
2012-11-01	23.59	24.58	23.59	24.27	388670
2012-11-02	24.26	24.62	23.51	23.51	236401
2012-11-05	23.58	24.02	23.51	23.88	206692
2012-11-06	23.90	24.29	23.26	23.89	374389
2012-11-07	23.65	23.80	22.86	23.01	264606
2012-11-08	22.94	23.09	22.74	22.93	456554
2012-11-09	22.82	23.55	22.65	23.03	222807
2012-11-12	23.19	23.72	22.83	23.11	184643
2012-11-13	22.93	23.17	22.85	22.87	124577
2012-11-14	23.00	23.04	22.61	22.69	206138
2012-11-15	22.72	22.98	22.60	22.74	219176
2012-11-16	23.02	24.10	23.02	23.97	603454
2012-11-19	24.15	24.29	23.85	24.01	304033
2012-11-20	23.88	24.16	23.63	24.03	206631
2012-11-21	23.99	24.20	23.78	24.08	90935
2012-11-23	24.21	24.45	24.13	24.29	130916
2012-11-26	24.28	24.39	23.90	24.15	221864
2012-11-27	24.08	24.33	23.76	23.77	202276
2012-11-28	23.45	24.01	23.11	23.94	208290
2012-11-29	24.22	24.50	23.87	24.44	173282
2012-11-30	24.54	24.54	24.23	24.25	239134
2012-12-03	24.37	24.39	23.84	24.02	428109
2012-12-04	23.98	24.75	23.86	24.53	250087
2012-12-05	24.61	24.85	24.34	24.52	272732
2012-12-06	24.58	24.64	24.44	24.57	110001
2012-12-07	24.68	24.76	24.34	24.57	155795
2012-12-10	24.57	24.92	24.13	24.71	216645
2012-12-11	24.85	25.07	24.57	24.99	246017
2012-12-12	25.00	25.26	24.66	24.74	294846
2012-12-13	24.76	25.00	24.47	24.75	216411
2012-12-14	24.64	24.98	24.32	24.75	255278
2012-12-17	24.92	25.03	24.71	24.81	180195
2012-12-18	24.81	25.37	24.71	25.35	267482
2012-12-19	25.43	25.60	25.19	25.42	307583
2012-12-20	25.36	25.75	25.21	25.45	378009
2012-12-21	25.24	25.77	24.96	25.72	661482
2012-12-24	25.68	25.79	25.33	25.73	89079
2012-12-26	25.74	25.87	25.30	25.46	106750
2012-12-27	25.55	25.71	25.24	25.50	123457
2012-12-28	25.33	25.49	25.11	25.12	117894
2012-12-31	25.19	25.78	24.93	25.78	195685
2013-01-02	26.33	26.92	26.31	26.89	403406
2013-01-03	27.35	27.35	26.42	26.60	257013
2013-01-04	26.74	26.82	25.88	26.27	314233
2013-01-07	25.97	26.23	25.67	26.00	216037
2013-01-08	26.79	27.06	26.05	26.53	483715
2013-01-09	26.55	26.88	26.51	26.70	203685
2013-01-10	26.88	26.94	26.56	26.94	211357
2013-01-11	26.99	27.10	26.66	27.06	214838
2013-01-14	26.93	27.07	26.77	27.00	178063
2013-01-15	26.78	27.02	26.60	26.97	147995
2013-01-16	26.87	26.95	26.78	26.84	204617
2013-01-17	26.86	27.37	26.86	27.32	260254
2013-01-18	27.52	27.71	27.20	27.70	458279
2013-01-22	27.65	27.78	27.37	27.76	229157
2013-01-23	27.75	27.84	27.54	27.75	152854
2013-01-24	27.67	28.22	27.59	27.99	265166
2013-01-25	28.20	28.81	27.88	28.76	347915
2013-01-28	28.75	29.08	28.54	28.94	291687
2013-01-29	28.81	28.81	27.36	27.58	731016
2013-01-30	27.49	27.81	27.31	27.55	443285
2013-01-31	29.45	29.45	27.66	27.80	563536
2013-02-01	27.97	28.53	27.97	28.45	416679
2013-02-04	28.11	28.35	27.58	27.63	366928
2013-02-05	27.92	28.21	27.77	28.12	338619
2013-02-06	27.97	28.18	27.79	28.09	333587
2013-02-07	28.10	28.29	27.81	28.04	215783
2013-02-08	28.00	28.34	27.65	27.83	302147
2013-02-11	27.87	27.87	27.51	27.72	283611
2013-02-12	27.89	28.84	27.78	28.70	398212
2013-02-13	28.65	28.66	28.05	28.31	242473
2013-02-14	28.32	28.44	28.15	28.40	111168
2013-02-15	28.56	28.56	27.97	28.07	214369
2013-02-19	28.06	28.52	28.06	28.34	201173
2013-02-20	28.34	28.34	27.38	27.40	289374
2013-02-21	27.46	27.61	26.91	27.23	210294
2013-02-22	27.45	28.05	27.29	27.78	315718
2013-02-25	27.95	28.13	26.83	26.92	227876
2013-02-26	27.13	27.45	27.00	27.24	203593
2013-02-27	27.07	27.20	26.89	27.02	320561
2013-02-28	27.06	27.48	26.96	27.14	425543
2013-03-01	26.86	27.07	26.47	26.91	403280
2013-03-04	26.90	27.12	26.62	26.96	252090
2013-03-05	27.20	27.56	27.20	27.45	236593
2013-03-06	27.55	27.64	27.30	27.57	160772
2013-03-07	27.89	27.95	27.47	27.73	204654
2013-03-08	27.98	27.99	27.24	27.69	222032
2013-03-11	27.49	27.88	27.27	27.76	151489
2013-03-12	27.65	27.88	27.12	27.31	102926
2013-03-13	27.25	27.44	27.01	27.44	126545
2013-03-14	27.43	27.74	27.40	27.74	205274
2013-03-15	27.63	27.79	27.03	27.18	419161
2013-03-18	26.82	26.94	26.35	26.46	180310
2013-03-19	26.46	26.51	25.74	26.10	223251
2013-03-20	26.33	26.63	26.10	26.55	266859
2013-03-21	26.30	26.69	26.12	26.60	189475
2013-03-22	26.66	26.83	26.49	26.59	140276
2013-03-25	26.75	27.03	26.58	26.75	268749
2013-03-26	26.86	27.11	26.68	26.82	115993
2013-03-27	26.53	26.95	26.36	26.90	217694
2013-03-28	26.97	27.35	26.79	27.20	304151
2013-04-01	27.10	27.24	26.52	26.83	221772
2013-04-02	26.93	27.04	26.08	26.31	295666
2013-04-03	26.29	26.55	25.81	25.95	288618
2013-04-04	25.97	26.77	25.78	26.62	326127
2013-04-05	26.10	26.69	25.84	25.95	1485817
2013-04-08	26.07	26.35	25.84	26.35	416621
2013-04-09	26.40	26.43	25.77	26.06	217702
2013-04-10	26.07	26.96	25.97	26.86	374342
2013-04-11	26.72	26.95	26.58	26.84	174555
2013-04-12	26.73	26.90	26.41	26.66	200307
2013-04-15	26.56	26.82	25.61	25.78	284459
2013-04-16	25.75	25.96	25.29	25.89	543683
2013-04-17	25.57	25.70	25.15	25.22	310443
2013-04-18	25.37	25.70	25.01	25.12	299724
2013-04-19	25.14	25.54	24.74	25.29	212265
2013-04-22	25.39	25.39	24.64	25.30	197623
2013-04-23	25.58	26.15	25.44	25.93	138655
2013-04-24	25.96	26.21	25.85	26.16	200161
2013-04-25	26.18	26.61	26.16	26.46	547092
2013-04-26	26.27	26.54	26.08	26.13	281564
2013-04-29	26.12	27.05	26.10	26.96	416087
2013-04-30	26.82	26.95	26.51	26.87	320897
2013-05-01	26.70	26.92	25.72	25.74	327596
2013-05-02	25.92	26.57	25.63	26.40	216409
2013-05-03	26.83	27.34	26.74	27.14	214819
2013-05-06	27.45	27.49	27.05	27.16	134418
2013-05-07	27.29	27.45	27.01	27.45	143067
2013-05-08	27.30	27.50	27.12	27.49	158638
2013-05-09	27.39	27.71	27.30	27.47	145124
2013-05-10	27.52	27.67	27.37	27.51	137730
2013-05-13	27.38	27.51	26.93	27.11	120551
2013-05-14	27.07	27.69	26.99	27.28	169148
2013-05-15	27.12	27.85	26.97	27.56	167876
2013-05-16	27.52	27.63	27.27	27.31	116484
2013-05-17	27.42	27.81	27.34	27.79	189364
2013-05-20	27.61	28.00	27.61	27.99	179189
2013-05-21	27.94	28.26	27.82	28.10	145167
2013-05-22	28.04	28.26	27.22	27.37	219876
2013-05-23	27.13	27.85	27.12	27.49	245819
2013-05-24	27.36	27.62	27.30	27.49	187720
2013-05-28	27.98	28.23	27.70	28.09	182489
2013-05-29	27.93	28.10	27.64	27.98	89831
2013-05-30	27.99	28.26	27.74	28.25	122281
2013-05-31	27.98	28.34	27.98	28.15	185607
2013-06-03	28.21	28.55	27.85	28.19	345367
2013-06-04	28.09	28.47	27.61	27.86	294836
2013-06-05	27.74	28.16	27.60	27.82	215536
2013-06-06	27.80	28.00	27.12	27.43	213130
2013-06-07	27.70	28.25	27.44	28.15	191623
2013-06-10	28.18	29.02	28.07	28.96	348762
2013-06-11	28.63	28.92	28.13	28.13	326333
2013-06-12	28.41	28.54	27.71	27.72	154036
2013-06-13	27.67	28.34	27.42	28.33	247932
2013-06-14	28.15	28.31	27.63	27.75	115499
2013-06-17	28.04	28.13	27.41	27.73	101956
2013-06-18	27.85	28.34	27.85	28.26	124656
2013-06-19	28.17	28.41	27.88	27.88	190579
2013-06-20	27.43	27.59	27.04	27.25	216603
2013-06-21	27.37	27.37	26.79	27.05	439515
2013-06-24	26.75	27.28	26.51	26.54	209024
2013-06-25	26.76	26.76	26.29	26.53	288476
2013-06-26	26.73	26.84	26.25	26.49	278057
2013-06-27	26.65	27.29	26.61	26.90	224910
2013-06-28	26.80	26.89	26.51	26.54	272503
2013-07-01	26.70	26.73	26.38	26.53	201853
2013-07-02	26.43	26.84	26.18	26.36	188376
2013-07-03	26.26	26.76	26.03	26.43	183789
2013-07-05	27.01	27.01	26.38	26.97	203287
2013-07-08	26.97	27.28	26.76	27.08	358275
2013-07-09	27.22	27.60	27.00	27.50	299592
2013-07-10	27.50	28.44	27.30	28.36	260553
2013-07-11	28.64	28.80	28.32	28.72	164863
2013-07-12	28.63	28.96	28.63	28.82	127815
2013-07-15	28.77	28.97	28.40	28.62	171033
2013-07-16	28.56	28.80	28.28	28.58	135629
2013-07-17	28.83	28.83	28.20	28.43	161794
2013-07-18	28.45	28.52	27.88	28.35	252062
2013-07-19	28.18	28.32	27.99	28.15	139896
2013-07-22	28.01	28.35	27.92	28.20	205285
2013-07-23	28.37	28.37	27.95	28.01	179733
2013-07-24	28.11	28.29	27.71	27.81	231264
2013-07-25	27.71	27.80	27.01	27.74	357442
2013-07-26	27.41	27.58	26.96	27.36	229974
2013-07-29	27.22	27.47	27.15	27.21	237928
2013-07-30	27.40	27.48	27.20	27.36	175436
2013-07-31	27.34	27.51	27.11	27.12	189895
2013-08-01	27.30	27.55	27.13	27.31	183262
2013-08-02	27.12	27.33	26.86	27.22	164638
2013-08-05	27.17	27.60	27.13	27.34	201787
2013-08-06	27.23	27.38	27.09	27.25	240876
2013-08-07	27.11	27.36	26.97	27.15	246029
2013-08-08	27.24	27.24	26.99	27.10	214300
2013-08-09	26.96	27.01	26.73	26.76	178930
2013-08-12	26.50	26.94	26.50	26.89	101551
2013-08-13	26.85	27.10	26.64	27.01	120944
2013-08-14	26.98	27.07	26.73	26.78	229362
2013-08-15	26.41	26.60	25.73	25.77	231041
2013-08-16	25.65	25.95	25.21	25.26	350035
2013-08-19	25.29	25.47	24.93	24.96	439893
2013-08-20	25.05	25.28	24.98	25.23	481350
2013-08-21	25.19	25.39	24.96	25.12	207051
2013-08-22	25.28	25.70	25.21	25.63	215975
2013-08-23	25.69	25.95	25.53	25.70	250633
2013-08-26	25.75	26.00	25.52	25.68	170687
2013-08-27	25.35	25.69	25.28	25.40	334009
2013-08-28	25.24	25.44	25.00	25.10	190751
2013-08-29	25.10	25.50	25.08	25.50	187755
2013-08-30	25.49	25.50	25.05	25.05	341494
2013-09-03	25.42	25.74	24.71	24.90	198665
2013-09-04	24.88	25.57	24.82	25.53	192324
2013-09-05	25.50	25.84	25.27	25.73	168379
2013-09-06	25.89	26.01	25.22	25.67	256730
2013-09-09	25.84	26.15	25.66	26.12	144452
2013-09-10	26.31	26.37	26.05	26.22	184245
2013-09-11	26.16	26.42	26.11	26.21	130862
2013-09-12	26.30	26.41	26.07	26.12	190873
2013-09-13	26.26	26.26	26.04	26.20	96912
2013-09-16	26.48	26.50	26.02	26.45	284263
2013-09-17	26.44	26.59	26.34	26.55	223926
2013-09-18	26.53	26.70	26.22	26.46	171330
2013-09-19	26.47	26.58	26.25	26.35	168550
2013-09-20	26.42	26.80	26.30	26.55	561852
2013-09-23	26.58	26.78	26.44	26.55	194456
2013-09-24	26.67	26.77	26.19	26.45	307231
2013-09-25	26.47	26.57	26.26	26.33	248238
2013-09-26	26.35	26.57	26.26	26.45	264798
2013-09-27	26.22	26.53	26.22	26.42	179639
2013-09-30	26.18	26.70	26.16	26.59	339262
2013-10-01	26.55	27.22	26.39	27.20	330042
2013-10-02	26.90	27.14	26.53	27.02	227044
2013-10-03	26.96	27.14	26.72	26.99	269715
2013-10-04	27.00	27.49	26.97	27.40	221118
2013-10-07	27.40	27.74	27.19	27.53	277801
2013-10-08	27.60	27.98	27.58	27.84	523949
2013-10-09	27.88	27.94	27.36	27.57	321535
2013-10-10	27.96	28.43	27.62	28.01	336582
2013-10-11	27.91	28.14	27.87	28.09	467121
2013-10-14	27.95	28.43	27.95	28.41	168023
2013-10-15	28.38	28.42	27.95	28.08	157023
2013-10-16	28.22	28.58	28.03	28.51	171085
2013-10-17	28.27	28.79	28.16	28.79	195107
2013-10-18	28.99	29.46	28.67	29.39	361016
2013-10-21	29.49	29.67	29.30	29.41	156805
2013-10-22	29.64	29.64	29.04	29.09	219515
2013-10-23	28.95	29.10	28.58	28.86	198477
2013-10-24	30.25	31.00	29.12	30.11	631821
2013-10-25	30.27	30.87	30.27	30.66	462159
2013-10-28	30.50	30.69	29.93	30.01	250044
2013-10-29	30.02	30.14	29.74	30.01	286875
2013-10-30	30.11	30.22	29.66	29.84	249359
2013-10-31	29.92	30.00	29.59	29.64	184617
2013-11-01	29.59	29.72	29.10	29.16	261811
2013-11-04	29.34	29.61	29.17	29.46	210132
2013-11-05	29.38	29.70	28.95	29.53	137997
2013-11-06	29.76	29.84	29.47	29.55	163325
2013-11-07	29.59	29.75	29.09	29.29	193729
2013-11-08	29.27	29.84	29.12	29.69	145769
2013-11-11	29.54	29.69	29.30	29.36	116830
2013-11-12	29.21	29.56	29.12	29.45	104009
2013-11-13	29.21	29.86	29.21	29.84	129815
2013-11-14	29.82	30.00	29.38	29.52	100236
2013-11-15	29.47	29.60	28.81	29.21	325694
2013-11-18	29.34	29.47	28.92	28.94	314700
2013-11-19	29.01	29.02	28.34	28.50	196720
2013-11-20	28.67	28.70	28.23	28.41	186191
2013-11-21	28.56	29.03	28.56	29.02	122388
2013-11-22	29.12	29.28	28.77	29.07	229027
2013-11-25	29.07	29.24	28.92	29.04	143050
2013-11-26	29.00	29.77	28.87	29.74	433341
2013-11-27	29.62	29.95	29.29	29.70	180958
2013-11-29	29.88	29.94	29.53	29.77	85287
2013-12-02	29.78	29.79	29.09	29.24	145458
2013-12-03	29.11	29.56	29.11	29.50	229484
2013-12-04	29.28	29.45	28.57	28.87	202439
2013-12-05	28.87	29.14	28.86	29.00	377608
2013-12-06	29.23	29.55	29.18	29.34	185915
2013-12-09	29.29	29.45	28.96	29.19	139046
2013-12-10	29.06	29.36	28.64	28.89	172077
2013-12-11	28.94	29.28	28.89	28.95	327298
2013-12-12	28.91	29.10	28.61	28.66	214099
2013-12-13	28.75	28.97	28.52	28.57	228136
2013-12-16	28.64	29.43	28.64	29.16	211914
2013-12-17	29.16	29.57	29.00	29.45	131913
2013-12-18	29.58	29.78	29.21	29.77	180882
2013-12-19	29.65	29.78	29.24	29.29	140663
2013-12-20	29.43	29.97	29.29	29.92	502764
2013-12-23	29.99	29.99	29.59	29.74	230487
2013-12-24	29.73	29.90	29.71	29.82	109800
2013-12-26	29.93	29.94	29.60	29.66	247684
2013-12-27	29.78	29.79	29.47	29.68	143041
2013-12-30	29.58	29.78	29.46	29.69	190770
2013-12-31	29.72	30.02	29.60	29.92	244408
2014-01-02	29.85	30.00	29.52	29.86	224584
2014-01-03	29.87	30.59	29.87	30.18	296400
2014-01-06	30.23	30.23	29.71	30.07	185987
2014-01-07	30.08	30.74	30.04	30.49	173170
2014-01-08	30.53	30.62	30.04	30.25	274603
2014-01-09	30.39	30.43	29.94	30.26	148623
2014-01-10	30.12	30.52	29.95	30.32	142698
2014-01-13	30.13	30.45	29.63	29.91	311579
2014-01-14	30.03	30.63	29.92	30.47	179043
2014-01-15	30.60	30.96	30.52	30.73	239193
2014-01-16	30.54	30.56	30.04	30.27	264336
2014-01-17	30.14	30.28	29.84	29.96	212612
2014-01-21	30.09	30.09	29.68	29.74	291417
2014-01-22	29.67	30.29	29.63	30.17	153171
2014-01-23	30.00	30.20	29.81	29.87	376860
2014-01-24	29.63	29.63	29.09	29.26	259965
2014-01-27	29.38	29.38	28.97	29.10	233544
2014-01-28	29.04	29.10	28.72	29.08	456695
2014-01-29	28.90	29.15	28.71	29.11	277372
2014-01-31	29.97	30.60	29.80	30.13	328737
2014-02-03	30.05	30.23	29.20	29.61	490001
2014-02-04	29.75	29.75	29.18	29.20	428645
2014-02-05	29.15	29.43	28.82	29.14	265658
2014-02-06	29.25	29.33	29.00	29.10	187815
2014-02-07	29.26	29.26	28.76	29.04	196036
2014-02-10	28.95	29.04	28.52	29.04	163768
2014-02-11	29.01	29.50	28.68	29.32	142972
2014-02-12	29.25	29.77	29.25	29.44	154784
2014-02-13	29.18	29.78	29.12	29.74	293627
2014-02-14	29.76	29.99	29.46	29.88	131247
2014-02-18	30.01	30.33	29.66	29.87	220074
2014-02-19	29.74	30.10	29.33	29.55	139741
2014-02-20	29.44	30.16	29.44	30.11	189394
2014-02-21	30.27	30.36	29.59	29.69	263524
2014-02-24	29.74	30.23	29.74	30.02	159681
2014-02-25	30.09	30.16	29.68	29.77	165710
2014-02-26	29.83	30.41	29.82	30.00	108386
2014-02-27	29.83	30.41	29.70	30.05	220928
2014-02-28	30.13	30.46	30.00	30.06	274119
2014-03-03	29.86	30.06	29.55	29.87	184058
2014-03-04	30.25	30.94	30.22	30.58	354148
2014-03-05	30.46	30.57	30.24	30.33	122614
2014-03-06	30.31	30.76	30.16	30.60	132923
2014-03-07	30.80	31.00	30.50	30.76	146168
2014-03-10	30.72	31.00	30.47	30.69	140114
2014-03-11	30.72	30.95	30.38	30.53	181021
2014-03-12	30.34	30.86	29.60	30.78	131073
2014-03-13	30.85	30.86	30.02	30.18	148547
2014-03-14	30.03	30.42	30.03	30.17	136009
2014-03-17	30.27	30.60	30.13	30.26	127308
2014-03-18	30.35	31.05	30.31	31.02	183970
2014-03-19	30.99	31.30	30.82	31.04	97944
2014-03-20	30.98	31.49	30.88	31.20	82001
2014-03-21	31.31	31.85	30.66	30.86	358932
2014-03-24	30.95	30.95	30.42	30.60	240181
2014-03-25	30.81	30.91	30.41	30.53	116260
2014-03-26	30.79	30.79	29.51	29.52	239269
2014-03-27	29.53	29.85	29.15	29.34	181377
2014-03-28	29.29	29.87	28.96	29.01	162643
2014-03-31	29.10	30.42	29.10	29.89	301288
2014-04-01	30.00	30.66	29.81	30.47	549353
2014-04-02	30.51	30.91	30.23	30.70	262009
2014-04-03	30.62	30.93	30.48	30.76	235433
2014-04-04	31.01	31.01	29.23	29.38	334385
2014-04-07	29.25	29.25	28.71	28.99	161220
2014-04-08	29.06	29.38	28.75	28.83	158295
2014-04-09	28.95	29.37	28.70	29.32	125607
2014-04-10	29.24	29.42	28.39	28.43	226285
2014-04-11	28.14	28.90	27.76	28.00	309290
2014-04-14	28.19	28.42	27.88	28.15	201546
2014-04-15	28.20	28.79	28.12	28.64	379857
2014-04-16	28.72	28.91	27.79	28.28	282402
2014-04-17	28.24	28.85	28.24	28.50	155071
2014-04-21	28.48	28.61	28.18	28.40	125821
2014-04-22	28.42	29.36	28.42	29.22	191675
2014-04-23	29.00	29.22	28.64	29.00	265708
2014-04-24	29.20	29.58	28.53	29.21	582508
2014-04-25	28.97	29.16	27.57	27.99	330322
2014-04-28	28.00	28.26	27.28	27.79	250700
2014-04-29	28.01	28.27	27.69	28.05	294226
2014-04-30	28.00	28.24	27.64	28.17	312379
2014-05-01	28.02	28.76	27.81	28.40	388707
2014-05-02	28.40	28.70	28.17	28.28	168625
2014-05-05	28.00	28.50	27.81	28.23	138027
2014-05-06	28.01	28.03	26.87	27.18	433736
2014-05-07	27.29	27.38	26.80	27.38	240955
2014-05-08	27.42	27.95	27.13	27.24	189024
2014-05-09	27.06	27.80	27.03	27.69	220360
2014-05-12	27.89	28.70	27.78	28.45	230062
2014-05-13	28.46	28.61	27.81	27.83	247001
2014-05-14	27.71	27.72	27.27	27.32	252975
2014-05-15	27.14	27.29	26.80	27.09	282426
2014-05-16	27.05	27.74	27.05	27.72	221045
2014-05-19	27.64	28.48	27.61	28.32	143068
2014-05-20	28.16	28.16	27.54	27.72	253812
2014-05-21	27.78	28.27	27.74	28.11	169974
2014-05-22	28.12	28.58	28.12	28.42	168966
2014-05-23	28.48	28.86	27.26	28.79	208994
2014-05-27	28.73	29.49	28.73	29.33	203388
2014-05-28	28.74	29.35	29.00	29.16	228951
2014-05-29	29.15	29.16	28.78	28.92	190627
2014-05-30	28.99	29.19	28.81	28.85	182165
2014-06-02	28.84	29.02	28.46	28.62	155504
2014-06-03	28.37	29.06	28.37	28.83	234856
2014-06-04	28.56	29.05	28.52	28.99	269696
2014-06-05	28.44	29.85	28.72	29.52	254707
2014-06-06	29.70	29.90	29.48	29.53	170860
2014-06-09	29.45	29.87	29.45	29.79	170145
2014-06-10	29.50	29.91	29.48	29.84	350728
2014-06-11	29.60	30.01	29.60	29.88	377595
2014-06-12	29.72	29.95	29.50	29.58	213843
2014-06-13	29.74	29.80	29.42	29.64	248038
2014-06-16	29.59	29.74	29.32	29.62	170571
2014-06-17	29.48	30.15	29.30	30.05	169121
2014-06-18	30.07	30.14	29.77	30.12	142056
2014-06-19	30.16	30.25	29.87	30.16	188763
2014-06-20	30.28	30.46	30.03	30.33	632173
2014-06-23	30.47	30.72	30.05	30.55	245495
2014-06-24	30.41	30.89	30.31	30.40	229056
2014-06-25	30.16	30.57	30.00	30.52	140170
2014-06-26	30.45	30.61	30.05	30.57	220980
2014-06-27	30.32	31.04	30.32	30.95	450843
2014-06-30	31.08	31.33	30.87	31.24	290643
2014-07-01	31.41	32.22	31.41	31.73	613464
2014-07-02	31.69	31.89	31.40	31.56	197715
2014-07-03	31.75	31.94	31.32	31.78	154219
2014-07-07	31.75	31.75	31.33	31.69	214354
2014-07-08	31.54	31.82	31.29	31.69	366970
2014-07-09	31.87	31.92	31.58	31.90	290265
2014-07-10	31.39	31.96	31.13	31.68	310125
2014-07-11	31.48	31.84	31.48	31.60	178638
2014-07-14	32.01	32.01	31.36	31.48	162268
2014-07-15	31.36	31.67	30.87	31.22	191733
2014-07-16	31.48	31.56	31.19	31.46	232990
2014-07-17	31.17	31.52	31.14	31.32	270499
2014-07-18	31.25	31.55	31.20	31.46	252502
2014-07-21	31.38	31.78	31.38	31.56	256901
2014-07-22	31.74	31.81	31.46	31.59	229296
2014-07-23	31.65	31.65	30.92	31.32	437620
2014-07-24	32.50	32.94	31.83	32.00	663153
2014-07-25	31.61	31.70	31.29	31.45	555623
2014-07-28	31.53	32.08	30.95	32.00	266296
2014-07-29	32.00	32.05	31.64	31.81	268061
2014-07-30	31.99	32.16	31.67	32.04	250410
2014-07-31	31.69	32.02	31.48	31.78	537695
2014-08-01	31.87	31.96	31.48	31.89	256714
2014-08-04	32.00	32.22	31.60	32.19	484986
2014-08-05	32.09	32.54	32.01	32.39	189074
2014-08-06	32.26	32.79	32.26	32.52	319705
2014-08-07	32.63	32.67	32.03	32.21	265520
2014-08-08	32.19	32.57	32.18	32.44	183839
2014-08-11	32.63	32.95	32.30	32.74	164048
2014-08-12	32.61	32.81	32.40	32.52	317779
2014-08-13	32.67	32.85	32.36	32.61	147779
2014-08-14	32.55	32.86	32.52	32.76	158615
2014-08-15	33.00	33.29	32.43	32.88	350880
2014-08-18	33.26	33.28	32.91	33.12	237925
2014-08-19	33.27	33.56	32.91	32.98	370193
2014-08-20	32.95	33.11	32.71	33.02	275047
2014-08-21	33.05	33.26	32.68	33.03	177425
2014-08-22	33.02	33.21	32.82	32.99	191518
2014-08-25	33.09	33.09	32.70	32.85	188992
2014-08-26	32.92	33.40	32.92	33.29	283242
2014-08-27	33.24	33.36	33.17	33.31	214413
2014-08-28	32.96	33.81	32.91	33.69	369625
2014-08-29	33.74	34.03	33.59	33.94	206436
2014-09-02	34.19	34.55	33.92	34.29	415899
2014-09-03	34.38	34.39	33.66	33.90	397551
2014-09-04	34.06	34.12	33.61	33.66	129301
2014-09-05	33.55	34.02	33.37	33.99	258463
2014-09-08	34.03	34.20	33.78	33.95	195236
2014-09-09	33.94	34.09	33.66	33.71	190758
2014-09-10	33.69	34.06	33.57	33.93	186745
2014-09-11	33.83	34.26	33.74	34.19	226429
2014-09-12	34.28	34.28	34.02	34.10	288542
2014-09-15	34.01	34.23	33.28	33.53	231306
2014-09-16	33.52	33.83	33.31	33.78	402676
2014-09-17	33.73	33.97	33.56	33.63	248369
2014-09-18	33.76	34.39	33.62	34.33	172010
2014-09-19	34.49	34.89	33.97	34.04	909687
2014-09-22	33.82	33.96	33.50	33.57	219863
2014-09-23	33.75	34.03	33.50	33.54	299107
2014-09-24	33.68	33.92	33.50	33.79	143519
2014-09-25	33.82	33.87	33.14	33.34	191059
2014-09-26	33.43	33.81	33.37	33.78	177054
2014-09-29	33.37	33.82	33.37	33.76	136213
2014-09-30	33.70	33.75	33.38	33.38	299505
2014-10-01	33.40	33.45	32.83	33.00	324414
2014-10-02	32.91	33.82	32.80	33.58	285578
2014-10-03	33.89	33.96	33.43	33.75	199220
2014-10-06	33.79	33.89	33.16	33.18	365557
2014-10-07	32.92	33.11	32.50	32.50	443871
2014-10-08	32.56	33.64	32.33	33.61	283621
2014-10-09	33.60	33.60	32.59	32.59	220342
2014-10-10	32.41	32.41	31.25	31.44	272583
2014-10-13	31.40	32.19	30.92	31.10	310386
2014-10-14	31.40	31.88	31.25	31.44	223474
2014-10-15	30.97	32.45	30.52	32.35	360588
2014-10-16	31.87	33.03	31.87	32.80	373908
2014-10-17	33.27	33.43	32.39	32.42	236976
2014-10-20	32.17	33.02	32.02	33.02	245005
2014-10-21	33.19	33.75	32.51	33.51	195209
2014-10-22	33.70	33.76	33.00	33.17	269920
2014-10-23	34.50	35.03	34.10	34.96	472377
2014-10-24	35.14	35.90	34.85	35.19	579134
2014-10-27	35.02	35.32	34.71	35.11	385629
2014-10-28	35.38	35.84	35.04	35.72	454493
2014-10-29	35.78	36.09	35.42	35.73	284480
2014-10-30	35.64	35.91	35.06	35.88	247867
2014-10-31	36.71	36.96	35.94	36.40	393972
2014-11-03	36.56	36.80	36.10	36.14	472920
2014-11-04	35.89	36.32	35.67	36.18	301778
2014-11-05	36.34	36.50	35.70	36.42	319937
2014-11-06	36.44	36.74	35.94	35.95	383730
2014-11-07	35.87	36.15	35.35	36.13	267421
2014-11-10	36.09	36.80	36.09	36.80	255940
2014-11-11	36.78	36.92	36.60	36.72	158381
2014-11-12	36.65	37.09	36.60	36.94	230989
2014-11-13	37.08	37.18	36.74	36.85	34386
2014-11-14	36.60	36.76	36.06	36.28	302627
2014-11-17	36.25	36.59	35.98	36.02	197005
2014-11-18	36.18	36.65	36.18	36.27	199066
2014-11-19	36.35	36.37	35.50	35.62	188687
2014-11-20	35.57	36.38	35.33	35.88	245108
2014-11-21	36.30	36.45	35.57	35.61	204646
2014-11-24	34.99	35.68	34.53	35.48	368949
2014-11-25	35.52	36.25	35.23	36.24	428112
2014-11-26	36.06	36.86	36.00	36.81	454768
2014-11-28	37.00	37.07	36.36	36.44	198121
2014-12-01	36.47	36.92	36.16	36.16	331269
2014-12-02	36.05	36.61	35.97	36.40	223511
2014-12-03	36.27	36.75	36.16	36.54	234289
2014-12-04	36.40	36.76	36.13	36.18	162620
2014-12-05	36.17	36.57	36.17	36.40	212371
2014-12-08	36.25	36.68	35.64	35.93	189811
2014-12-09	35.90	37.19	35.63	36.87	372257
2014-12-10	36.75	37.08	35.97	36.10	205801
2014-12-11	36.36	36.80	36.01	36.49	256212
2014-12-12	35.97	36.62	35.66	36.12	290011
2014-12-15	36.28	36.53	35.59	35.60	305936
2014-12-16	35.58	36.29	35.25	35.62	369112
2014-12-17	35.62	36.10	35.11	36.04	242742
2014-12-18	36.23	36.38	35.91	36.38	244909
2014-12-19	36.08	36.48	34.78	36.40	696282
2014-12-22	36.50	37.23	36.35	37.08	235350
2014-12-23	37.47	37.83	37.15	37.25	299046
2014-12-24	37.25	37.47	36.96	37.24	153683
2014-12-26	37.36	37.36	37.04	37.18	196472
2014-12-29	37.13	37.30	37.05	37.21	172102
2014-12-30	37.03	37.31	36.72	36.73	104159
2014-12-31	36.93	37.11	36.51	36.60	202287
2015-01-02	36.86	36.97	35.75	36.28	205504
2015-01-05	35.99	36.35	35.18	35.44	250105
2015-01-06	35.47	35.60	34.13	34.32	246870
2015-01-07	34.60	34.72	34.01	34.46	555002
2015-01-08	34.86	35.63	34.22	35.27	151288
2015-01-09	34.41	35.02	34.10	34.42	335597
2015-01-12	34.61	34.61	33.62	33.84	208925
2015-01-13	34.23	34.82	33.41	33.76	196864
2015-01-14	33.28	33.93	33.11	33.38	260350
2015-01-15	33.43	33.70	32.94	33.17	262387
2015-01-16	33.10	33.93	33.04	33.88	229495
2015-01-20	33.93	34.26	33.41	33.67	193618
2015-01-21	33.52	34.05	33.52	33.73	405671
2015-01-22	33.94	34.76	33.35	34.75	163372
2015-01-23	34.76	34.91	34.25	34.67	193816
2015-01-26	34.66	35.06	34.25	35.03	220866
2015-01-27	34.50	35.15	34.05	34.84	201995
2015-01-28	35.11	35.36	34.66	34.75	320270
2015-01-29	35.01	36.58	35.01	36.38	646409
2015-01-30	36.09	36.55	34.95	35.01	354244
2015-02-02	35.01	35.57	34.62	35.51	315007
2015-02-03	35.79	36.28	35.58	35.97	282166
2015-02-04	35.71	36.16	35.62	35.87	170069
2015-02-05	36.09	36.39	35.83	36.10	163630
2015-02-06	36.02	36.37	35.63	35.78	177389
2015-02-09	35.55	35.71	35.27	35.43	103582
2015-02-10	35.78	36.07	35.14	35.86	180224
2015-02-11	35.74	36.16	35.43	35.63	108537
2015-02-12	35.73	36.10	35.56	35.81	124604
2015-02-13	35.78	35.90	35.24	35.56	152749
2015-02-17	35.47	35.60	35.04	35.25	181585
2015-02-18	35.10	35.45	34.88	35.44	201671
2015-02-19	35.30	35.75	35.15	35.69	111149
2015-02-20	35.58	35.94	35.21	35.80	135621
2015-02-23	35.57	35.63	34.99	35.60	130763
2015-02-24	35.74	36.19	35.59	36.17	134761
2015-02-25	36.10	36.25	35.54	35.83	221588
2015-02-26	35.61	35.99	35.56	35.91	139648
2015-02-27	35.76	35.76	35.35	35.36	153467
2015-03-02	35.48	36.60	35.36	36.33	234728
2015-03-03	36.09	36.44	35.81	36.02	267619
2015-03-04	35.95	35.95	35.21	35.26	259542
2015-03-05	35.42	35.42	34.89	35.29	120233
2015-03-06	34.98	35.16	34.54	34.77	124255
2015-03-09	34.79	34.96	34.50	34.81	101676
2015-03-10	34.43	34.48	34.10	34.23	129893
2015-03-11	34.20	34.79	34.11	34.76	155577
2015-03-12	34.60	34.96	34.08	34.87	206846
2015-03-13	34.91	35.41	34.59	35.34	140374
2015-03-16	35.61	36.12	35.48	35.99	200554
2015-03-17	35.81	36.21	35.47	35.95	250388
2015-03-18	35.70	35.90	35.02	35.85	240034
2015-03-19	35.84	36.20	35.54	36.16	129404
2015-03-20	36.44	36.55	35.90	36.01	315419
2015-03-23	35.97	36.06	35.72	35.88	176612
2015-03-24	36.00	36.07	35.69	35.88	166987
2015-03-25	35.97	35.97	34.10	34.22	242931
2015-03-26	33.86	34.53	33.32	33.91	404253
2015-03-27	33.92	34.20	33.68	34.09	143928
2015-03-30	34.22	34.78	34.18	34.41	208786
2015-03-31	34.11	34.56	33.78	33.81	385753
2015-04-01	33.78	34.11	33.33	33.46	396196
2015-04-02	33.60	34.29	33.60	33.74	232589
2015-04-06	33.34	34.10	33.34	33.81	209938
2015-04-07	33.67	34.10	33.35	33.37	241331
2015-04-08	33.38	33.65	32.90	33.61	242851
2015-04-09	33.63	34.13	33.35	34.04	234935
2015-04-10	34.19	34.31	34.00	34.08	121565
2015-04-13	34.22	34.33	34.13	34.22	115727
2015-04-14	34.24	34.24	33.80	33.94	179384
2015-04-15	33.90	34.49	33.79	34.13	141789
2015-04-16	33.90	34.18	33.21	33.62	290594
2015-04-17	33.31	33.44	32.73	32.89	226683
2015-04-20	33.10	33.69	33.01	33.29	323121
2015-04-21	33.77	34.07	33.57	33.84	435259
2015-04-22	33.96	34.74	33.48	34.41	270557
2015-04-23	36.25	36.50	34.45	35.50	414882
2015-04-24	35.51	36.00	35.24	35.94	349750
2015-04-27	35.90	36.32	35.57	35.74	621884
2015-04-28	35.68	35.91	35.53	35.89	211497
2015-04-29	35.55	36.01	35.25	35.84	273850
2015-04-30	35.73	35.93	34.76	34.81	413585
2015-05-01	34.92	35.72	34.64	35.67	249479
2015-05-04	35.46	35.93	35.23	35.36	286927
2015-05-05	35.00	35.33	34.61	35.07	357362
2015-05-06	35.05	35.25	34.56	34.73	719286
2015-05-07	34.78	35.32	34.78	35.17	127470
2015-05-08	35.61	35.73	35.23	35.25	167513
2015-05-11	35.35	35.78	35.27	35.63	258551
2015-05-12	35.36	36.09	35.07	35.85	139270
2015-05-13	36.06	36.35	35.97	36.28	169934
2015-05-14	36.33	36.67	36.12	36.65	174696
2015-05-15	36.69	37.04	36.50	36.59	201308
2015-05-18	36.66	37.49	36.53	37.20	193041
2015-05-19	37.23	37.71	37.12	37.43	343701
2015-05-20	37.37	37.63	37.22	37.32	239456
2015-05-21	37.32	37.90	37.19	37.57	203637
2015-05-22	37.50	37.82	37.49	37.52	176720
2015-05-26	37.25	37.49	36.96	37.21	238392
2015-05-27	37.24	37.78	37.04	37.66	194724
2015-05-28	37.50	37.85	37.22	37.76	252571
2015-05-29	37.72	37.97	37.50	37.71	206431
2015-06-01	37.91	38.07	37.37	37.81	231697
2015-06-02	37.53	38.09	37.29	38.04	312392
2015-06-03	38.12	38.34	37.94	38.23	246949
2015-06-04	37.95	38.36	37.95	38.23	391026
2015-06-05	38.07	38.34	38.07	38.30	318003
2015-06-08	38.38	38.79	38.09	38.19	269373
2015-06-09	38.22	38.22	37.94	38.16	243623
2015-06-10	38.40	38.89	38.26	38.60	278136
2015-06-11	38.78	38.78	37.99	38.32	297799
2015-06-12	38.24	38.48	37.98	38.12	190754
2015-06-15	37.98	37.98	37.38	37.75	291995
2015-06-16	37.63	38.43	37.63	38.27	151471
2015-06-17	38.42	38.62	38.28	38.28	228028
2015-06-18	38.27	38.72	38.06	38.35	240204
2015-06-19	38.47	38.63	38.06	38.58	298607
2015-06-22	38.75	38.85	38.49	38.74	189365
2015-06-23	38.77	39.20	38.64	39.04	225869
2015-06-24	39.00	39.35	38.99	39.26	215788
2015-06-25	39.30	39.65	38.76	39.32	425928
2015-06-26	39.51	39.52	38.80	38.91	536322
2015-06-29	38.62	38.96	37.73	37.79	234757
2015-06-30	38.14	38.26	37.76	37.94	207006
2015-07-01	38.37	38.51	37.72	37.92	242563
2015-07-02	37.95	38.08	37.70	37.87	156575
2015-07-06	37.53	37.96	37.41	37.57	212821
2015-07-07	37.73	37.73	36.68	37.29	331974
2015-07-08	36.80	37.30	36.50	36.61	344642
2015-07-09	37.10	37.10	36.31	36.37	268296
2015-07-10	36.77	36.91	36.37	36.78	274136
2015-07-13	36.95	37.38	36.76	37.22	158855
2015-07-14	36.95	37.10	36.48	36.75	241226
2015-07-15	36.85	37.03	36.53	36.68	167022
2015-07-16	36.84	36.87	35.73	35.95	268013
2015-07-17	36.08	36.23	35.57	35.72	122586
2015-07-20	35.80	35.80	35.33	35.44	151194
2015-07-21	35.42	35.99	35.38	35.67	345699
2015-07-22	35.41	35.57	34.52	35.52	342398
2015-07-23	35.19	36.07	34.58	35.56	368881
2015-07-24	35.44	35.54	35.07	35.30	261936
2015-07-27	34.95	35.76	34.93	35.23	257685
2015-07-28	35.33	35.54	35.05	35.36	238231
2015-07-29	35.37	35.37	34.87	35.10	242494
2015-07-30	35.06	35.97	35.02	35.59	289185
2015-07-31	35.74	35.92	35.45	35.50	225520
2015-08-03	35.58	35.58	34.91	35.10	151806
2015-08-04	35.12	35.15	34.53	34.80	164631
2015-08-05	34.92	35.76	34.92	35.52	267416
2015-08-06	35.68	35.82	35.26	35.48	332467
2015-08-07	35.31	35.72	35.26	35.65	196335
2015-08-10	35.75	36.27	35.65	36.04	214751
2015-08-11	35.75	35.97	35.53	35.74	151375
2015-08-12	35.35	35.93	35.00	35.63	280565
2015-08-13	35.66	36.06	35.42	35.67	282289
2015-08-14	35.62	35.62	34.94	35.44	214398
2015-08-17	35.30	35.86	35.20	35.80	142285
2015-08-18	35.85	35.85	34.69	34.78	166023
2015-08-19	34.67	35.13	34.16	34.83	214264
2015-08-20	34.51	34.69	34.18	34.21	194275
2015-08-21	33.60	34.40	33.56	33.81	242930
2015-08-24	32.62	33.72	32.00	32.36	360098
2015-08-25	33.31	33.31	32.04	32.05	239812
2015-08-26	32.86	32.94	32.16	32.90	179915
2015-08-27	32.97	33.48	32.67	33.24	240239
2015-08-28	33.02	33.78	32.50	33.62	198811
2015-08-31	33.45	33.75	33.22	33.70	211693
2015-09-01	33.07	33.58	32.65	32.75	215730
2015-09-02	33.05	33.12	32.62	32.97	398399
2015-09-03	33.13	33.62	32.97	33.24	221170
2015-09-04	32.68	33.21	32.68	32.91	236210
2015-09-08	33.35	33.75	32.86	33.70	209392
2015-09-09	33.80	34.03	33.34	33.38	145888
2015-09-10	33.20	33.75	33.14	33.44	91982
2015-09-11	33.14	33.51	32.86	33.49	147009
2015-09-14	33.61	33.84	33.34	33.82	188674
2015-09-15	33.81	34.57	33.80	34.57	158847
2015-09-16	34.50	35.09	34.26	35.00	237573
2015-09-17	34.99	35.47	34.71	35.17	204192
2015-09-18	34.59	35.10	34.09	34.68	313334
2015-09-21	34.95	34.98	34.10	34.23	199738
2015-09-22	33.83	33.85	32.97	33.32	204385
2015-09-23	33.32	33.32	32.59	32.60	172087
2015-09-24	32.05	32.56	31.62	32.52	248227
2015-09-25	32.88	32.95	32.50	32.59	164588
2015-09-28	32.44	32.60	32.21	32.29	247126
2015-09-29	32.34	32.70	32.13	32.44	316251
2015-09-30	32.84	33.56	32.44	33.53	257583
2015-10-01	33.43	33.43	32.16	33.04	237590
2015-10-02	32.81	33.78	32.51	33.78	168337
2015-10-05	33.75	34.16	33.50	33.92	134453
2015-10-06	33.84	34.01	33.15	33.52	272247
2015-10-07	33.76	34.10	33.52	34.09	121313
2015-10-08	34.09	34.59	32.39	34.48	159722
2015-10-09	34.55	35.00	33.15	34.38	155179
2015-10-12	34.42	34.75	34.07	34.51	136664
2015-10-13	34.25	34.74	34.05	34.05	155993
2015-10-14	34.05	34.77	33.94	34.10	233165
2015-10-15	34.19	34.95	34.00	34.92	232822
2015-10-16	34.95	35.14	34.27	35.00	214554
2015-10-19	34.80	35.32	34.50	35.13	169993
2015-10-20	35.01	35.50	34.96	35.36	237564
2015-10-21	35.88	36.24	35.19	35.22	412984
2015-10-22	29.00	33.72	29.00	33.55	1746211
2015-10-23	33.62	34.25	32.77	33.68	532835
2015-10-26	33.51	34.40	33.36	34.24	432214
2015-10-27	34.17	34.82	33.98	34.06	386824
2015-10-28	34.23	35.50	34.23	35.50	416574
2015-10-29	35.19	35.37	34.81	35.15	236720
2015-10-30	35.07	35.51	34.92	35.24	235064
2015-11-02	35.19	35.92	35.10	35.69	531576
2015-11-03	35.43	35.94	35.09	35.61	330675
2015-11-04	35.79	35.79	35.49	35.70	311914
2015-11-05	35.65	35.94	35.21	35.29	223925
2015-11-06	35.15	35.54	34.84	35.53	308326
2015-11-09	35.51	35.72	35.29	35.30	259238
2015-11-10	35.11	35.75	34.99	35.39	273900
2015-11-11	35.52	35.96	34.86	35.54	271481
2015-11-12	35.32	35.66	35.00	35.05	230361
2015-11-13	35.06	35.43	34.86	35.03	198623
2015-11-16	35.00	35.40	35.00	35.30	267930
2015-11-17	35.24	35.56	34.97	35.03	182014
2015-11-18	35.23	35.85	34.91	35.80	223177
2015-11-19	35.85	36.20	35.43	36.19	170889
2015-11-20	36.36	36.82	35.30	36.54	200427
2015-11-23	36.40	36.70	36.29	36.63	242575
2015-11-24	36.57	36.82	36.53	36.73	166074
2015-11-25	36.63	36.93	36.56	36.67	112990
2015-11-27	36.64	36.98	36.54	36.94	62997
2015-11-30	36.93	37.20	36.85	36.87	279228
2015-12-01	36.95	37.10	36.66	36.94	457153
2015-12-02	36.83	37.70	36.83	37.39	229407
2015-12-03	37.43	37.56	36.94	36.99	169140
2015-12-04	37.12	38.25	37.12	37.48	496137
2015-12-07	37.53	37.53	36.84	36.86	258255
2015-12-08	36.52	36.85	36.44	36.61	380401
2015-12-09	36.54	36.80	36.24	36.41	234833
2015-12-10	36.35	36.70	36.04	36.40	444429
2015-12-11	35.76	36.52	35.76	36.02	264810
2015-12-14	36.07	36.19	35.43	35.57	212235
2015-12-15	35.77	36.06	35.57	35.89	218335
2015-12-16	36.03	36.48	35.80	36.43	216299
2015-12-17	36.52	36.79	36.44	36.49	205759
2015-12-18	36.39	36.52	35.61	35.99	553282
2015-12-21	36.13	36.22	35.19	36.22	202793
2015-12-22	36.36	36.85	36.11	36.82	151490
2015-12-23	36.97	37.34	36.86	37.13	108065
2015-12-24	37.07	37.28	36.82	37.07	107837
2015-12-28	37.05	37.17	36.51	37.00	155162
2015-12-29	37.28	37.47	36.85	37.07	196501
2015-12-30	37.16	37.32	36.63	36.73	240784
2015-12-31	36.65	36.65	35.99	36.00	134914
2016-01-04	35.99	36.53	35.41	35.63	351535
2016-01-05	35.83	36.40	35.60	36.04	177582
2016-01-06	35.60	35.78	34.82	35.42	446134
2016-01-07	34.93	35.16	34.50	34.51	312833
2016-01-08	34.62	34.78	33.43	33.47	338318
2016-01-11	33.65	33.76	33.08	33.25	347432
2016-01-12	33.70	34.06	33.19	34.01	353371
2016-01-13	34.05	34.57	33.37	33.61	325558
2016-01-14	33.91	34.21	33.38	33.95	187459
2016-01-15	32.97	33.19	32.41	32.97	274287
2016-01-19	33.45	33.45	32.73	33.14	311945
2016-01-20	32.78	33.81	32.53	33.50	335733
2016-01-21	33.74	33.83	32.94	33.09	269073
2016-01-22	33.75	34.27	33.44	33.99	231949
2016-01-25	33.93	34.62	33.70	33.75	228202
2016-01-26	33.80	34.54	33.72	34.17	347297
2016-01-27	34.14	34.81	34.12	34.21	249955
2016-01-28	35.40	36.09	33.42	33.52	611463
2016-01-29	33.81	35.51	33.78	35.44	581089
2016-02-01	35.13	35.16	34.64	34.80	225872
2016-02-02	34.36	35.20	33.57	33.93	301514
2016-02-03	34.43	34.74	33.65	34.04	199985
2016-02-04	34.20	34.70	33.60	33.97	149044
2016-02-05	33.70	33.87	32.96	33.08	214016
2016-02-08	32.58	33.59	32.29	33.34	326543
2016-02-09	32.89	33.90	32.89	33.02	222182
2016-02-10	33.17	33.55	32.66	32.70	166686
2016-02-11	31.96	32.79	30.67	32.08	335054
2016-02-12	32.36	33.75	31.90	32.19	213813
2016-02-16	32.69	33.30	31.55	33.22	255298
2016-02-17	33.26	33.52	32.55	33.27	164850
2016-02-18	33.42	33.73	32.78	32.88	221329
2016-02-19	32.94	33.86	32.94	33.53	170019
2016-02-22	34.08	34.31	33.52	33.61	195809
2016-02-23	33.23	33.66	31.55	31.98	1014669
2016-02-24	31.80	32.36	31.51	32.26	357798
2016-02-25	32.44	32.78	32.19	32.77	348130
2016-02-26	32.70	33.18	32.70	32.91	287472
2016-02-29	33.14	33.22	32.72	32.90	429064
2016-03-01	33.12	33.57	32.92	33.57	354202
2016-03-02	33.53	33.62	33.16	33.57	315771
2016-03-03	33.49	33.92	33.48	33.90	327771
2016-03-04	33.95	34.43	33.70	34.33	303613
2016-03-07	34.16	34.19	33.32	34.13	254512
2016-03-08	33.91	34.02	33.37	34.13	169718
2016-03-09	33.56	34.04	33.46	33.96	132194
2016-03-10	34.04	34.29	33.69	33.96	187405
2016-03-11	34.35	34.44	34.09	34.39	252264
2016-03-14	34.32	34.86	34.23	34.81	283349
2016-03-15	34.65	35.03	34.47	34.73	200837
2016-03-16	34.71	34.99	34.69	34.89	91211
2016-03-17	34.80	35.74	34.72	35.60	239941
2016-03-18	35.84	36.30	35.59	35.76	420511
2016-03-21	35.75	36.02	35.55	35.68	201662
2016-03-22	35.56	36.49	35.56	36.13	211762
2016-03-23	36.16	36.45	35.82	36.06	268013
2016-03-24	35.96	36.24	35.55	36.18	225534
2016-03-28	36.20	36.24	35.97	36.03	37314
2016-03-29	36.21	37.42	36.03	36.18	221682
2016-03-30	37.65	38.14	37.26	37.34	194616
2016-03-31	37.27	37.75	36.99	37.65	149548
2016-04-01	37.32	37.75	37.06	37.68	142915
2016-04-04	37.75	38.24	37.67	37.85	234150
2016-04-05	37.45	37.75	37.11	37.54	284622
2016-04-06	37.53	37.56	37.01	37.53	161395
2016-04-07	37.24	37.45	36.88	37.13	215299
2016-04-08	37.33	37.80	36.84	37.02	201101
2016-04-11	37.22	37.32	36.78	36.94	245503
2016-04-12	36.92	37.40	36.88	37.31	204797
2016-04-13	37.43	38.37	37.34	38.37	243957
2016-04-14	38.18	38.36	37.74	38.23	216292
2016-04-15	38.05	38.72	37.94	38.31	212838
2016-04-18	38.11	38.34	37.94	38.19	141219
2016-04-19	38.40	38.65	38.05	38.43	207093
2016-04-20	38.35	38.65	37.30	37.79	267109
2016-04-21	37.60	37.92	37.10	37.23	571299
2016-04-22	37.20	37.78	37.02	37.50	277993
2016-04-25	37.51	37.51	37.05	37.20	165079
2016-04-26	38.31	38.86	37.13	37.47	518259
2016-04-27	37.34	38.13	36.08	37.97	330419
2016-04-28	37.58	37.70	36.32	36.32	254850
2016-04-29	36.20	36.29	35.62	35.86	368655
2016-05-02	36.06	36.72	35.71	36.53	298933
2016-05-03	36.41	36.93	36.41	36.54	313992
2016-05-04	36.44	36.76	36.00	36.05	191417
2016-05-05	36.17	36.27	35.11	35.89	225973
2016-05-06	35.72	36.08	35.39	36.06	247432
2016-05-09	35.94	36.80	35.02	36.33	312644
2016-05-10	36.49	37.36	36.36	36.88	258444
2016-05-11	36.74	36.92	36.30	36.32	115618
2016-05-12	36.77	37.69	36.34	36.48	587540
2016-05-13	36.34	36.68	36.19	36.29	186326
2016-05-16	36.25	36.85	36.16	36.48	236758
2016-05-17	36.37	36.82	35.44	35.62	209712
2016-05-18	35.47	36.40	35.47	36.24	192450
2016-05-19	35.98	36.41	35.61	35.95	136840
2016-05-20	36.30	37.91	35.74	37.53	517253
2016-05-23	37.61	38.38	37.61	37.85	324354
2016-05-24	37.97	39.43	37.97	39.42	375035
2016-05-25	39.69	39.78	39.08	39.41	275881
2016-05-26	39.42	40.11	38.89	40.03	334339
2016-05-27	40.20	40.95	39.52	40.95	327943
2016-05-31	40.92	41.00	40.50	40.98	450621
2016-06-01	40.91	41.42	40.39	41.36	362458
2016-06-02	40.85	41.67	40.45	41.67	310760
2016-06-03	41.28	41.74	40.33	41.57	230440
2016-06-06	41.51	41.56	41.13	41.47	279245
2016-06-07	41.48	41.88	41.32	41.78	213372
2016-06-08	41.76	42.30	41.52	42.25	339718
2016-06-09	42.14	42.74	41.64	42.51	317671
2016-06-10	42.04	42.04	40.99	41.15	462721
2016-06-13	41.19	41.33	40.49	41.15	305734
2016-06-14	41.00	41.33	40.67	41.07	223665
2016-06-15	41.14	41.33	40.82	41.09	192226
2016-06-16	40.67	41.18	40.36	41.02	372617
2016-06-17	41.16	41.37	40.57	41.22	532194
2016-06-20	41.71	42.06	41.41	41.48	266961
2016-06-21	41.54	41.80	41.28	41.51	177246
2016-06-22	41.47	41.88	41.42	41.53	152569
2016-06-23	42.00	42.83	41.44	42.83	328600
2016-06-24	40.81	41.58	40.14	40.79	465166
2016-06-27	40.42	40.56	39.32	39.57	311297
2016-06-28	40.04	41.00	39.80	40.94	422103
2016-06-29	41.36	41.90	40.96	41.41	275946
2016-06-30	41.63	43.06	41.50	43.06	533924
2016-07-01	42.85	43.15	42.49	42.58	377194
2016-07-05	42.29	42.59	41.97	42.16	196473
2016-07-06	41.83	42.13	41.61	41.95	248755
2016-07-07	41.95	42.23	41.34	41.63	280494
2016-07-08	42.23	44.05	42.23	43.99	610671
2016-07-11	44.20	44.90	43.97	44.88	600459
2016-07-12	45.00	45.95	44.96	45.83	803714
2016-07-13	46.10	46.87	45.75	46.67	710573
2016-07-14	46.97	47.00	46.01	46.09	525575
2016-07-15	46.23	46.36	45.85	45.96	233099
2016-07-18	46.54	46.54	46.05	46.15	197556
2016-07-19	45.89	46.70	45.87	46.38	384989
2016-07-20	46.62	47.21	46.43	47.12	336666
2016-07-21	46.74	46.99	46.11	46.44	292179
2016-07-22	46.32	46.96	45.79	46.79	240469
2016-07-25	46.74	46.93	46.09	46.91	235412
2016-07-26	46.77	47.63	46.61	47.47	374559
2016-07-27	47.66	48.30	47.14	48.00	505291
2016-07-28	51.50	54.73	46.66	47.16	1563981
2016-07-29	47.16	47.40	45.29	45.68	1158512
2016-08-01	46.04	46.18	44.97	45.76	517084
2016-08-02	45.90	45.90	44.82	45.22	323353
2016-08-03	45.17	45.69	44.92	45.68	326447
2016-08-04	45.81	46.16	45.43	45.96	320701
2016-08-05	46.16	47.27	46.01	47.08	715828
2016-08-08	47.28	47.60	46.80	47.24	428224
2016-08-09	47.43	47.74	47.14	47.22	205424
2016-08-10	47.34	47.34	46.15	46.41	403182
2016-08-11	46.46	46.74	46.05	46.64	565331
2016-08-12	46.65	47.01	46.30	46.97	311231
2016-08-15	47.09	47.26	46.57	47.02	546454
2016-08-16	47.03	47.11	46.68	47.01	369863
2016-08-17	46.83	47.00	46.54	46.65	255443
2016-08-18	46.52	47.09	46.46	46.90	358706
2016-08-19	47.04	49.13	47.04	48.88	749808
2016-08-22	48.99	49.58	48.47	48.79	405004
2016-08-23	49.20	49.20	48.72	48.73	215735
2016-08-24	48.83	48.88	48.18	48.39	197945
2016-08-25	48.05	48.49	47.88	48.36	187589
2016-08-26	48.29	48.76	47.82	48.33	238228
2016-08-29	48.29	48.70	48.26	48.40	172350
2016-08-30	48.48	48.68	48.09	48.42	207723
2016-08-31	48.26	48.89	47.87	48.74	355245
2016-09-01	48.89	49.29	48.45	49.25	375652
2016-09-02	49.50	49.91	48.90	49.60	431021
2016-09-06	49.47	49.47	48.31	48.90	298442
2016-09-07	48.74	48.87	48.20	48.81	369883
2016-09-08	48.52	48.72	48.10	48.56	324282
2016-09-09	48.09	48.14	46.43	46.44	333939
2016-09-12	46.29	47.19	45.85	46.98	561802
2016-09-13	46.88	47.48	46.84	47.23	516610
2016-09-14	47.26	47.71	46.58	46.88	217221
2016-09-15	46.99	47.86	46.81	47.86	218078
2016-09-16	48.00	48.13	47.16	47.61	749211
2016-09-19	47.97	48.28	47.20	47.72	167905
2016-09-20	48.07	48.20	47.56	47.97	229766
2016-09-21	48.04	48.70	47.59	48.69	192528
2016-09-22	48.98	50.08	48.75	49.84	407851
2016-09-23	49.79	49.84	49.03	49.07	189959
2016-09-26	48.89	49.62	48.60	49.08	266846
2016-09-27	48.96	49.61	48.96	49.50	393984
2016-09-28	49.54	50.16	49.50	50.09	444267
2016-09-29	49.98	49.98	48.95	49.28	741692
2016-09-30	49.54	49.87	49.07	49.73	849630
2016-10-03	49.36	49.74	48.69	48.76	385414
2016-10-04	49.04	49.32	48.19	48.55	289008
2016-10-05	48.74	49.47	48.30	49.43	326892
2016-10-06	49.40	50.19	48.95	50.15	263582
2016-10-07	50.15	50.20	49.36	49.77	382509
2016-10-10	50.20	50.47	49.28	49.36	249603
2016-10-11	49.26	49.26	47.72	47.96	458644
2016-10-12	48.24	48.75	47.60	48.69	377475
2016-10-13	48.20	48.37	47.32	48.09	304044
2016-10-14	48.39	48.81	48.26	48.58	220270
2016-10-17	48.70	49.10	48.40	48.40	169463
2016-10-18	48.85	49.75	48.60	48.95	305993
2016-10-19	48.85	49.50	48.50	49.40	218934
2016-10-20	49.10	49.35	47.90	48.45	207723
2016-10-21	48.00	48.60	46.51	48.45	232152
2016-10-24	48.85	49.65	48.85	49.40	181339
2016-10-25	49.50	49.58	48.68	49.25	165120
2016-10-26	49.05	50.00	48.50	48.85	235000
2016-10-27	50.00	52.15	49.50	49.90	693804
2016-10-28	50.10	50.85	49.40	49.65	425410
2016-10-31	49.80	50.65	49.40	50.45	424728
2016-11-01	50.50	50.85	49.55	49.80	254031
2016-11-02	49.80	50.10	49.35	49.45	293931
2016-11-03	49.75	49.75	48.70	48.80	235315
2016-11-04	49.00	49.35	48.55	48.60	302722
2016-11-07	49.60	50.95	48.95	50.80	661764
2016-11-08	50.70	50.70	49.75	50.10	616091
2016-11-09	49.40	50.80	48.05	50.35	538378
2016-11-10	51.10	52.00	49.75	50.05	516005
2016-11-11	50.20	52.15	49.95	51.95	618439
2016-11-14	52.35	54.20	52.35	53.95	581878
2016-11-15	54.35	56.35	53.70	56.00	795089
2016-11-16	55.95	56.20	55.00	55.60	317740
2016-11-17	55.65	56.65	55.48	56.40	318746
2016-11-18	56.70	57.00	56.10	56.50	323759
2016-11-21	56.45	57.05	55.90	57.00	453511
2016-11-22	57.35	57.75	56.70	57.43	326538
2016-11-23	57.65	57.73	57.25	57.55	227930
2016-11-25	57.55	58.10	57.55	57.85	114910
2016-11-28	57.45	58.15	57.15	58.00	207514
2016-11-29	58.05	58.85	57.85	58.25	235267
2016-11-30	58.40	59.10	57.50	57.55	322252
2016-12-01	57.40	57.50	53.95	54.55	474847
2016-12-02	54.05	55.95	53.51	55.70	385573
2016-12-05	55.95	57.10	55.80	56.75	259306
2016-12-06	56.70	57.60	56.10	57.25	280178
2016-12-07	57.35	58.85	57.35	58.80	347742
2016-12-08	58.90	60.00	58.65	59.70	254093
2016-12-09	59.90	60.00	58.50	59.15	358301
2016-12-12	59.10	59.70	58.70	58.85	283052
2016-12-13	59.00	59.50	58.70	59.20	238439
2016-12-14	59.00	59.45	58.65	59.15	233028
2016-12-15	59.40	60.75	59.05	60.20	387556
2016-12-16	60.35	60.75	58.50	58.65	1529466
2016-12-19	58.60	60.75	58.50	60.10	448775
2016-12-20	60.15	60.70	59.60	60.00	341242
2016-12-21	60.15	60.90	59.80	59.85	376514
2016-12-22	60.10	60.10	59.15	59.75	243878
2016-12-23	59.65	60.15	59.50	59.95	163969
2016-12-27	60.20	61.30	60.20	60.75	233336
2016-12-28	61.05	61.08	59.40	59.55	225816
2016-12-29	59.75	60.10	59.00	59.70	199750
2016-12-30	59.90	59.95	58.80	59.40	225232
2017-01-03	60.00	60.50	58.95	59.85	234689
2017-01-04	59.95	60.95	59.95	60.50	292127
2017-01-05	60.40	60.80	59.68	59.95	214630
2017-01-06	60.10	60.90	59.75	60.05	300436
2017-01-09	60.00	61.05	59.80	60.70	328482
2017-01-10	60.85	62.05	60.50	62.00	374089
2017-01-11	62.05	62.55	61.50	62.55	287860
2017-01-12	62.20	62.35	61.10	62.25	251638
2017-01-13	62.60	63.20	62.35	62.45	333210
2017-01-17	62.40	62.40	60.40	60.85	409613
2017-01-18	61.40	62.65	61.18	61.95	372385
2017-01-19	61.90	62.10	61.30	61.35	270059
2017-01-20	61.50	62.65	61.45	61.65	325930
2017-01-23	61.45	62.50	61.45	62.30	408710
2017-01-24	63.45	65.88	63.13	65.60	382987
2017-01-25	66.45	66.97	65.70	66.70	362088
2017-01-26	66.90	66.95	66.00	66.10	238896
2017-01-27	66.55	66.85	66.20	66.50	623665
2017-01-30	66.25	66.80	65.05	66.50	393839
2017-01-31	66.50	66.60	65.30	65.90	470597
2017-02-01	66.60	67.25	65.80	66.85	502520
2017-02-02	66.50	67.60	62.85	66.90	681921
2017-02-03	67.65	68.30	67.13	67.20	469072
2017-02-06	67.20	67.67	66.30	66.85	533796
2017-02-07	66.95	67.70	66.60	67.50	348274
2017-02-08	67.60	67.80	66.20	66.45	300596
2017-02-09	66.70	67.10	66.35	66.55	338475
2017-02-10	66.85	67.30	66.20	66.95	310413
2017-02-13	67.45	67.90	66.70	67.20	264647
2017-02-14	66.90	67.40	66.20	66.75	254347
2017-02-15	66.75	68.00	66.35	67.70	372685
2017-02-16	67.55	67.80	66.75	67.35	319985
2017-02-17	67.30	67.95	66.80	67.40	285279
2017-02-21	67.65	68.85	67.51	68.20	330096
2017-02-22	68.00	68.75	67.75	68.45	261659
2017-02-23	68.45	68.45	66.95	67.30	252136
2017-02-24	66.80	66.91	66.40	66.70	380830
2017-02-27	66.70	67.25	66.40	66.85	484832
2017-02-28	66.80	66.85	65.52	65.60	386725
2017-03-01	66.55	67.30	66.10	67.10	620629
2017-03-02	67.20	67.70	66.25	66.25	200042
2017-03-03	66.00	66.45	65.25	65.30	323101
2017-03-06	64.85	66.05	64.45	65.95	349431
2017-03-07	65.75	66.25	65.35	65.40	282247
2017-03-08	65.50	66.48	65.30	65.65	353255
2017-03-09	65.60	66.15	65.35	65.40	190630
2017-03-10	65.85	66.50	65.60	66.20	357311
2017-03-13	66.20	67.43	66.13	67.25	225133
2017-03-14	66.95	67.35	66.21	67.05	209178
2017-03-15	67.20	68.85	67.20	68.50	365878
2017-03-16	68.90	69.55	68.75	69.10	294293
2017-03-17	69.20	70.20	68.80	69.70	685723
2017-03-20	69.75	70.40	68.90	69.40	243145
2017-03-21	69.75	69.75	66.30	66.35	322703
2017-03-22	66.15	67.43	65.85	67.40	545383
2017-03-23	67.40	68.75	67.15	68.00	297676
2017-03-24	68.45	68.85	67.20	67.75	350592
2017-03-27	66.70	68.48	66.15	68.25	239667
2017-03-28	68.20	68.75	67.70	68.30	239077
2017-03-29	68.15	68.50	67.50	68.30	264781
2017-03-30	68.30	69.10	68.30	68.85	203987
2017-03-31	68.90	69.45	68.31	68.75	398393
2017-04-03	68.75	69.25	67.23	67.95	370948
2017-04-04	67.45	68.45	67.06	68.15	282130
2017-04-05	68.25	68.55	66.90	66.95	455052
2017-04-06	66.95	67.90	66.20	67.55	310095
2017-04-07	67.30	68.35	67.20	68.30	304304
2017-04-10	68.30	68.50	67.50	67.85	223031
2017-04-11	67.50	67.75	66.05	66.95	520127
2017-04-12	66.60	67.20	65.80	65.90	353477
2017-04-13	65.50	66.70	64.75	64.85	408646
2017-04-17	65.15	66.20	65.05	66.20	329975
2017-04-18	65.85	66.45	65.05	66.35	237017
2017-04-19	67.10	68.75	66.83	68.60	497817
2017-04-20	69.15	70.60	68.90	70.50	473416
2017-04-21	70.20	71.15	69.90	71.00	575072
2017-04-24	72.55	73.50	72.40	73.15	415921
2017-04-25	73.70	74.65	72.85	74.40	451676
2017-04-26	74.65	75.45	73.25	75.35	540754
2017-04-27	80.50	81.00	77.80	79.40	915509
2017-04-28	79.50	79.85	78.20	78.25	573959
2017-05-01	78.90	80.05	77.85	80.00	581384
2017-05-02	79.95	80.15	78.35	80.00	459280
2017-05-03	80.00	80.45	79.05	80.30	586666
2017-05-04	80.60	81.50	79.98	80.50	549990
2017-05-05	80.80	81.00	78.90	79.85	497659
2017-05-08	81.35	81.35	78.95	79.55	462531
2017-05-09	79.55	80.30	79.10	79.70	417867
2017-05-10	80.00	80.60	79.50	80.45	468152
2017-05-11	80.45	80.80	79.75	80.50	367772
2017-05-12	80.40	80.75	79.50	80.30	275283
2017-05-15	80.70	82.15	80.70	81.45	470905
2017-05-16	81.65	82.25	80.55	82.15	446453
2017-05-17	80.80	81.15	78.15	78.15	568503
2017-05-18	78.00	79.60	76.70	79.30	351014
2017-05-19	79.85	80.70	78.70	78.85	407895
2017-05-22	79.10	80.15	78.73	80.10	399331
2017-05-23	80.15	80.46	78.75	80.10	259390
2017-05-24	80.35	80.50	79.25	79.90	256233
2017-05-25	80.25	80.45	79.30	79.85	376348
2017-05-26	79.55	80.50	79.10	80.40	446050
2017-05-30	80.25	81.30	79.30	81.20	471558
2017-05-31	81.75	82.65	81.18	81.75	719717
2017-06-01	81.90	82.45	81.20	82.35	438393
2017-06-02	82.50	85.00	82.40	83.95	561635
2017-06-05	83.75	84.75	83.50	84.30	523412
2017-06-06	83.80	85.60	83.40	84.70	497061
2017-06-07	85.10	86.04	84.83	85.50	324099
2017-06-08	85.90	87.63	85.40	87.45	387386
2017-06-09	87.85	88.40	80.61	81.70	810019
2017-06-12	80.58	80.70	74.70	76.60	1740136
2017-06-13	77.75	79.20	76.65	77.90	633276
2017-06-14	77.95	78.25	74.75	76.15	588269
2017-06-15	74.50	74.85	72.80	73.15	797144
2017-06-16	72.90	74.43	71.80	73.10	746411
2017-06-19	73.80	74.85	73.20	74.15	404426
2017-06-20	74.10	75.25	72.50	72.75	384278
2017-06-21	72.95	73.80	72.60	73.15	295876
2017-06-22	73.15	73.50	71.85	72.25	348292
2017-06-23	72.40	73.67	72.30	73.45	2183639
2017-06-26	74.35	74.55	71.80	72.75	512575
2017-06-27	72.30	72.30	69.65	69.75	569737
2017-06-28	70.30	71.00	69.10	70.90	872343
2017-06-29	70.55	70.55	65.90	67.60	558919
2017-06-30	67.60	68.40	67.25	67.30	460372
2017-07-03	68.30	68.75	67.25	67.30	329251
2017-07-05	67.45	68.50	66.80	68.15	700562
2017-07-06	67.50	69.60	67.50	68.15	904514
2017-07-07	68.70	70.30	68.70	69.65	775362
2017-07-10	70.20	73.15	70.00	73.10	1121950
2017-07-11	72.75	76.03	72.50	75.95	984814
2017-07-12	77.10	78.65	76.65	78.35	1074320
2017-07-13	78.35	78.90	77.50	78.75	567536
2017-07-14	79.00	79.50	78.25	79.20	363927
2017-07-17	79.00	79.60	78.25	79.20	557126
2017-07-18	79.25	79.35	78.21	79.00	514074
2017-07-19	79.65	80.20	79.00	80.10	523735
2017-07-20	80.10	80.43	78.70	80.35	459631
2017-07-21	80.20	80.20	79.10	79.45	257688
2017-07-24	79.85	80.50	79.55	80.30	370274
2017-07-25	80.60	81.05	79.10	80.90	673134
2017-07-26	80.60	84.95	79.45	83.15	1523127
2017-07-27	84.15	86.60	82.65	84.60	1241630
2017-07-28	84.10	85.13	82.76	83.35	654738
2017-07-31	83.50	84.65	83.50	83.65	764314
2017-08-01	84.45	84.90	81.80	82.95	513838
2017-08-02	83.40	83.90	78.35	78.65	682883
2017-08-03	78.60	79.00	76.30	76.85	600854
2017-08-04	76.80	78.55	75.90	77.25	538288
2017-08-07	77.40	79.95	77.05	79.55	496949
2017-08-08	79.30	81.00	79.28	79.90	504818
2017-08-09	79.15	80.30	77.80	79.95	410801
2017-08-10	79.35	79.80	77.05	77.20	390410
2017-08-11	77.55	79.50	77.45	79.45	367495
2017-08-14	80.80	82.20	80.30	81.85	465868
2017-08-15	82.05	82.75	81.30	81.45	339550
2017-08-16	82.05	83.65	81.55	83.00	570292
2017-08-17	82.80	82.95	79.55	79.65	309443
2017-08-18	79.55	80.60	78.97	79.35	653266
2017-08-21	79.50	79.53	77.41	78.35	288787
2017-08-22	77.75	80.65	77.75	80.40	306034
2017-08-23	79.65	80.00	79.05	79.50	330976
2017-08-24	79.95	80.20	78.75	80.00	314927
2017-08-25	80.30	80.70	78.65	79.30	309688
2017-08-28	79.70	80.30	79.65	79.95	267166
2017-08-29	79.05	80.50	78.80	80.15	332586
2017-08-30	80.15	82.10	80.05	82.10	260823
2017-08-31	82.85	83.00	81.80	82.35	297697
2017-09-01	82.80	83.85	82.35	83.70	227879
2017-09-05	83.20	84.05	81.35	83.55	515539
2017-09-06	84.10	84.11	81.95	83.25	327595
2017-09-07	83.30	85.05	82.86	84.90	264958
2017-09-08	84.75	85.00	82.15	82.50	257567
2017-09-11	83.45	85.55	83.45	85.15	534071
2017-09-12	85.60	86.79	84.85	85.95	339766
2017-09-13	85.95	86.20	84.88	86.00	393467
2017-09-14	85.90	87.40	85.45	86.55	471187
2017-09-15	86.85	87.15	86.00	86.60	921278
2017-09-18	87.45	91.15	87.35	90.85	770206
2017-09-19	91.25	91.85	89.10	91.70	623232
2017-09-20	91.50	91.70	88.90	89.85	566291
2017-09-21	89.85	90.90	88.60	89.90	575698
2017-09-22	90.40	92.15	90.00	91.35	514336
2017-09-25	91.00	91.20	87.70	88.75	579122
2017-09-26	89.50	90.00	87.60	87.85	430752
2017-09-27	88.75	93.50	88.75	92.45	638868
2017-09-28	92.45	95.50	91.95	94.05	639815
2017-09-29	94.25	95.25	93.80	94.45	450296
2017-10-02	95.05	96.65	93.84	94.85	505636
2017-10-03	94.75	95.50	93.15	94.40	505374
2017-10-04	94.80	96.45	94.40	96.00	496006
2017-10-05	96.30	96.30	94.20	95.15	384502
2017-10-06	95.10	95.80	94.35	95.40	338174
2017-10-09	96.00	96.25	95.25	95.70	280422
2017-10-10	96.45	96.45	94.35	95.65	399270
2017-10-11	95.85	96.75	95.45	96.40	235957
2017-10-12	96.25	98.50	96.25	97.45	394580
2017-10-13	98.05	98.75	96.80	98.40	289459
2017-10-16	98.95	99.30	98.00	98.75	371931
2017-10-17	99.05	99.80	98.20	99.55	250342
2017-10-18	99.95	100.80	98.15	100.50	375561
2017-10-19	99.50	100.55	97.65	100.25	443683
2017-10-20	101.65	102.50	100.80	101.10	359819
2017-10-23	102.00	102.40	100.60	101.90	435321
2017-10-24	102.70	104.80	102.40	103.55	737692
2017-10-25	106.55	106.70	100.30	103.40	803866
2017-10-26	103.90	106.05	103.05	105.90	578538
2017-10-27	106.60	107.05	103.90	106.85	729490
2017-10-30	106.85	107.00	103.35	105.55	732087
2017-10-31	105.70	110.60	105.70	108.65	775549
2017-11-01	109.55	109.55	102.81	105.60	1003763
2017-11-02	105.40	107.55	104.11	107.15	476533
2017-11-03	107.55	108.55	106.05	107.60	542202
2017-11-06	107.90	108.15	106.20	107.50	486552
2017-11-07	107.40	108.15	105.75	106.55	361378
2017-11-08	106.25	107.90	105.35	107.85	453896
2017-11-09	106.40	107.45	101.10	104.20	722507
2017-11-10	103.90	105.15	103.45	104.15	455099
2017-11-13	103.60	104.45	103.25	104.15	398937
2017-11-14	103.60	104.60	102.95	103.40	345269
2017-11-15	102.40	103.15	100.85	101.80	433508
2017-11-16	102.40	104.20	102.05	103.85	577265
2017-11-17	104.95	105.10	102.35	103.50	355693
2017-11-20	104.60	106.40	104.00	105.50	605010
2017-11-21	106.30	107.95	105.15	105.15	9564366
2017-11-22	105.45	105.45	103.05	104.65	817384
2017-11-24	105.10	106.05	105.10	105.55	160990
2017-11-27	104.65	105.30	103.03	103.15	738995
2017-11-28	103.70	104.45	103.30	104.25	1032690
2017-11-29	104.30	104.70	91.50	95.13	1232993
2017-11-30	96.15	97.00	93.35	94.30	1026038
2017-12-01	94.10	94.65	89.10	93.45	1167690
2017-12-04	94.60	94.80	88.26	89.50	845747
2017-12-05	88.95	93.70	88.10	91.05	758014
2017-12-06	90.20	93.15	88.75	92.80	739235
2017-12-07	93.35	95.93	92.80	95.80	688936
2017-12-08	96.95	97.95	94.00	94.20	875945
2017-12-11	92.55	94.30	91.65	93.30	590241
2017-12-12	93.10	93.60	92.00	93.15	487854
2017-12-13	93.55	95.20	93.10	93.65	483998
2017-12-14	93.85	95.95	93.60	94.20	558125
2017-12-15	94.65	98.50	94.45	97.20	932403
2017-12-18	97.80	99.50	97.40	98.95	554068
2017-12-19	98.60	99.40	97.65	97.80	443194
2017-12-20	98.90	99.25	97.30	98.35	386505
2017-12-21	98.40	98.50	95.80	96.65	323907
2017-12-22	96.75	97.70	95.00	96.45	195182
2017-12-26	95.60	95.90	94.20	95.10	225072
2017-12-27	95.55	96.20	94.75	95.50	181716
2017-12-28	95.80	96.60	95.25	95.65	218788
2017-12-29	95.70	96.15	94.40	94.50	317247
2018-01-02	95.05	98.15	94.40	98.10	369117
2018-01-03	98.55	99.35	97.12	99.00	474580
2018-01-04	99.50	101.30	98.85	99.80	414722
2018-01-05	100.15	101.83	99.65	101.55	408315
2018-01-08	101.80	102.70	100.65	101.45	390925
2018-01-09	101.40	101.90	97.15	97.90	944079
2018-01-10	96.70	97.05	94.10	95.50	696998
2018-01-11	96.10	96.50	95.25	96.00	377056
2018-01-12	96.25	96.80	95.30	96.20	284600
2018-01-16	98.00	98.50	96.45	97.65	550452
2018-01-17	98.85	103.70	98.45	103.30	586341
2018-01-18	103.40	105.35	101.95	104.60	514138
2018-01-19	104.90	107.15	104.35	107.00	669982
2018-01-22	106.90	107.00	105.10	106.75	325733
2018-01-23	106.95	107.95	106.15	107.80	393728
2018-01-24	107.00	107.40	103.50	105.30	521193
2018-01-25	107.15	108.25	101.10	101.45	679604
2018-01-26	102.55	104.35	101.40	104.20	596492
2018-01-29	104.05	104.23	100.40	102.50	444744
2018-01-30	100.60	102.65	98.80	101.80	438699
2018-01-31	102.85	103.60	100.80	102.30	704582
2018-02-01	104.55	109.40	104.00	109.10	1159798
2018-02-02	108.50	108.50	104.60	106.65	719367
2018-02-05	105.10	108.60	103.70	103.70	1052913
2018-02-06	101.70	108.30	101.00	107.20	1008732
2018-02-07	107.00	107.00	102.56	103.50	797100
2018-02-08	104.60	105.23	96.95	97.05	1074168
2018-02-09	98.40	100.90	94.30	99.90	814761
2018-02-12	101.10	103.95	99.75	103.15	496334
2018-02-13	103.05	104.80	99.70	101.80	418592
2018-02-14	101.10	108.03	101.01	107.55	450276
2018-02-15	108.85	111.70	106.65	111.10	667700
2018-02-16	110.60	111.95	109.50	110.00	412895
2018-02-20	109.60	116.55	108.75	114.75	713869
2018-02-21	115.60	115.70	112.10	112.20	611085
2018-02-22	113.20	114.20	110.25	111.60	611680
2018-02-23	112.75	112.80	110.70	112.75	404398
2018-02-26	112.95	114.70	111.65	113.75	486635
2018-02-27	114.05	115.20	112.15	112.25	558202
2018-02-28	112.75	114.15	111.30	111.35	484115
2018-03-01	111.10	113.75	109.40	112.55	655724
2018-03-02	111.50	114.70	109.80	114.40	488876
2018-03-05	113.60	115.31	111.80	114.50	383268
2018-03-06	115.20	119.00	115.20	118.90	578333
2018-03-07	117.15	120.55	116.91	119.40	563373
2018-03-08	120.10	121.45	119.20	121.05	377369
2018-03-09	122.25	124.90	121.90	124.85	587735
2018-03-12	125.55	128.28	123.31	125.15	384807
2018-03-13	126.25	126.75	122.75	123.30	506799
2018-03-14	123.95	124.75	122.15	123.25	302424
2018-03-15	124.05	124.15	122.11	123.25	351148
2018-03-16	123.20	124.60	122.50	123.55	651840
2018-03-19	122.50	123.70	119.30	123.25	614451
2018-03-20	123.65	124.75	122.85	123.90	265179
2018-03-21	123.90	127.18	123.15	125.45	430381
2018-03-22	124.35	125.75	122.10	122.25	605245
2018-03-23	121.80	121.80	115.75	115.85	531411
2018-03-26	118.25	122.00	117.05	121.80	563535
2018-03-27	122.60	122.60	113.70	114.85	646010
2018-03-28	114.75	114.75	109.70	111.35	685888
2018-03-29	112.45	117.80	111.00	115.65	612147
2018-04-02	115.10	116.00	109.55	110.70	518290
2018-04-03	111.95	112.70	109.55	112.45	626114
2018-04-04	108.65	112.65	107.50	112.30	544192
2018-04-05	113.00	114.70	111.95	113.50	668728
2018-04-06	111.80	113.35	109.65	110.40	525589
2018-04-09	111.90	115.65	111.30	111.65	516859
2018-04-10	114.05	117.80	113.00	116.35	484067
2018-04-11	115.45	117.80	115.20	116.00	414881
2018-04-12	117.25	118.10	116.50	117.50	474153
2018-04-13	118.75	118.75	116.30	117.00	465192
2018-04-16	118.00	118.85	116.43	118.05	342379
2018-04-17	119.25	122.77	119.00	122.25	458860
2018-04-18	121.65	121.85	115.63	116.60	984093
2018-04-19	115.80	116.85	105.20	105.65	1440461
2018-04-20	105.20	107.58	104.65	105.75	1136930
2018-04-23	106.15	108.35	105.30	106.00	611544
2018-04-24	107.25	108.25	102.55	102.95	825179
2018-04-25	106.00	106.40	99.11	103.55	1047427
2018-04-26	105.15	107.75	103.95	107.15	750686
2018-04-27	107.90	108.65	103.25	104.20	624556
2018-04-30	104.50	105.70	102.25	102.40	513540
2018-05-01	102.40	105.80	101.10	105.50	466913
2018-05-02	105.50	108.10	105.15	107.10	469844
2018-05-03	105.95	107.45	103.80	106.80	530753
2018-05-04	106.35	110.25	105.30	109.05	625197
2018-05-07	109.40	110.45	109.05	109.20	342390
2018-05-08	110.25	111.25	109.40	110.80	324331
2018-05-09	110.75	113.60	110.45	113.40	382798
2018-05-10	114.00	116.10	113.25	115.45	496000
2018-05-11	115.55	115.55	112.90	113.80	259454
2018-05-14	115.00	118.35	114.90	115.05	382341
2018-05-15	115.05	115.80	110.10	114.45	377538
2018-05-16	114.65	118.20	114.65	116.65	424257
2018-05-17	116.60	118.35	115.30	116.55	302023
2018-05-18	115.00	115.05	109.50	110.60	709098
2018-05-21	112.10	114.00	110.05	111.30	339589
2018-05-22	112.05	113.45	111.35	111.70	554879
2018-05-23	111.05	113.40	110.45	113.15	375421
2018-05-24	113.05	113.97	112.05	113.50	321270
2018-05-25	113.25	114.15	112.00	112.60	302540
2018-05-29	112.40	114.85	112.35	113.70	404366
2018-05-30	114.70	116.35	113.85	114.80	465153
2018-05-31	115.50	116.70	112.10	112.20	409647
2018-06-01	113.40	115.10	112.35	114.90	589222
2018-06-04	115.00	115.95	114.00	115.30	406614
2018-06-05	115.95	118.10	115.75	117.55	391592
2018-06-06	117.75	118.75	116.65	118.75	409439
2018-06-07	117.00	117.00	109.60	110.05	1004319
2018-06-08	108.95	109.10	101.15	103.15	1575058
2018-06-11	103.05	103.60	99.60	99.95	1041912
2018-06-12	100.85	102.55	100.20	102.45	864887
2018-06-13	103.00	104.60	102.28	102.95	919010
2018-06-14	103.45	105.60	103.30	105.60	768917
2018-06-15	106.05	106.43	102.80	103.40	1263019
2018-06-18	102.80	103.15	101.30	102.90	799883
2018-06-19	101.90	104.18	100.05	103.95	833337
2018-06-20	104.35	105.60	103.05	104.25	685706
2018-06-21	104.60	104.90	100.80	101.10	986633
2018-06-22	101.35	101.40	99.00	99.10	6468954
2018-06-25	98.90	98.90	94.90	95.60	1016039
2018-06-26	95.75	97.80	95.00	96.80	1154593
2018-06-27	97.40	97.50	92.85	93.10	782555
2018-06-28	92.75	94.25	91.90	93.75	765402
2018-06-29	94.55	96.95	93.80	95.70	817869
2018-07-02	94.55	96.68	93.80	96.50	746624
2018-07-03	96.55	96.95	94.65	94.85	352344
2018-07-05	95.70	96.20	94.60	96.10	591826
2018-07-06	96.20	98.00	94.95	97.30	398622
2018-07-09	98.50	98.55	96.15	98.50	487316
2018-07-10	99.00	100.45	98.60	98.65	437276
2018-07-11	97.55	98.35	95.53	96.00	560187
2018-07-12	97.00	98.80	97.00	97.95	435422
2018-07-13	97.85	98.40	96.98	97.15	392893
2018-07-16	97.10	99.15	96.40	98.10	474710
2018-07-17	97.55	101.05	97.55	100.90	482498
2018-07-18	102.35	103.03	100.55	102.80	771610
2018-07-19	102.60	103.20	101.50	101.70	536681
2018-07-20	101.70	102.00	100.35	101.40	344391
2018-07-23	101.05	101.15	98.40	100.45	485532
2018-07-24	101.10	103.20	97.25	97.95	1114020
2018-07-25	94.15	95.60	88.25	90.05	2006820
2018-07-26	90.00	93.30	89.50	92.70	1082992
2018-07-27	94.25	98.55	94.00	96.80	1146192
2018-07-30	96.65	97.30	92.35	93.30	715992
2018-07-31	93.90	96.20	93.00	94.30	618922
2018-08-01	94.60	95.65	93.45	93.75	616370
2018-08-02	92.95	95.45	92.76	94.50	532789
2018-08-03	94.65	94.70	93.25	94.45	384099
2018-08-06	94.70	95.65	94.30	95.20	282193
2018-08-07	95.15	95.40	93.78	94.05	477668
2018-08-08	93.85	95.50	93.35	94.90	517288
2018-08-09	94.45	94.45	92.50	92.60	488978
2018-08-10	91.40	91.90	89.60	91.25	714084
2018-08-13	91.45	92.25	90.60	91.40	327794
2018-08-14	92.10	92.90	91.10	91.65	516874
2018-08-15	91.05	91.45	88.95	89.90	387962
2018-08-16	90.10	91.20	89.85	90.20	369125
2018-08-17	89.35	90.45	87.10	88.90	688858
2018-08-20	88.85	90.50	88.60	89.35	361249
2018-08-21	89.75	91.80	89.65	90.75	1264287
2018-08-22	90.75	92.05	90.75	91.30	767704
2018-08-23	91.10	92.10	89.90	90.05	1000627
2018-08-24	90.15	91.95	89.90	91.95	784828
2018-08-27	92.45	95.45	92.45	93.65	751454
2018-08-28	93.20	93.80	92.25	93.65	408832
2018-08-29	93.75	93.75	92.30	92.80	270369
2018-08-30	92.80	93.15	92.25	92.45	443466
2018-08-31	92.60	93.20	91.70	92.90	614818
2018-09-04	92.50	93.05	91.15	92.80	291016
2018-09-05	92.70	92.80	91.20	92.60	423028
2018-09-06	92.15	92.40	85.00	85.00	722692
2018-09-07	84.50	86.15	84.00	85.10	384467
2018-09-10	85.95	86.30	84.65	85.10	383034
2018-09-11	84.40	85.15	83.28	83.55	602143
2018-09-12	82.85	82.85	80.45	81.00	826999
2018-09-13	81.80	82.85	81.00	82.40	526186
2018-09-14	82.70	83.60	82.10	83.30	376465
2018-09-17	83.20	83.85	81.80	82.50	468823
2018-09-18	82.90	83.65	82.35	83.15	263318
2018-09-19	83.50	83.75	81.60	82.35	281538
2018-09-20	83.30	84.35	82.55	83.65	304232
2018-09-21	82.70	84.30	82.48	83.65	557863
2018-09-24	83.65	83.90	82.10	83.75	247389
2018-09-25	83.75	83.75	80.30	80.70	585337
2018-09-26	80.40	80.90	78.85	78.95	474418
2018-09-27	79.40	80.60	78.80	80.45	347317
2018-09-28	80.25	80.95	78.90	80.15	416613
2018-10-01	80.55	80.84	79.72	80.41	549773
2018-10-02	80.46	81.94	80.26	80.49	363508
2018-10-03	81.24	82.23	80.24	81.38	401500
2018-10-04	80.84	80.85	79.35	79.88	369880
2018-10-05	79.74	80.28	76.97	77.20	430300
2018-10-08	76.77	77.79	75.91	76.48	473913
2018-10-09	76.35	76.69	75.24	75.73	354378
2018-10-10	74.88	75.69	73.11	73.35	606230
2018-10-11	73.66	75.52	73.25	73.27	510374
2018-10-12	75.38	75.69	73.90	74.85	434054
2018-10-15	74.75	75.57	73.50	75.09	349773
2018-10-16	76.20	77.67	75.49	77.30	435697
2018-10-17	78.74	79.45	77.64	78.04	412417
2018-10-18	77.55	78.23	75.42	75.93	396598
2018-10-19	76.15	76.76	74.19	74.69	595475
2018-10-22	74.90	75.56	73.75	74.44	334710
2018-10-23	71.76	73.99	70.00	73.35	709092
2018-10-24	67.83	76.85	67.83	70.49	1697040
2018-10-25	71.33	73.41	71.29	72.95	709694
2018-10-26	71.21	72.45	69.57	70.78	610180
2018-10-29	71.92	72.37	67.88	69.28	1051596
2018-10-30	68.37	73.02	68.20	72.21	831860
2018-10-31	73.86	74.81	72.20	73.69	682254
2018-11-01	74.34	78.56	74.05	78.37	831057
2018-11-02	78.41	79.19	77.36	78.24	492618
2018-11-05	78.15	78.58	74.61	75.61	446949
2018-11-06	75.53	76.81	75.36	76.19	353354
2018-11-07	76.85	76.85	74.17	75.88	411036
2018-11-08	75.46	76.70	74.74	75.12	323277
2018-11-09	74.52	75.01	71.69	72.69	339746
2018-11-12	71.78	72.48	68.91	69.95	549266
2018-11-13	70.59	72.71	70.40	71.15	307629
2018-11-14	72.15	73.03	71.08	71.47	401754
2018-11-15	71.04	73.96	70.80	73.81	357191
2018-11-16	71.55	74.64	70.79	74.17	446529
2018-11-19	73.88	73.88	70.81	70.92	466851
2018-11-20	69.21	73.34	68.73	72.11	506536
2018-11-21	73.10	73.83	72.54	73.21	405050
2018-11-23	72.26	74.30	72.11	72.94	113186
2018-11-26	73.78	75.47	73.10	75.44	337605
2018-11-27	75.00	76.46	74.59	75.15	410096
2018-11-28	75.75	78.13	74.03	78.09	518862
2018-11-29	77.90	78.45	76.49	76.55	432573
2018-11-30	76.56	78.62	75.99	78.46	389438
2018-12-03	80.59	81.73	79.50	81.29	774761
2018-12-04	80.88	81.18	75.58	75.80	505288
2018-12-06	74.00	74.60	71.33	72.56	628121
2018-12-07	72.42	72.42	67.93	67.96	573347
2018-12-10	68.00	68.77	66.84	67.50	854274
2018-12-11	68.95	70.66	66.99	67.11	626042
2018-12-12	68.33	69.33	67.06	68.08	615765
2018-12-13	68.59	69.03	66.06	66.41	610083
2018-12-14	65.99	67.03	64.69	64.83	860193
2018-12-17	64.82	66.77	64.16	65.18	987090
2018-12-18	65.83	68.23	64.36	66.32	669506
2018-12-19	65.84	67.19	62.64	63.28	652159
2018-12-20	63.27	64.19	60.94	61.69	861054
2018-12-21	62.23	62.38	58.77	59.36	2152643
2018-12-24	58.73	59.28	56.37	57.00	483841
2018-12-26	57.46	61.66	56.90	61.57	606245
2018-12-27	60.53	63.23	60.41	63.22	573529
2018-12-28	63.62	65.54	63.11	64.15	543816
2018-12-31	65.21	65.45	63.50	64.61	570731
2019-01-02	63.25	66.32	63.25	66.12	863548
2019-01-03	64.56	65.15	62.72	63.07	1407150
2019-01-04	63.23	67.00	63.23	66.80	772766
2019-01-07	66.95	69.00	66.23	68.05	440844
2019-01-08	68.82	69.36	66.23	67.90	776177
2019-01-09	68.17	71.69	68.17	70.99	1041961
2019-01-10	70.34	72.74	69.93	72.30	569843
2019-01-11	72.15	73.75	71.47	73.02	512094
2019-01-14	71.98	72.45	70.30	71.44	705276
2019-01-15	72.00	72.47	70.28	71.63	604665
2019-01-16	72.04	73.39	71.39	71.54	540296
2019-01-17	71.27	73.08	70.73	72.59	640661
2019-01-18	73.20	75.41	72.93	74.16	705485
2019-01-22	73.76	73.76	71.51	71.93	917431
2019-01-23	72.76	72.82	70.60	71.50	546306
2019-01-24	72.99	78.30	72.99	76.90	701527
2019-01-25	77.93	80.16	77.47	79.46	804870
2019-01-28	77.31	80.27	76.35	79.53	747688
2019-01-29	79.57	79.57	76.96	78.09	859627
2019-01-30	77.70	83.30	75.92	81.40	1384343
2019-01-31	81.27	82.91	80.47	81.63	965121
2019-02-01	81.79	84.72	81.79	84.10	915282
2019-02-04	84.01	84.21	82.16	82.82	715656
2019-02-05	82.96	83.96	82.06	82.14	640028
2019-02-06	82.50	85.25	82.37	84.85	445455
2019-02-07	83.91	84.26	80.33	81.54	661875
2019-02-08	80.50	81.55	79.53	81.52	364525
2019-02-11	81.79	82.30	80.83	81.39	340204
2019-02-12	82.44	83.76	81.99	83.68	358035
2019-02-13	84.14	84.51	82.87	83.55	327551
2019-02-14	83.43	85.00	82.88	83.83	298847
2019-02-15	84.19	84.78	83.11	84.70	301215
2019-02-19	84.57	85.82	84.20	84.89	397709
2019-02-20	85.11	87.09	85.11	86.66	337930
2019-02-21	86.46	87.04	85.13	85.24	346397
2019-02-22	85.71	85.76	83.89	84.55	470672
2019-02-25	85.91	86.90	85.00	85.84	350954
2019-02-26	85.50	86.13	84.71	84.73	689162
2019-02-27	84.67	84.72	82.60	83.34	433375
2019-02-28	82.77	83.43	81.61	82.87	461146
2019-03-01	83.90	84.27	82.53	83.85	273118
2019-03-04	84.24	85.79	83.76	84.72	494163
2019-03-05	84.71	85.23	83.43	84.07	764982
2019-03-06	83.78	83.78	80.67	80.78	395662
2019-03-07	80.41	80.41	78.77	78.89	566965
2019-03-08	77.73	79.42	77.37	78.45	342157
2019-03-11	78.94	80.65	78.39	80.33	613268
2019-03-12	80.72	81.48	79.51	80.84	359614
2019-03-13	81.20	81.20	79.75	79.76	358991
2019-03-14	79.87	81.94	79.18	80.51	798643
2019-03-15	82.15	87.84	81.60	87.74	1251901
2019-03-18	87.65	88.21	87.07	87.62	1052717
2019-03-19	88.30	88.59	87.26	87.76	656194
2019-03-20	87.74	88.46	86.66	87.85	979573
2019-03-21	87.75	93.72	87.75	92.57	1071167
2019-03-22	91.97	92.22	90.50	90.77	1372156
2019-03-25	90.60	91.16	87.76	88.45	1140067
2019-03-26	89.65	90.14	88.31	89.26	573517
2019-03-27	89.22	89.81	87.39	89.10	690114
2019-03-28	89.29	90.70	88.57	89.89	364069
2019-03-29	91.25	93.22	90.74	93.05	701671
2019-04-01	94.27	94.89	93.71	94.43	829728
2019-04-02	94.97	94.97	93.68	94.80	626438
2019-04-03	96.49	99.99	96.05	98.57	1180507
2019-04-04	98.42	99.53	97.19	98.13	528466
2019-04-05	98.69	99.75	98.35	99.08	667457
2019-04-08	98.92	99.24	97.83	99.23	337595
2019-04-09	98.45	98.45	96.78	97.15	424480
2019-04-10	97.46	97.70	96.22	97.55	613392
2019-04-11	97.75	99.04	97.51	97.62	503309
2019-04-12	98.11	99.59	97.06	99.48	428354
2019-04-15	99.50	99.96	96.98	97.47	290406
2019-04-16	98.30	100.92	98.30	100.02	432641
2019-04-17	101.50	101.97	99.48	100.79	422697
2019-04-18	101.02	101.50	99.76	100.46	289127
2019-04-22	99.86	100.55	99.53	100.10	389795
2019-04-23	100.14	101.40	99.50	100.70	291360
2019-04-24	100.70	103.50	100.04	100.75	382358
2019-04-25	102.03	103.86	100.30	100.75	449168
2019-04-26	99.77	101.70	98.34	101.60	444842
2019-04-29	101.45	102.00	100.07	100.30	548377
2019-04-30	94.20	95.71	88.30	91.01	2199768
2019-05-01	90.23	92.22	88.55	88.56	1075550
2019-05-02	89.15	91.43	88.37	89.46	809752
2019-05-03	90.39	91.13	89.43	90.93	510947
2019-05-06	88.36	89.81	87.75	89.50	447174
2019-05-07	87.65	88.14	84.68	86.01	756372
2019-05-08	85.74	87.46	85.45	85.84	483940
2019-05-09	84.10	85.28	82.62	84.73	477160
2019-05-10	84.06	84.69	82.17	83.35	413578
2019-05-13	80.73	81.71	78.99	79.55	701226
2019-05-14	80.73	81.58	79.85	80.75	386223
2019-05-15	81.15	82.53	80.63	81.71	271078
2019-05-16	81.36	81.62	79.94	80.42	361527
2019-05-17	79.33	80.68	78.10	78.22	668157
2019-05-20	76.99	76.99	73.62	74.07	505190
2019-05-21	75.28	76.00	74.57	75.77	517139
2019-05-22	75.21	75.88	73.70	75.19	367707
2019-05-23	73.70	74.35	73.27	74.10	639241
2019-05-24	74.76	75.31	74.25	74.36	410672
2019-05-28	74.67	75.15	73.77	74.18	387473
2019-05-29	73.34	74.38	72.03	72.79	817124
2019-05-30	73.07	73.94	71.91	72.63	285971
2019-05-31	71.48	72.32	71.30	71.46	426636
2019-06-03	71.93	72.21	70.47	70.87	511857
2019-06-04	72.17	74.32	71.68	74.28	639637
2019-06-05	74.57	75.03	70.85	72.81	535165
2019-06-06	72.98	73.86	71.72	73.59	224019
2019-06-07	74.03	74.56	73.11	73.76	196273
2019-06-10	74.29	77.00	74.29	76.19	324943
2019-06-11	77.49	77.68	75.18	75.92	366209
2019-06-12	75.38	75.38	73.05	73.92	452897
2019-06-13	74.14	74.84	73.12	73.64	293341
2019-06-14	72.30	72.30	70.89	71.86	611056
2019-06-17	72.10	72.74	70.93	71.86	560298
2019-06-18	72.59	75.20	72.03	73.88	464917
2019-06-19	74.47	75.37	73.65	74.46	370678
2019-06-20	75.28	76.42	74.51	76.16	500999
2019-06-21	75.92	76.54	75.82	76.16	532306
2019-06-24	76.37	76.54	75.81	76.23	700579
2019-06-25	76.50	76.75	73.48	73.55	472263
2019-06-26	75.32	76.65	75.29	76.33	351397
2019-06-27	76.88	78.64	76.88	78.49	343323
2019-06-28	79.42	80.16	77.45	77.89	1528920
2019-07-01	81.28	82.07	80.85	81.94	791933
2019-07-02	81.42	81.80	79.90	80.39	579501
2019-07-03	80.52	80.93	78.55	78.87	411898
2019-07-05	78.22	78.35	77.08	78.02	233941
2019-07-08	77.07	78.00	76.65	77.02	364770
2019-07-09	76.25	78.04	76.25	77.64	668469
2019-07-10	78.47	79.63	78.23	78.75	421344
2019-07-11	79.10	79.10	76.99	77.42	395768
2019-07-12	77.47	78.73	77.18	78.04	449274
2019-07-15	78.23	78.62	77.40	78.22	384837
2019-07-16	77.95	77.95	76.21	76.63	394576
2019-07-17	77.05	78.39	76.25	78.05	302765
2019-07-18	78.16	80.75	78.06	80.37	359280
2019-07-19	80.86	80.98	79.14	79.20	263973
2019-07-22	80.00	83.76	79.65	83.06	519876
2019-07-23	83.88	85.12	83.53	84.79	401478
2019-07-24	85.34	89.58	85.33	89.54	739630
2019-07-25	89.02	89.68	86.02	86.55	502913
2019-07-26	87.17	88.45	86.39	87.57	334588
2019-07-29	87.40	88.21	86.60	87.88	372783
2019-07-30	86.88	89.23	86.72	89.07	503217
2019-07-31	85.05	87.91	84.20	85.13	1273794
2019-08-01	84.72	86.39	82.24	83.04	895318
2019-08-02	81.98	82.63	79.84	80.41	534207
2019-08-05	77.97	78.33	73.12	73.71	824498
2019-08-06	74.75	76.16	72.50	73.52	473436
2019-08-07	72.47	74.61	72.21	73.38	391524
2019-08-08	74.44	76.64	74.03	76.56	462865
2019-08-09	75.18	75.67	73.94	74.98	317542
2019-08-12	74.02	74.99	73.34	74.07	324074
2019-08-13	74.25	77.38	73.51	75.93	319001
2019-08-14	73.25	74.40	73.19	73.81	417628
2019-08-15	74.31	74.41	73.21	73.66	296289
2019-08-16	73.85	76.79	73.85	76.57	394832
2019-08-19	78.47	79.49	77.68	77.74	368170
2019-08-20	77.53	78.30	77.00	77.24	413270
2019-08-21	78.29	78.32	77.27	78.05	297176
2019-08-22	78.61	78.92	76.82	78.60	259437
2019-08-23	78.00	78.00	74.95	75.10	418135
2019-08-26	76.47	76.90	73.80	74.25	611932
2019-08-27	74.99	76.77	72.57	72.95	358248
2019-08-28	72.83	74.09	72.15	73.79	375098
2019-08-29	75.23	76.91	75.23	76.46	404400
2019-08-30	77.16	78.35	76.60	78.29	342695
2019-09-03	77.00	78.05	76.14	77.35	638341
2019-09-04	78.85	81.05	77.95	80.83	351975
2019-09-05	82.84	86.81	82.78	85.21	637767
2019-09-06	85.36	87.12	84.53	86.95	564991
2019-09-09	87.85	90.94	87.36	90.81	890899
2019-09-10	90.60	91.19	88.70	91.18	430411
2019-09-11	91.75	94.20	90.72	93.58	377720
2019-09-12	94.25	95.13	92.26	94.54	362960
2019-09-13	95.00	95.00	93.28	93.49	524738
2019-09-16	92.54	94.86	91.92	93.00	524127
2019-09-17	92.91	93.53	91.21	93.15	735316
2019-09-18	92.72	93.92	91.49	92.94	352617
2019-09-19	93.83	94.85	93.54	93.71	443900
2019-09-20	94.06	94.57	92.07	93.00	614099
2019-09-23	93.34	94.69	92.85	94.27	311029
2019-09-24	95.00	95.55	92.60	92.90	443821
2019-09-25	92.11	95.73	91.92	95.17	324942
2019-09-26	94.88	95.52	93.88	94.04	307513
2019-09-27	94.06	94.26	90.50	90.95	588755
2019-09-30	91.52	92.48	90.51	92.28	327769
2019-10-01	93.02	94.29	88.98	89.10	409656
2019-10-02	88.28	88.28	85.29	87.04	511889
2019-10-03	86.86	89.26	85.01	89.19	728091
2019-10-04	89.80	92.49	89.76	92.49	317120
2019-10-07	91.90	92.41	90.96	91.39	273100
2019-10-08	90.07	90.60	87.51	87.63	208635
2019-10-09	88.85	90.09	88.03	89.47	230293
2019-10-10	89.93	92.24	89.29	91.08	309808
2019-10-11	93.41	95.06	92.36	93.64	393159
2019-10-14	93.40	93.58	91.79	92.36	226711
2019-10-15	92.78	95.00	91.91	93.92	317048
2019-10-16	93.18	94.14	92.37	93.02	340418
2019-10-17	94.35	97.89	94.17	94.67	390306
2019-10-18	94.56	95.02	92.57	94.33	270401
2019-10-21	95.33	96.89	94.95	95.84	312762
2019-10-22	95.67	96.96	95.54	95.86	328954
2019-10-23	94.78	96.74	93.29	94.64	482227
2019-10-24	104.67	110.00	102.08	109.49	1267304
2019-10-25	109.06	110.90	107.70	110.78	708785
2019-10-28	111.03	115.12	110.79	114.73	620913
2019-10-29	114.11	114.53	111.47	111.82	460099
2019-10-30	111.98	112.66	109.55	110.15	468887
2019-10-31	109.63	109.63	108.00	108.22	381194
2019-11-01	108.94	110.00	108.69	109.82	520001
2019-11-04	111.53	113.28	110.36	112.73	404123
2019-11-05	112.88	114.70	111.90	114.16	383862
2019-11-06	113.48	113.50	111.21	112.86	237185
2019-11-07	114.31	114.74	111.81	112.15	301121
2019-11-08	111.16	112.63	110.72	112.42	303453
2019-11-11	111.32	112.30	110.57	110.83	241543
2019-11-12	111.40	112.25	109.95	110.37	284413
2019-11-13	109.10	110.23	108.53	109.38	312596
2019-11-14	108.99	109.70	108.37	109.05	551394
2019-11-15	110.82	111.98	109.78	109.88	524276
2019-11-18	109.55	110.77	108.52	109.64	337168
2019-11-19	109.99	110.14	106.98	107.00	398218
2019-11-20	105.85	108.10	105.80	106.46	597531
2019-11-21	105.71	105.71	102.14	103.14	438943
2019-11-22	104.05	104.05	101.83	102.58	213835
2019-11-25	103.35	106.84	102.78	106.40	441246
2019-11-26	106.51	107.40	105.35	107.36	311514
2019-11-27	107.42	108.65	106.56	108.30	211446
2019-11-29	107.44	108.47	106.11	106.28	122652
2019-12-02	106.92	107.30	104.75	106.34	698369
2019-12-03	103.81	104.69	103.35	104.52	265470
2019-12-04	105.66	107.54	105.66	106.40	410281
2019-12-05	107.08	107.76	105.62	106.14	393179
2019-12-06	107.28	108.75	107.23	108.22	317661
2019-12-09	107.73	108.19	105.09	105.27	540053
2019-12-10	105.72	107.00	105.01	106.65	257438
2019-12-11	106.44	109.10	106.44	108.89	440419
2019-12-12	108.69	111.94	107.65	110.82	476475
2019-12-13	110.56	111.66	109.05	109.33	336893
2019-12-16	110.28	112.16	109.91	109.94	429450
2019-12-17	110.39	111.27	109.81	110.71	411187
2019-12-18	110.21	111.04	108.31	109.97	419623
2019-12-19	110.25	112.00	108.86	111.20	348353
2019-12-20	112.00	113.73	111.45	112.54	1455688
2019-12-23	113.00	113.00	111.22	111.88	293149
2019-12-24	112.60	112.60	109.16	111.45	95880
2019-12-26	111.56	112.10	111.18	111.73	121798
2019-12-27	112.00	112.24	110.12	110.44	186092
2019-12-30	110.34	111.20	107.97	110.85	184314
2019-12-31	110.25	111.11	109.45	110.01	242936
2020-01-02	112.07	112.72	109.84	111.83	350319
2020-01-03	109.72	110.60	107.38	107.76	790094
2020-01-06	106.51	107.72	105.13	105.91	647115
2020-01-07	106.50	109.84	106.00	108.70	500000
2020-01-08	108.85	109.77	107.97	108.16	325721
2020-01-09	109.49	110.13	107.92	110.10	424049
2020-01-10	109.97	110.58	107.20	107.66	270133
2020-01-13	107.76	109.77	107.61	109.67	244124
2020-01-14	110.66	115.17	110.33	113.89	648902
2020-01-15	113.15	114.19	112.17	113.09	569746
2020-01-16	113.99	115.78	113.97	115.50	440755
2020-01-17	115.57	115.77	113.76	114.78	329397
2020-01-21	114.54	116.85	114.54	116.53	385542
2020-01-22	117.62	119.22	117.19	117.61	432600
2020-01-23	117.86	117.86	116.13	116.81	601101
2020-01-24	117.93	118.21	112.03	112.91	448785
2020-01-27	109.23	110.42	106.56	108.63	543498
2020-01-28	110.27	114.01	108.89	113.43	871422
2020-01-29	110.01	115.99	107.27	110.21	1268907
2020-01-30	111.14	113.44	107.00	109.21	882320
2020-01-31	107.96	107.96	104.50	104.82	571899
2020-02-03	105.67	109.69	104.82	109.43	571222
2020-02-04	112.34	114.28	111.53	113.77	435525
2020-02-05	115.98	116.37	112.80	115.49	391626
2020-02-06	115.77	115.99	112.01	113.72	475104
2020-02-07	112.50	112.50	109.55	110.31	288713
2020-02-10	109.06	113.01	109.03	112.90	206274
2020-02-11	113.79	116.97	112.97	116.40	320006
2020-02-12	118.19	118.52	116.47	117.55	330005
2020-02-13	118.48	122.30	117.27	120.84	796082
2020-02-14	121.14	121.72	116.94	118.01	328028
2020-02-18	114.98	118.97	112.57	113.87	491527
2020-02-19	115.49	118.15	115.09	117.13	299453
2020-02-20	116.22	117.57	113.75	115.90	324871
2020-02-21	114.51	114.53	111.04	112.01	361611
2020-02-24	106.06	106.87	104.53	104.89	380496
2020-02-25	106.19	106.52	101.53	101.79	467426
2020-02-26	101.72	106.10	101.72	102.87	328055
2020-02-27	98.67	101.17	96.44	97.89	427405
2020-02-28	93.83	100.55	93.45	100.19	636028
2020-03-02	100.68	100.97	95.43	100.78	652055
2020-03-03	100.78	102.67	94.87	96.45	583756
2020-03-04	98.31	102.64	97.11	102.53	338822
2020-03-05	99.39	102.04	98.36	99.41	297651
2020-03-06	95.85	101.15	95.00	100.84	516508
2020-03-09	90.19	95.44	90.12	91.03	519925
2020-03-10	94.91	96.81	89.47	96.70	486015
2020-03-11	93.81	95.27	88.17	89.69	456028
2020-03-12	81.74	87.65	79.81	81.69	730333
2020-03-13	88.02	91.14	80.08	91.01	535895
2020-03-16	78.40	84.40	70.88	70.88	677000
2020-03-17	72.38	83.12	66.87	82.46	796203
2020-03-18	74.91	81.28	68.80	72.10	744309
2020-03-19	72.05	80.10	69.38	72.07	576793
2020-03-20	73.90	80.21	73.25	74.75	781227
2020-03-23	74.19	78.26	71.17	73.41	580494
2020-03-24	77.38	84.00	74.02	83.76	573759
2020-03-25	83.30	87.71	79.39	81.81	429915
2020-03-26	83.28	87.55	81.29	86.46	508229
2020-03-27	82.05	87.37	79.57	79.97	421076
2020-03-30	81.10	83.36	78.95	82.94	294619
2020-03-31	83.30	84.72	80.54	81.45	465253
2020-04-01	77.00	82.65	76.20	77.16	294069
2020-04-02	73.60	79.75	73.60	77.80	368136
2020-04-03	77.66	78.32	74.25	74.98	401974
2020-04-06	78.80	85.82	77.59	85.30	325423
2020-04-07	87.57	90.51	85.55	86.21	434445
2020-04-08	88.08	90.35	86.27	89.86	361180
2020-04-09	92.61	93.47	85.80	86.52	492280
2020-04-13	84.99	87.37	84.00	86.75	326799
2020-04-14	89.40	91.50	88.27	90.23	262998
2020-04-15	86.38	89.31	84.21	85.40	293330
2020-04-16	86.78	91.16	84.55	90.65	508038
2020-04-17	93.70	93.70	91.12	92.74	390515
2020-04-20	90.76	92.37	89.92	90.94	408479
2020-04-21	89.24	90.73	84.72	85.20	350438
2020-04-22	88.02	91.71	87.54	91.11	353724
2020-04-23	91.08	92.87	90.51	91.28	306745
2020-04-24	92.18	92.56	89.52	92.36	172521
2020-04-27	93.32	96.58	92.76	96.08	202531
2020-04-28	98.34	100.99	96.64	97.75	500199
2020-04-29	101.00	110.75	100.00	107.95	1149641
2020-04-30	106.10	108.13	99.71	100.23	530802
2020-05-01	96.55	96.66	90.97	91.98	620945
2020-05-04	91.02	92.86	90.11	91.69	273523
2020-05-05	94.10	98.42	93.52	95.17	391732
2020-05-06	95.94	97.51	95.03	95.39	231264
2020-05-07	97.11	98.46	96.21	96.49	229889
2020-05-08	98.24	101.73	97.99	101.70	263203
2020-05-11	99.81	101.73	99.53	100.57	324168
2020-05-12	101.53	102.38	96.89	97.00	236116
2020-05-13	96.77	97.88	91.99	94.26	484440
2020-05-14	92.79	97.21	90.62	97.07	342214
2020-05-15	93.90	94.75	92.00	92.47	310321
2020-05-18	95.62	98.11	92.51	97.34	336404
2020-05-19	97.20	101.81	97.07	98.69	265425
2020-05-20	101.37	103.84	100.47	102.33	269565
2020-05-21	101.72	103.08	98.93	99.79	252325
2020-05-22	100.14	100.55	98.19	99.54	150884
2020-05-26	103.62	106.07	103.32	104.29	276978
2020-05-27	105.80	106.27	101.33	106.16	206322
2020-05-28	105.88	107.36	102.42	103.24	352530
2020-05-29	104.00	106.30	102.63	105.63	298884
2020-06-01	105.09	106.28	103.16	104.19	367672
2020-06-02	104.51	105.24	102.63	104.71	323557
2020-06-03	105.23	109.96	105.23	109.20	418031
2020-06-04	107.81	113.93	107.80	113.10	705382
2020-06-05	115.53	116.85	113.52	114.05	372840
2020-06-08	114.84	115.35	112.62	114.61	272403
2020-06-09	112.54	114.59	112.31	113.00	328986
2020-06-10	114.08	115.13	112.50	112.66	259103
2020-06-11	108.77	108.90	102.28	102.54	425722
2020-06-12	106.00	108.43	102.26	104.00	318775
2020-06-15	102.70	107.00	100.81	105.79	346447
2020-06-16	110.13	111.30	107.89	108.00	483007
2020-06-17	109.71	111.40	108.86	109.75	281988
2020-06-18	112.17	112.39	108.90	108.99	631346
2020-06-19	111.74	114.60	109.97	110.93	837457
2020-06-22	109.56	112.40	108.47	111.85	287258
2020-06-23	112.79	115.62	112.05	113.96	463705
2020-06-24	113.01	114.81	111.39	112.83	715687
2020-06-25	111.92	114.37	108.03	114.01	390625
2020-06-26	112.71	114.80	107.33	108.59	1427978
2020-06-29	108.79	110.76	107.74	110.28	385535
2020-06-30	110.00	113.48	109.64	113.24	559575
2020-07-01	114.59	114.78	111.07	111.26	352682
2020-07-02	113.10	115.29	112.82	113.79	310217
2020-07-06	116.16	117.90	115.09	116.10	416830
2020-07-07	115.28	117.04	112.22	112.37	366669
2020-07-08	113.44	115.24	111.96	114.12	278886
2020-07-09	115.75	115.77	112.08	114.40	349338
2020-07-10	114.60	115.30	111.73	112.49	279381
2020-07-13	113.33	115.42	110.52	110.71	259806
2020-07-14	109.78	113.78	108.54	113.56	418272
2020-07-15	115.44	116.59	112.66	116.05	522016
2020-07-16	114.18	116.75	113.34	115.96	331219
2020-07-17	116.89	118.37	115.30	118.06	306368
2020-07-20	117.50	120.85	117.31	120.18	463702
2020-07-21	120.69	122.53	118.41	119.92	518767
2020-07-22	121.07	123.00	119.80	122.42	232269
2020-07-23	121.82	126.65	121.73	123.68	473875
2020-07-24	122.15	122.26	119.07	119.70	235279
2020-07-27	120.71	124.33	119.70	124.31	433878
2020-07-28	124.25	124.40	121.52	121.65	269812
2020-07-29	122.29	125.47	121.42	124.91	453868
2020-07-30	126.99	129.48	125.52	126.56	659647
2020-07-31	129.67	129.67	124.87	127.44	408631
2020-08-03	128.06	129.85	127.00	128.44	296151
2020-08-04	128.99	129.97	127.41	128.48	328783
2020-08-05	129.00	129.00	126.98	128.38	353113
2020-08-06	128.70	128.84	124.55	125.76	281450
2020-08-07	126.43	127.53	121.45	123.11	423902
2020-08-10	122.67	123.83	121.08	122.02	373644
2020-08-11	122.26	123.73	120.50	120.95	277378
2020-08-12	121.83	126.65	121.14	126.48	384355
2020-08-13	125.77	127.18	124.13	125.81	233284
2020-08-14	125.34	127.03	123.77	124.40	179601
2020-08-17	125.65	129.11	125.60	127.66	309909
2020-08-18	127.81	127.99	126.31	126.77	346102
2020-08-19	126.43	127.30	125.50	125.92	282406
2020-08-20	123.84	124.64	120.74	121.06	309061
2020-08-21	120.43	124.44	119.51	121.18	398148
2020-08-24	122.33	123.89	120.42	121.35	178572
2020-08-25	121.47	123.00	120.32	122.28	255776
2020-08-26	121.80	122.16	120.86	121.43	210571
2020-08-27	121.35	124.38	116.85	118.59	400364
2020-08-28	119.05	122.14	118.59	121.78	267441
2020-08-31	121.18	121.67	119.53	119.53	274046
2020-09-01	120.28	121.89	118.57	120.21	301231
2020-09-02	122.00	124.19	120.76	123.75	427344
2020-09-03	122.06	122.06	115.07	116.57	370154
2020-09-04	116.28	117.56	110.62	114.17	278322
2020-09-08	108.78	111.31	105.90	107.07	737127
2020-09-09	109.84	110.10	106.40	107.63	383187
2020-09-10	108.31	109.12	104.00	104.63	360469
2020-09-11	106.34	106.38	101.78	103.30	501054
2020-09-14	104.99	106.19	104.02	104.41	412523
2020-09-15	105.64	106.94	104.81	106.25	338176
2020-09-16	107.46	108.34	105.91	106.05	510838
2020-09-17	103.76	108.17	103.37	107.84	333280
2020-09-18	109.01	109.41	105.77	107.33	620851
2020-09-21	105.04	108.44	104.43	108.32	263627
2020-09-22	108.74	110.93	105.71	108.18	199496
2020-09-23	107.76	110.20	107.37	107.61	353025
2020-09-24	106.78	109.72	106.07	108.06	217235
2020-09-25	107.73	108.18	106.29	107.54	371656
2020-09-28	109.69	110.87	108.59	110.49	316771
2020-09-29	110.01	112.69	109.15	110.74	272960
2020-09-30	110.52	111.70	108.39	109.23	366306
2020-10-01	110.41	112.08	110.05	111.48	319152
2020-10-02	108.76	110.41	108.46	108.46	299627
2020-10-05	109.35	111.80	109.35	111.32	540844
2020-10-06	111.59	114.25	110.80	111.24	363067
2020-10-07	113.04	115.00	112.55	114.61	456697
2020-10-08	115.57	116.84	114.44	116.70	209567
2020-10-09	118.27	119.65	117.70	118.88	363466
2020-10-12	120.60	120.64	118.47	119.32	366286
2020-10-13	119.52	120.07	118.09	118.61	374918
2020-10-14	118.84	119.78	116.02	116.86	196809
2020-10-15	114.24	117.00	113.91	116.71	310578
2020-10-16	117.72	117.72	113.69	114.25	227896
2020-10-19	115.39	117.03	113.90	114.26	177633
2020-10-20	115.24	115.57	113.35	113.52	152036
2020-10-21	113.82	114.65	112.61	112.86	181623
2020-10-22	113.62	114.71	111.24	114.25	238182
2020-10-23	114.18	114.78	112.65	113.21	183760
2020-10-26	111.65	113.43	108.43	110.13	243924
2020-10-27	110.25	111.79	108.56	109.80	272367
2020-10-28	109.80	114.19	106.00	109.30	832360
2020-10-29	108.63	113.55	107.98	112.84	425250
2020-10-30	110.82	112.25	107.36	108.39	277282
2020-11-02	109.74	112.97	109.74	112.17	248402
2020-11-03	113.14	115.56	111.13	115.07	269077
2020-11-04	115.15	119.20	112.76	118.30	250771
2020-11-05	120.32	126.20	120.00	126.02	460015
2020-11-06	126.11	127.77	124.27	127.49	230975
2020-11-09	131.43	133.24	126.66	126.98	363996
2020-11-10	125.48	127.13	124.33	125.70	260354
2020-11-11	126.85	129.55	125.82	128.53	213004
2020-11-12	129.00	129.00	124.38	125.20	187377
2020-11-13	127.16	128.49	126.27	127.07	125610
2020-11-16	128.78	131.51	128.00	131.50	209504
2020-11-17	130.20	133.09	128.69	132.07	311222
2020-11-18	132.59	134.33	130.71	133.20	274669
2020-11-19	132.31	134.39	131.17	134.23	129101
2020-11-20	134.49	135.19	132.19	132.35	243377
2020-11-23	134.28	138.38	133.52	138.14	203520
2020-11-24	138.58	139.06	136.57	137.87	247711
2020-11-25	137.32	137.93	134.45	136.25	273939
2020-11-27	137.92	139.22	137.33	138.13	167761
2020-11-30	139.12	139.47	136.49	137.98	240710
2020-12-01	139.54	142.41	138.54	140.00	514899
2020-12-02	140.16	143.62	138.68	143.29	397982
2020-12-03	143.95	144.65	142.13	143.21	275472
2020-12-04	144.52	151.79	144.52	151.71	342219
2020-12-07	152.07	155.45	150.27	155.26	408899
2020-12-08	154.00	158.08	153.70	156.88	389260
2020-12-09	156.14	156.86	148.84	150.10	539136
2020-12-10	148.94	151.11	146.33	149.07	387230
2020-12-11	150.56	150.81	146.42	147.65	257810
2020-12-14	149.85	151.84	148.06	150.41	383242
2020-12-15	151.85	153.52	150.52	152.73	362578
2020-12-16	153.62	153.62	148.52	150.08	286788
2020-12-17	151.30	152.13	148.42	149.97	241884
2020-12-18	150.39	150.96	148.65	149.31	521533
2020-12-21	147.20	150.91	146.48	149.52	197991
2020-12-22	149.72	151.82	147.74	148.38	259183
2020-12-23	149.00	150.32	147.50	147.92	261433
2020-12-24	149.44	150.47	148.15	149.88	60526
2020-12-28	150.41	151.79	149.87	151.27	214445
2020-12-29	151.83	151.85	148.72	150.69	336152
2020-12-30	151.07	154.65	151.07	152.76	160595
2020-12-31	152.34	152.69	149.37	150.45	236485
2021-01-04	151.09	154.18	148.35	150.24	381818
2021-01-05	149.63	155.03	149.63	153.81	298647
2021-01-06	153.23	159.52	153.23	156.84	423593
2021-01-07	158.21	163.45	158.05	162.81	384777
2021-01-08	165.02	167.59	163.44	164.96	324246
2021-01-11	162.18	168.99	161.78	168.63	261880
2021-01-12	169.33	172.84	168.44	171.05	300114
2021-01-13	171.83	171.83	166.78	166.96	305613
2021-01-14	170.45	179.00	170.45	177.79	672125
2021-01-15	176.35	178.40	170.97	177.60	363402
2021-01-19	179.99	189.89	178.74	188.12	539255
2021-01-20	189.29	192.30	184.92	188.24	502775
2021-01-21	190.47	191.76	183.80	184.96	374110
2021-01-22	184.00	186.95	183.42	185.00	367473
2021-01-25	185.78	187.23	180.97	183.84	231938
2021-01-26	184.71	184.71	176.63	177.09	354016
2021-01-27	170.68	174.65	164.69	165.53	521756
2021-01-28	170.39	172.26	161.22	166.97	667952
2021-01-29	165.84	166.24	158.02	158.07	464363
2021-02-01	160.21	164.78	158.25	164.32	500828
2021-02-02	167.60	169.04	164.39	168.08	377594
2021-02-03	168.81	168.81	159.76	161.36	381361
2021-02-04	161.71	167.43	161.09	167.27	232605
2021-02-05	168.76	169.69	161.83	162.33	254681
2021-02-08	158.00	159.00	148.77	149.24	1967776
2021-02-09	149.05	150.66	146.07	147.92	1114215
2021-02-10	149.92	153.16	149.25	151.82	559104
2021-02-11	152.71	163.06	152.43	162.85	931863
2021-02-12	169.89	171.41	164.89	167.43	895263
2021-02-16	171.37	172.97	167.14	172.20	659460
2021-02-17	169.56	170.77	162.80	164.55	483388
2021-02-18	163.34	163.61	157.17	158.89	502275
2021-02-19	166.26	170.54	163.74	170.35	848652
2021-02-22	167.65	171.20	165.68	166.70	741126
2021-02-23	163.45	168.98	160.21	168.20	615238
2021-02-24	166.43	177.36	166.04	176.93	628210
2021-02-25	175.07	176.67	161.37	162.05	626475
2021-02-26	163.52	166.74	157.89	164.90	418921
2021-03-01	168.00	172.22	166.83	171.77	346599
2021-03-02	170.85	170.85	162.59	162.80	551117
2021-03-03	165.60	165.91	156.95	158.77	400463
2021-03-04	158.85	159.97	146.30	150.76	519726
2021-03-05	153.76	154.45	144.08	153.00	590971
2021-03-08	153.30	162.33	149.61	151.00	736948
2021-03-09	156.22	164.34	156.22	162.61	623590
2021-03-10	166.17	167.52	158.97	160.53	504416
2021-03-11	165.87	170.61	164.01	169.66	397594
2021-03-12	165.28	168.36	163.97	166.16	351815
2021-03-15	167.44	172.41	165.01	172.05	240994
2021-03-16	174.32	182.14	172.93	177.91	565661
2021-03-17	178.00	184.69	172.30	181.49	499344
2021-03-18	177.64	179.80	170.81	171.74	379535
2021-03-19	171.02	176.20	168.26	172.24	521360
2021-03-22	175.28	178.49	171.78	176.33	325314
2021-03-23	176.28	177.63	166.03	167.11	524715
2021-03-24	172.67	179.39	170.32	170.50	408706
2021-03-25	166.00	171.49	161.55	171.08	433304
2021-03-26	170.94	183.44	170.94	183.11	407012
2021-03-29	180.34	182.60	176.12	178.31	363858
2021-03-30	177.40	183.61	176.75	181.64	258364
2021-03-31	182.85	189.28	182.42	185.42	408365
2021-04-01	189.34	196.25	189.00	195.84	452415
2021-04-05	199.25	199.44	193.49	196.86	446322
2021-04-06	195.08	198.71	190.63	192.93	388124
2021-04-07	194.00	194.99	191.21	193.30	290971
2021-04-08	196.32	196.59	190.63	195.05	350475
2021-04-09	192.37	194.48	189.64	191.46	455181
2021-04-12	190.81	191.34	186.80	187.75	287190
2021-04-13	189.71	191.23	186.22	186.52	391278
2021-04-14	185.58	190.20	184.37	185.74	260654
2021-04-15	186.26	188.68	183.26	188.26	327308
2021-04-16	187.42	190.65	186.72	186.82	237658
2021-04-19	184.81	188.14	178.56	181.04	441337
2021-04-20	180.14	182.05	175.62	176.33	262659
2021-04-21	176.91	185.23	175.56	185.04	372808
2021-04-22	183.99	185.03	179.34	179.85	285946
2021-04-23	181.50	186.45	180.16	185.30	351766
2021-04-26	185.30	191.37	184.70	190.52	488033
2021-04-27	194.90	195.34	183.00	187.34	394835
2021-04-28	189.44	190.86	185.75	188.18	292979
2021-04-29	190.22	190.22	183.49	185.30	201593
2021-04-30	181.56	185.17	178.28	179.11	313903
2021-05-03	181.16	181.19	177.00	177.98	285901
2021-05-04	175.12	176.59	172.49	176.49	334808
2021-05-05	179.45	179.92	173.93	176.47	284682
2021-05-06	175.58	179.85	174.08	179.55	260816
2021-05-07	181.00	183.89	178.80	183.34	224782
2021-05-10	181.44	181.58	174.28	174.47	352497
2021-05-11	168.48	175.21	167.06	174.40	309631
2021-05-12	169.64	172.53	165.04	165.96	325301
2021-05-13	169.94	173.73	169.07	171.24	332740
2021-05-14	174.55	181.14	171.24	178.91	371972
2021-05-17	175.49	177.60	172.39	176.68	286867
2021-05-18	178.02	180.50	176.13	176.43	362801
2021-05-19	172.51	183.36	172.51	182.28	269460
2021-05-20	183.21	188.54	180.76	188.06	326697
2021-05-21	189.05	189.83	181.85	182.17	290350
2021-05-24	184.04	188.56	183.92	186.58	496588
2021-05-25	188.65	190.50	184.98	186.35	433802
2021-05-26	186.31	188.95	184.17	186.36	258169
2021-05-27	186.68	189.44	185.68	186.92	265309
2021-05-28	188.99	189.47	186.29	188.23	231258
2021-06-01	190.00	191.85	184.92	185.54	363487
2021-06-02	185.50	187.48	183.47	186.37	313019
2021-06-03	183.59	184.44	181.06	181.73	255103
2021-06-04	184.00	186.83	182.55	186.45	240134
2021-06-07	185.75	186.42	182.62	183.00	215860
2021-06-08	184.61	184.61	178.89	179.58	273192
2021-06-09	179.95	181.44	178.01	178.54	238459
2021-06-10	179.51	182.11	176.81	181.34	324636
2021-06-11	177.00	178.00	173.75	177.56	462150
2021-06-14	177.33	181.64	177.20	180.76	269947
2021-06-15	180.41	181.48	177.50	178.02	167166
2021-06-16	178.88	178.95	175.47	176.56	242715
2021-06-17	175.70	177.72	171.36	175.38	384311
2021-06-18	172.80	172.92	166.79	168.41	529447
2021-06-21	169.01	171.22	167.37	169.68	403211
2021-06-22	168.87	171.29	167.36	169.64	349209
2021-06-23	170.80	172.71	169.75	170.28	332915
2021-06-24	172.44	173.89	171.36	173.56	296449
2021-06-25	173.47	176.24	172.24	173.29	513121
2021-06-28	174.84	177.84	174.04	176.90	258928
2021-06-29	176.69	178.55	176.36	178.33	219581
2021-06-30	177.99	178.46	175.66	177.95	217601
2021-07-01	172.66	172.66	166.99	170.77	1038688
2021-07-02	175.01	175.01	167.26	168.52	507178
2021-07-06	170.45	170.90	165.47	168.27	564135
2021-07-07	169.06	170.63	162.91	165.00	528718
2021-07-08	161.35	164.21	158.17	161.48	400921
2021-07-09	162.78	166.19	160.90	165.43	454273
2021-07-12	165.04	166.05	163.45	165.52	451677
2021-07-13	164.28	165.14	162.26	164.19	463176
2021-07-14	165.50	167.60	163.57	164.02	527367
2021-07-15	163.34	164.52	160.30	161.82	517111
2021-07-16	163.19	163.80	157.09	157.59	470290
2021-07-19	154.98	155.58	152.33	154.22	369740
2021-07-20	154.79	160.98	154.06	160.55	798838
2021-07-21	161.72	165.70	161.33	165.31	522281
2021-07-22	164.59	165.77	161.36	162.75	331823
2021-07-23	164.51	165.91	162.50	165.11	281313
2021-07-26	164.85	166.00	161.62	162.55	609457
2021-07-27	161.08	162.68	154.78	156.62	1349243
2021-07-28	157.25	161.84	156.87	160.10	628132
2021-07-29	155.11	157.00	151.00	154.81	1079927
2021-07-30	153.26	159.35	153.01	156.44	575057
2021-08-02	158.14	160.84	156.40	156.42	507963
2021-08-03	157.41	157.41	153.44	155.79	322237
2021-08-04	157.04	158.27	154.41	155.97	404068
2021-08-05	157.12	157.30	152.36	154.74	517685
2021-08-06	153.82	157.84	153.82	156.87	472627
2021-08-09	157.44	157.44	154.74	154.84	224363
2021-08-10	154.74	155.32	150.50	151.57	563746
2021-08-11	152.20	152.70	150.02	151.66	345816
2021-08-12	150.25	151.30	145.38	146.86	544803
2021-08-13	146.69	147.24	145.54	146.16	290867
2021-08-16	145.79	147.73	145.51	147.39	268494
2021-08-17	145.91	145.91	141.93	142.49	597440
2021-08-18	142.72	145.18	141.06	141.21	237633
2021-08-19	140.00	141.25	138.70	140.42	404279
2021-08-20	141.33	142.99	139.21	140.83	205343
2021-08-23	141.38	144.04	141.11	143.63	416120
2021-08-24	144.88	146.48	143.92	144.75	203491
2021-08-25	144.59	146.15	143.64	143.96	332987
2021-08-26	143.50	144.96	142.64	144.23	472264
2021-08-27	145.13	150.75	145.12	150.28	428868
2021-08-30	151.23	151.61	148.10	149.48	225267
2021-08-31	150.03	150.03	146.98	147.18	426480
2021-09-01	148.10	149.31	144.65	145.04	619973
2021-09-02	146.06	147.71	145.36	147.24	546191
2021-09-03	147.68	149.00	147.02	148.51	241586
2021-09-07	149.10	149.76	147.08	149.45	354561
2021-09-08	149.08	149.35	144.86	146.14	348688
2021-09-09	146.15	149.51	145.82	148.51	191247
2021-09-10	149.63	152.11	148.42	148.42	298039
2021-09-13	150.73	151.81	148.51	150.55	248144
2021-09-14	150.67	152.43	149.87	151.26	317383
2021-09-15	151.31	151.51	148.81	151.24	334413
2021-09-16	150.23	152.35	149.23	150.50	326948
2021-09-17	150.21	150.55	148.00	149.47	971476
2021-09-20	146.72	147.98	144.19	147.18	403006
2021-09-21	148.13	150.99	145.21	149.23	504957
2021-09-22	150.20	151.39	148.92	150.35	462197
2021-09-23	151.07	153.90	150.83	153.26	335176
2021-09-24	151.72	154.40	151.72	153.35	237953
2021-09-27	152.75	155.31	152.51	154.72	193977
2021-09-28	152.30	154.01	150.50	150.93	774966
2021-09-29	152.01	152.71	148.65	150.55	509640
2021-09-30	151.74	153.55	150.00	150.91	487464
2021-10-01	151.52	151.99	146.84	149.70	539340
2021-10-04	149.42	149.42	144.59	145.28	386468
2021-10-05	146.06	147.44	144.45	144.51	393976
2021-10-06	143.22	144.18	140.87	142.78	439260
2021-10-07	145.60	147.00	144.78	145.40	537687
2021-10-08	146.05	146.05	142.60	142.67	243008
2021-10-11	141.79	145.00	141.79	143.07	276885
2021-10-12	144.67	146.01	143.35	144.38	451375
2021-10-13	143.94	145.73	141.73	141.92	285464
2021-10-14	144.70	145.96	143.56	145.23	549080
2021-10-15	145.15	146.97	144.52	144.67	356691
2021-10-18	143.30	144.60	142.50	144.26	355910
2021-10-19	145.50	146.46	144.21	145.29	289176
2021-10-20	145.75	146.38	143.93	145.60	459495
2021-10-21	144.25	145.75	143.39	145.39	310080
2021-10-22	146.16	149.75	144.44	144.72	322509
2021-10-25	144.87	146.55	144.35	145.53	237528
2021-10-26	147.58	147.58	142.50	142.57	395099
2021-10-27	142.69	144.60	142.09	142.90	536103
2021-10-28	145.15	145.81	141.35	145.74	755606
2021-10-29	144.87	150.47	144.77	150.05	503409
2021-11-01	150.06	153.06	149.27	152.86	435139
2021-11-02	152.00	154.47	151.95	153.91	388824
2021-11-03	154.52	154.58	152.34	154.19	309956
2021-11-04	154.50	157.00	152.75	156.87	405535
2021-11-05	158.24	160.45	158.00	160.26	902146
2021-11-08	160.62	161.48	157.86	158.84	495012
2021-11-09	158.73	161.42	157.17	161.36	494367
2021-11-10	157.53	159.72	155.87	157.01	538031
2021-11-11	159.35	163.59	157.95	163.43	343035
2021-11-12	164.25	167.47	163.93	166.51	558054
2021-11-15	167.75	169.88	164.16	165.86	454410
2021-11-16	165.67	168.09	164.47	166.98	477359
2021-11-17	167.56	167.56	164.49	164.95	354684
2021-11-18	165.92	166.49	161.17	164.33	314501
2021-11-19	163.77	165.90	162.72	163.43	413103
2021-11-22	164.44	166.68	160.97	160.99	314153
2021-11-23	160.50	162.09	157.01	160.55	455277
2021-11-24	159.36	162.18	157.39	162.15	263948
2021-11-26	159.83	160.97	153.99	155.03	304789
2021-11-29	156.47	158.57	153.12	158.34	520143
2021-11-30	157.25	158.96	150.42	152.16	1009375
2021-12-01	155.91	161.86	154.13	154.87	541091
2021-12-02	155.32	156.50	150.72	155.17	393641
2021-12-03	156.67	156.99	154.51	156.09	399603
2021-12-06	156.47	157.20	153.36	155.60	306277
2021-12-07	158.46	164.65	158.00	163.06	446672
2021-12-08	162.79	167.04	161.21	165.95	433641
2021-12-09	164.31	166.55	160.81	161.10	282683
2021-12-10	163.30	164.39	158.56	161.37	212337
2021-12-13	162.49	163.89	156.89	157.15	372524
2021-12-14	156.91	161.74	156.50	159.60	691678
2021-12-15	159.98	163.80	156.26	163.60	444192
2021-12-16	164.27	166.19	157.46	158.26	478771
2021-12-17	157.63	159.54	155.15	157.03	801016
2021-12-20	154.71	157.17	153.38	156.25	360934
2021-12-21	159.67	164.90	158.57	164.82	513090
2021-12-22	164.00	167.08	162.20	166.80	299430
2021-12-23	167.10	170.24	165.25	169.16	342629
2021-12-27	169.16	176.88	169.16	176.73	467846
2021-12-28	177.20	177.54	172.50	174.97	289076
2021-12-29	174.53	178.54	174.53	177.58	350693
2021-12-30	176.98	178.66	174.53	174.75	263544
2021-12-31	175.56	176.79	174.17	174.17	207781
2022-01-03	174.83	177.85	174.24	177.49	270764
2022-01-04	177.82	180.51	175.18	179.90	461425
2022-01-05	178.86	180.67	173.02	173.33	485814
2022-01-06	173.30	177.57	172.90	174.77	345177
2022-01-07	174.77	178.67	168.91	169.00	557881
2022-01-10	166.18	169.35	160.77	169.33	450705
2022-01-11	167.97	174.61	165.90	174.42	415581
2022-01-12	175.70	178.20	174.40	176.26	316012
2022-01-13	179.66	181.03	173.50	173.89	486217
2022-01-14	171.85	180.70	171.85	180.69	339413
2022-01-18	179.41	180.59	171.38	171.48	447140
2022-01-19	174.00	174.05	165.69	165.87	567274
2022-01-20	168.28	171.00	161.00	161.41	476735
2022-01-21	160.78	164.72	158.19	158.52	500266
2022-01-24	155.07	163.90	152.77	163.61	622296
2022-01-25	159.20	162.27	154.29	156.05	529450
2022-01-26	160.75	163.53	154.41	157.85	666342
2022-01-27	152.00	154.37	142.00	145.45	1475803
2022-01-28	146.23	149.20	143.70	149.10	771431
2022-01-31	149.58	155.72	147.71	155.33	710414
2022-02-01	155.25	156.42	152.44	154.99	576051
2022-02-02	155.63	156.39	153.78	156.17	446740
2022-02-03	153.08	154.43	149.08	149.23	612743
2022-02-04	148.66	149.47	143.58	147.85	360323
2022-02-07	147.85	148.97	145.28	146.62	307352
2022-02-08	146.62	149.14	145.67	148.65	443535
2022-02-09	151.17	154.92	149.69	154.89	364616
2022-02-10	151.47	156.51	150.22	150.81	366667
2022-02-11	151.23	152.53	144.38	144.98	446685
2022-02-14	144.42	148.23	143.43	145.56	515414
2022-02-15	148.23	153.07	147.06	152.55	418639
2022-02-16	151.11	155.56	149.70	154.88	551448
2022-02-17	153.00	155.19	151.00	152.28	928494
2022-02-18	152.00	152.91	148.75	150.44	609820
2022-02-22	148.83	151.21	143.38	145.95	472904
2022-02-23	149.77	152.12	142.87	143.07	627991
2022-02-24	138.67	149.02	136.23	148.83	755473
2022-02-25	148.18	151.40	145.58	151.25	404270
2022-02-28	149.44	152.01	147.94	150.60	479265
2022-03-01	149.99	151.44	144.22	145.45	552114
2022-03-02	146.02	154.46	145.56	153.42	512770
2022-03-03	154.45	154.81	148.42	149.07	383416
2022-03-04	147.91	148.68	142.89	146.38	663941
2022-03-07	146.55	148.77	139.64	139.70	536248
2022-03-08	140.78	146.64	137.81	143.55	598196
2022-03-09	147.74	152.80	146.69	151.81	572040
2022-03-10	148.08	150.50	144.22	146.80	650114
2022-03-11	149.22	150.18	142.07	142.24	461312
2022-03-14	142.63	143.14	135.56	136.30	671755
2022-03-15	137.16	144.27	136.79	144.12	522925
2022-03-16	144.89	152.22	144.89	152.10	725334
2022-03-17	151.28	153.98	149.41	152.97	427393
2022-03-18	150.21	156.35	150.21	155.25	773390
2022-03-21	154.18	155.35	150.44	152.62	518977
2022-03-22	154.23	156.29	151.53	152.54	371939
2022-03-23	150.33	152.00	148.29	148.53	344474
2022-03-24	150.16	154.77	147.79	154.75	507102
2022-03-25	155.28	156.38	152.45	155.61	317668
2022-03-28	154.54	157.66	152.59	156.06	334743
2022-03-29	159.43	163.89	157.78	163.72	710106
2022-03-30	162.08	163.46	156.12	156.46	746972
2022-03-31	157.11	157.45	150.00	150.00	530598
2022-04-01	151.25	152.87	140.04	141.21	1187893
2022-04-04	142.40	145.39	141.91	144.63	844233
2022-04-05	143.53	144.05	132.93	132.97	976302
2022-04-06	130.76	131.81	125.16	126.01	2097953
2022-04-07	127.34	131.02	123.84	126.35	824733
2022-04-08	125.16	126.25	122.22	122.37	745905
2022-04-11	121.01	123.12	118.21	118.24	726572
2022-04-12	121.29	121.93	116.72	116.85	747870
2022-04-13	116.49	119.48	116.31	118.34	785427
2022-04-14	119.09	119.30	114.47	114.52	645686
2022-04-18	113.48	116.32	113.12	114.99	566475
2022-04-19	114.74	119.63	114.61	119.13	700388
2022-04-20	121.89	123.75	120.72	121.44	569696
2022-04-21	123.33	124.85	120.42	121.22	844805
2022-04-22	120.59	122.20	119.46	119.58	694745
2022-04-25	117.78	121.64	117.02	121.48	554951
2022-04-26	119.71	119.74	115.78	116.34	696212
2022-04-27	110.79	116.14	110.26	112.00	1057450
2022-04-28	113.55	119.47	112.29	118.51	786653
2022-04-29	116.95	120.30	113.77	113.98	606651
2022-05-02	114.36	118.65	113.88	118.50	522420
2022-05-03	118.65	121.11	117.28	119.80	369221
2022-05-04	119.76	126.49	118.49	126.15	572833
2022-05-05	123.92	124.01	117.46	119.26	587934
2022-05-06	117.71	121.43	115.69	118.75	433569
2022-05-09	115.48	117.89	112.85	114.05	638508
2022-05-10	116.90	117.96	112.00	114.61	471665
2022-05-11	113.41	115.98	111.46	111.54	506535
2022-05-12	110.81	114.17	110.59	114.00	681516
2022-05-13	115.68	118.83	115.10	118.14	469886
2022-05-16	116.68	117.62	114.62	114.94	362368
2022-05-17	118.07	123.10	118.07	122.54	537239
2022-05-18	119.95	122.08	114.24	115.44	666945
2022-05-19	114.93	118.13	114.63	116.08	504367
2022-05-20	118.72	118.72	112.44	117.51	568822
2022-05-23	117.52	119.77	116.60	118.54	380049
2022-05-24	116.78	117.92	113.92	114.68	528143
2022-05-25	114.35	117.60	114.19	116.90	348914
2022-05-26	116.84	120.74	114.32	119.42	428698
2022-05-27	120.92	122.60	120.59	122.41	503509
2022-05-31	122.54	123.94	120.01	123.50	667808
2022-06-01	125.09	125.09	119.34	121.60	539218
2022-06-02	121.11	125.56	120.49	125.46	410029
2022-06-03	122.58	122.61	120.04	120.40	569446
2022-06-06	123.16	123.89	120.73	121.91	414339
2022-06-07	120.11	122.47	119.81	121.55	377850
2022-06-08	122.02	122.49	118.39	119.10	301217
2022-06-09	118.03	118.91	113.97	114.04	503793
2022-06-10	112.40	113.82	111.35	112.59	633566
2022-06-13	108.76	110.09	105.46	106.81	784994
2022-06-14	108.55	108.57	106.42	107.46	438106
2022-06-15	108.13	110.62	106.34	108.31	548469
2022-06-16	105.00	105.55	99.62	100.39	862621
2022-06-17	101.29	102.15	99.67	100.36	816292
2022-06-21	102.23	104.60	102.04	102.92	636657
2022-06-22	101.17	103.68	100.52	100.66	672841
2022-06-23	100.79	101.07	97.64	99.35	806788
2022-06-24	101.20	106.03	100.25	105.91	1665364
2022-06-27	106.50	108.35	104.72	107.11	444248
2022-06-28	107.89	108.70	104.29	104.53	450793
2022-06-29	103.32	103.57	101.53	102.84	559953
2022-06-30	101.72	105.89	99.85	102.63	525891
2022-07-01	101.08	102.16	95.21	96.32	776165
2022-07-05	93.82	97.86	92.66	97.16	779575
2022-07-06	97.10	98.77	95.07	97.79	627592
2022-07-07	100.27	101.05	98.77	99.74	717310
2022-07-08	98.50	100.25	97.50	99.51	479417
2022-07-11	98.21	99.12	97.38	97.72	383081
2022-07-12	98.40	100.51	97.95	99.10	412290
2022-07-13	96.86	100.22	96.86	99.93	356267
2022-07-14	99.65	101.69	97.38	101.08	294642
2022-07-15	102.27	102.99	100.78	102.75	425124
2022-07-18	104.05	104.36	100.71	101.28	351581
2022-07-19	103.18	107.32	102.84	106.95	515301
2022-07-20	106.72	112.09	105.74	111.58	533626
2022-07-21	112.16	112.60	109.87	112.02	277168
2022-07-22	111.41	112.43	106.17	109.64	353292
2022-07-25	109.16	109.30	107.43	109.23	292504
2022-07-26	107.61	109.33	107.50	107.94	287917
2022-07-27	110.51	112.84	109.26	112.00	859794
2022-07-28	114.40	118.20	112.03	117.50	1140164
2022-07-29	117.27	119.80	116.01	118.20	678334
2022-08-01	117.51	120.76	116.92	120.27	416991
2022-08-02	118.41	120.06	116.74	116.95	405969
2022-08-03	119.02	122.59	117.90	121.52	617793
2022-08-04	121.52	123.93	121.02	123.77	506300
2022-08-05	121.20	122.97	119.74	120.65	395975
2022-08-08	119.70	122.89	116.41	118.38	333866
2022-08-09	115.82	116.00	108.28	110.70	597371
2022-08-10	114.22	116.07	112.40	116.01	670090
2022-08-11	117.41	119.46	115.83	116.51	638692
2022-08-12	117.90	121.22	117.59	120.81	530550
2022-08-15	120.15	121.42	117.52	118.85	375113
2022-08-16	118.85	118.85	115.97	117.09	1236828
2022-08-17	114.75	115.44	107.72	110.30	957856
2022-08-18	110.56	113.09	110.01	112.55	712258
2022-08-19	110.82	111.50	108.21	108.47	617108
2022-08-22	105.65	106.55	103.59	104.41	739293
2022-08-23	104.30	107.14	104.27	105.94	443244
2022-08-24	106.06	106.61	104.59	105.98	343544
2022-08-25	105.82	109.49	105.73	109.29	627702
2022-08-26	110.17	111.06	102.91	102.93	643235
2022-08-29	102.04	103.32	100.62	101.79	465911
2022-08-30	103.36	103.45	99.06	100.55	556380
2022-08-31	100.55	100.63	98.08	99.61	755758
2022-09-01	96.72	97.91	94.12	96.96	745663
2022-09-02	98.75	99.81	96.48	97.13	511559
2022-09-06	96.64	97.29	94.47	94.97	694971
2022-09-07	95.64	97.71	93.78	96.87	471861
2022-09-08	95.28	98.15	94.68	97.82	359243
2022-09-09	99.42	101.01	99.20	100.29	425357
2022-09-12	100.92	101.92	99.45	100.20	426892
2022-09-13	95.86	96.70	93.66	94.03	985161
2022-09-14	94.47	95.50	92.25	93.50	646205
2022-09-15	92.41	93.07	89.74	90.94	1196474
2022-09-16	89.74	90.31	87.67	89.11	1267927
2022-09-19	88.23	90.97	88.23	90.47	748703
2022-09-20	89.05	89.53	87.46	88.39	586733
2022-09-21	88.45	90.95	87.29	87.35	358873
2022-09-22	87.28	87.94	84.07	85.02	576956
2022-09-23	84.27	84.90	82.39	84.82	639724
2022-09-26	84.85	85.44	82.08	82.31	525239
2022-09-27	83.25	84.63	81.50	83.91	757411
2022-09-28	83.11	86.78	82.45	86.04	859184
2022-09-29	84.25	85.32	83.51	85.04	806919
2022-09-30	83.69	84.99	82.54	82.64	575632
2022-10-03	84.14	86.92	83.64	85.57	630452
2022-10-04	88.17	89.12	87.52	88.89	511646
2022-10-05	86.63	89.94	85.77	89.25	511465
2022-10-06	88.74	90.46	87.87	88.05	332201
2022-10-07	85.29	85.44	82.38	82.87	644471
2022-10-10	83.10	83.79	80.13	81.41	456959
2022-10-11	80.00	80.97	77.25	79.35	1024194
2022-10-12	78.50	79.26	76.59	77.09	505041
2022-10-13	73.55	79.75	72.47	78.91	968019
2022-10-14	79.66	79.68	74.24	74.65	760067
2022-10-17	76.60	76.93	75.13	76.40	772650
2022-10-18	78.85	79.48	75.73	76.58	532264
2022-10-19	75.98	77.88	75.43	77.65	543121
2022-10-20	78.64	80.63	76.96	77.63	634808
2022-10-21	77.37	79.26	76.42	79.22	534779
2022-10-24	79.08	80.53	77.75	78.93	458898
2022-10-25	79.64	81.98	79.54	81.92	665317
2022-10-26	80.72	83.85	80.39	81.05	339197
2022-10-27	81.90	82.58	79.87	79.97	560292
2022-10-28	80.13	84.71	79.69	84.58	634125
2022-10-31	83.87	83.87	81.97	82.15	618462
2022-11-01	84.48	84.68	82.67	83.43	600637
2022-11-02	82.82	84.34	79.46	79.96	1055048
2022-11-03	74.89	75.13	68.35	69.17	2460485
2022-11-04	69.96	70.60	66.32	67.21	2159946
2022-11-07	68.35	68.42	65.43	67.71	1565341
2022-11-08	68.32	70.27	66.25	67.87	766663
2022-11-09	66.41	67.03	64.77	65.09	851168
2022-11-10	69.05	77.28	68.70	77.01	1488988
2022-11-11	77.41	81.14	76.08	80.32	850156
2022-11-14	79.60	80.09	76.34	77.30	731428
2022-11-15	80.28	81.64	79.60	81.00	787605
2022-11-16	79.17	79.17	73.85	74.15	927100
2022-11-17	71.80	75.24	71.29	75.08	665930
2022-11-18	76.93	77.16	74.09	74.57	499419
2022-11-21	73.44	73.86	71.62	73.27	419300
2022-11-22	74.27	76.51	72.51	76.40	677951
2022-11-23	76.06	81.98	76.06	81.41	899680
2022-11-25	80.55	81.58	80.09	81.08	274138
2022-11-28	79.78	80.79	78.30	78.61	1168778
2022-11-29	78.73	79.33	77.57	78.49	557804
2022-11-30	79.08	84.10	76.65	83.86	874646
2022-12-01	83.86	84.77	80.86	83.28	725156
2022-12-02	81.50	83.93	81.10	83.86	638398
2022-12-05	83.76	86.49	83.40	85.87	822852
2022-12-06	85.65	86.40	80.61	81.56	1044642
2022-12-07	80.79	82.25	80.10	81.73	518258
2022-12-08	82.36	84.24	81.43	84.15	718505
2022-12-09	82.83	84.43	81.97	82.01	508515
2022-12-12	81.21	84.76	81.20	84.26	584168
2022-12-13	88.76	91.53	85.76	87.05	823343
2022-12-14	85.59	87.78	84.53	85.36	1026076
2022-12-15	84.65	84.98	81.43	81.45	1146392
2022-12-16	81.59	82.69	80.02	82.25	1899974
2022-12-19	81.42	82.28	77.73	80.72	962622
2022-12-20	81.13	85.33	79.70	84.07	1196031
2022-12-21	85.05	86.22	84.00	85.13	915283
2022-12-22	82.57	83.92	81.63	83.48	1457898
2022-12-23	82.85	83.72	80.29	83.69	546335
2022-12-27	82.83	83.51	80.61	82.98	535969
2022-12-28	82.33	83.57	80.74	81.22	557259
2022-12-29	82.90	85.67	82.29	85.11	572749
2022-12-30	83.35	84.88	82.45	84.73	502103
2023-01-03	86.81	87.43	83.32	84.67	575594
2023-01-04	85.75	90.35	85.35	89.56	756201
2023-01-05	89.55	90.12	87.48	89.62	683031
2023-01-06	91.16	98.64	90.09	97.48	1005229
2023-01-09	99.00	99.61	96.32	98.40	802159
2023-01-10	98.21	99.75	96.83	98.70	636227
2023-01-11	97.86	98.95	95.76	98.90	956434
2023-01-12	99.68	99.68	96.69	99.37	877733
2023-01-13	98.25	100.85	98.18	100.72	517722
2023-01-17	100.03	100.34	98.02	99.85	523614
2023-01-18	101.02	102.42	98.85	98.97	692579
2023-01-19	97.45	98.00	94.59	95.60	902551
2023-01-20	97.38	99.97	96.30	99.63	676934
2023-01-23	99.70	105.70	99.49	105.42	889997
2023-01-24	103.61	105.30	102.69	103.30	533003
2023-01-25	100.78	104.06	100.05	103.71	388185
2023-01-26	105.08	106.90	102.86	106.75	617067
2023-01-27	104.66	106.27	103.43	105.24	598548
2023-01-30	102.93	103.64	98.08	98.63	752231
2023-01-31	98.60	102.36	97.74	102.32	764706
2023-02-01	102.71	110.25	102.30	109.07	832716
2023-02-02	110.90	114.15	110.27	112.97	539093
2023-02-03	109.98	112.49	108.96	109.24	550122
2023-02-06	105.85	106.55	103.17	104.93	515577
2023-02-07	105.52	107.26	103.50	107.03	588143
2023-02-08	106.07	106.94	103.76	104.09	466329
2023-02-09	105.71	106.21	101.36	101.85	633782
2023-02-10	100.90	101.22	99.16	100.84	486102
2023-02-13	99.26	99.97	95.76	99.53	799510
2023-02-14	97.94	100.74	96.38	99.63	548129
2023-02-15	98.70	100.58	98.09	100.29	647417
2023-02-16	98.70	99.78	97.69	98.23	685722
2023-02-17	97.56	98.00	93.78	95.24	841475
2023-02-21	93.41	94.47	91.44	91.71	763904
2023-02-22	92.34	93.05	90.38	91.80	958681
2023-02-23	94.25	94.29	91.65	93.21	691493
2023-02-24	90.88	92.67	90.22	91.52	625378
2023-02-27	92.92	93.67	91.43	92.18	743521
2023-02-28	95.53	99.86	95.34	96.93	1377356
2023-03-01	96.92	97.30	94.45	94.55	658781
2023-03-02	92.56	95.27	91.44	94.59	467499
2023-03-03	95.38	96.83	93.53	96.53	585784
2023-03-06	97.06	97.80	92.60	93.08	610648
2023-03-07	92.82	93.75	90.88	91.13	666806
2023-03-08	91.43	93.37	91.43	93.06	675233
2023-03-09	92.80	94.46	90.02	90.20	493426
2023-03-10	90.33	91.12	86.72	87.48	680223
2023-03-13	86.13	88.22	85.24	87.01	536727
2023-03-14	89.59	91.03	87.89	89.00	689794
2023-03-15	86.67	87.45	84.95	87.05	672663
2023-03-16	85.89	91.11	85.07	90.66	745948
2023-03-17	90.45	90.49	86.72	86.98	1434857
2023-03-20	87.30	88.29	86.61	87.45	626006
2023-03-21	88.18	89.37	86.14	86.84	600136
2023-03-22	86.53	88.26	83.70	83.80	500263
2023-03-23	85.49	87.82	84.49	86.06	525791
2023-03-24	84.76	85.64	83.62	84.96	651555
2023-03-27	86.01	86.67	83.80	84.06	377251
2023-03-28	83.75	84.06	81.87	83.13	378576
2023-03-29	85.00	87.30	83.60	86.47	526669
2023-03-30	88.04	88.58	86.78	87.41	358613
2023-03-31	87.09	89.01	87.01	88.62	502309
2023-04-03	87.87	88.79	85.64	87.18	433078
2023-04-04	87.67	87.67	84.06	85.09	377223
2023-04-05	84.01	84.59	83.30	84.16	753883
2023-04-06	83.41	83.93	82.02	83.01	528397
2023-04-10	81.80	84.94	81.72	84.90	366552
2023-04-11	84.97	85.82	84.55	84.74	363233
2023-04-12	86.20	86.24	82.19	82.21	465092
2023-04-13	82.58	84.27	82.06	83.56	439369
2023-04-14	83.32	84.27	81.61	82.54	267514
2023-04-17	81.13	82.64	80.68	82.38	335670
2023-04-18	82.71	83.20	80.80	81.61	256551
2023-04-19	80.49	82.05	79.68	81.84	493398
2023-04-20	81.37	84.78	81.37	84.09	602700
2023-04-21	83.76	85.28	82.91	85.03	695932
2023-04-24	84.57	85.44	82.43	83.50	481738
2023-04-25	82.53	83.54	79.75	79.76	538386
2023-04-26	80.63	81.41	79.63	80.60	411436
2023-04-27	80.99	82.75	80.14	82.51	538961
2023-04-28	82.58	84.44	81.72	83.87	565091
2023-05-01	83.62	84.98	83.37	83.98	454015
2023-05-02	83.56	83.84	81.56	82.46	465206
2023-05-03	82.57	84.74	82.43	82.57	708569
2023-05-04	83.55	84.89	80.01	84.16	1107759
2023-05-05	85.29	89.48	84.64	88.52	762943
2023-05-08	86.76	87.19	81.69	82.91	1657285
2023-05-09	81.49	83.27	80.76	82.80	544301
2023-05-10	84.14	85.30	82.95	84.60	777251
2023-05-11	84.63	84.93	80.92	82.05	704138
2023-05-12	82.42	82.71	80.90	82.01	357032
2023-05-15	82.50	85.59	81.75	85.56	593897
2023-05-16	85.18	86.86	84.15	84.42	656590
2023-05-17	85.10	87.92	84.33	87.24	629236
2023-05-18	87.44	89.88	87.21	89.54	818446
2023-05-19	89.55	90.59	87.37	87.60	555489
2023-05-22	87.32	90.70	86.86	90.45	607091
2023-05-23	89.54	90.42	88.65	88.86	460544
2023-05-24	86.92	87.99	85.96	87.68	523069
2023-05-25	89.94	93.40	88.74	93.00	854878
2023-05-26	93.50	99.88	93.13	99.48	1211935
2023-05-30	101.62	102.15	97.86	99.14	741353
2023-05-31	97.02	99.03	96.15	97.31	888002
2023-06-01	97.16	100.34	95.24	99.15	583646
2023-06-02	95.36	97.01	92.26	96.60	1981738
2023-06-05	95.86	96.48	93.90	95.33	735658
2023-06-06	93.90	98.52	93.90	98.35	807641
2023-06-07	99.73	102.35	98.17	100.16	725981
2023-06-08	100.62	101.82	98.95	101.27	527856
2023-06-09	101.90	102.44	99.89	100.82	376930
2023-06-12	100.98	102.04	100.81	101.70	609045
2023-06-13	103.57	104.81	101.91	104.48	447105
2023-06-14	103.67	106.00	102.94	105.18	430330
2023-06-15	103.31	105.47	103.28	105.06	557685
2023-06-16	105.70	106.39	104.05	105.18	922742
2023-06-20	104.89	106.19	103.98	105.98	450031
2023-06-21	105.46	106.07	103.06	103.06	513878
2023-06-22	102.41	105.22	102.41	104.22	364125
2023-06-23	101.92	103.14	100.72	101.19	869619
2023-06-26	101.75	105.20	101.16	103.99	417552
2023-06-27	104.26	110.47	103.16	110.27	706006
2023-06-28	108.52	110.20	108.21	109.58	515674
2023-06-29	107.00	107.26	104.38	106.41	958291
2023-06-30	107.94	109.03	106.61	108.10	572919
2023-07-03	108.49	109.12	106.93	108.99	235085
2023-07-05	107.87	108.01	105.58	105.70	433480
2023-07-06	103.82	104.77	102.70	104.60	723145
2023-07-07	105.42	107.19	104.51	105.03	533406
2023-07-10	105.26	106.36	104.36	105.78	643198
2023-07-11	106.05	106.54	103.93	106.20	425238
2023-07-12	108.50	108.77	105.93	106.21	643730
2023-07-13	107.25	109.93	107.11	109.50	1228410
2023-07-14	109.63	109.63	106.58	107.43	499766
2023-07-17	107.82	109.63	106.43	108.89	522670
2023-07-18	108.00	108.64	106.58	107.68	673791
2023-07-19	108.11	108.16	105.72	106.54	386788
2023-07-20	104.90	105.22	102.62	103.08	674858
2023-07-21	103.78	104.43	103.03	103.66	631965
2023-07-24	103.53	104.67	102.99	103.48	259551
2023-07-25	103.38	104.33	102.96	103.35	795002
2023-07-26	102.52	104.20	102.01	102.73	924166
2023-07-27	105.43	107.67	103.39	104.60	1139509
2023-07-28	106.71	109.57	106.56	108.34	610142
2023-07-31	108.64	109.83	107.94	109.17	500621
2023-08-01	108.45	108.61	107.20	107.63	488498
2023-08-02	105.42	105.42	101.48	102.58	1092717
2023-08-03	102.58	102.90	98.98	101.41	954994
2023-08-04	101.65	101.92	99.29	100.29	973687
2023-08-07	100.63	102.14	100.38	100.67	738287
2023-08-08	99.07	99.44	97.91	99.08	553454
2023-08-09	98.81	99.32	96.81	96.92	618641
2023-08-10	98.31	99.49	96.31	96.56	793182
2023-08-11	95.46	95.79	93.80	94.09	461223
2023-08-14	93.54	95.96	93.12	95.92	662652
2023-08-15	94.98	95.85	93.92	94.17	565278
2023-08-16	93.77	93.97	91.67	91.84	504085
2023-08-17	91.95	92.33	90.29	90.30	450892
2023-08-18	89.32	92.23	88.44	91.89	488865
2023-08-21	91.89	95.54	91.89	95.09	505089
2023-08-22	96.16	96.16	93.56	94.59	364608
2023-08-23	94.30	97.52	93.94	97.19	477243
2023-08-24	98.06	98.52	93.41	93.59	599961
2023-08-25	93.78	95.55	92.50	94.70	440489
2023-08-28	95.66	96.51	94.69	95.60	256503
2023-08-29	95.02	98.62	95.02	97.80	413547
2023-08-30	97.19	99.62	96.58	98.63	273903
2023-08-31	98.63	100.60	97.88	100.23	558653
2023-09-01	100.93	101.62	100.30	100.81	252491
2023-09-05	100.45	101.01	99.15	99.90	328546
2023-09-06	99.74	100.66	96.43	97.90	345738
2023-09-07	96.10	96.10	92.88	93.35	732736
2023-09-08	93.13	93.77	91.42	92.50	463163
2023-09-11	91.82	91.82	91.82	91.82	64585
2023-09-12	91.21	92.75	90.76	90.94	440174
2023-09-13	90.76	91.78	89.81	90.17	462010
2023-09-14	91.43	92.00	89.01	89.85	720530
2023-09-15	89.02	89.09	87.58	88.54	1458313
2023-09-18	87.92	89.44	87.58	88.42	439432
2023-09-19	87.83	88.05	86.92	87.08	504301
2023-09-20	87.37	89.01	86.86	87.31	646912
2023-09-21	86.02	87.07	84.79	84.88	550946
2023-09-22	85.88	86.38	84.34	84.49	426096
2023-09-25	83.75	85.28	83.75	85.05	351154
2023-09-26	84.25	84.76	82.91	83.17	447988
2023-09-27	83.98	84.70	82.83	83.51	534313
2023-09-28	82.76	85.81	82.76	84.80	452365
2023-09-29	86.09	87.29	86.04	86.54	414049
2023-10-02	87.15	88.98	86.73	87.49	477042
2023-10-03	86.62	87.49	84.06	84.59	483086
2023-10-04	85.36	86.41	84.21	86.04	401591
2023-10-05	86.22	86.51	82.95	83.35	481568
2023-10-06	82.62	84.50	81.72	83.35	584159
2023-10-09	82.17	82.78	80.79	82.72	461819
2023-10-10	83.17	84.96	82.82	83.73	350980
2023-10-11	84.02	84.51	82.78	83.99	324430
2023-10-12	84.25	84.76	81.11	81.87	701263
2023-10-13	82.44	82.44	78.91	79.40	635778
2023-10-16	79.47	80.97	79.00	80.54	703809
2023-10-17	79.04	81.54	77.36	80.59	746193
2023-10-18	78.95	79.71	77.62	79.16	569047
2023-10-19	80.23	80.23	74.42	74.76	1065085
2023-10-20	74.76	75.27	73.86	74.04	570756
2023-10-23	73.31	74.05	72.00	73.11	773997
2023-10-24	73.74	73.97	71.60	72.71	649016
2023-10-25	71.63	72.03	68.26	69.14	1036173
2023-10-26	69.51	70.19	67.94	68.02	920948
2023-10-27	68.10	68.40	66.74	67.17	989380
2023-10-30	67.43	67.96	65.21	65.32	1036796
2023-10-31	65.30	66.06	64.46	65.66	1090400
2023-11-01	65.20	65.85	63.44	65.80	1820869
2023-11-02	63.64	67.63	63.64	66.16	1748438
2023-11-03	67.12	69.25	67.12	68.47	1321980
2023-11-06	68.60	68.90	67.04	67.89	717054
2023-11-07	67.82	68.95	67.42	68.21	507283
2023-11-08	68.17	69.80	67.65	69.11	689598
2023-11-09	69.60	70.23	67.57	67.69	710263
2023-11-10	68.31	71.32	67.92	70.96	651859
2023-11-13	69.96	70.25	69.01	69.61	533360
2023-11-14	72.35	76.07	72.35	75.31	881398
2023-11-15	75.81	78.56	75.28	76.69	789152
2023-11-16	75.98	76.54	75.14	75.39	565033
2023-11-17	75.48	76.62	75.07	76.56	470506
2023-11-20	76.61	77.58	76.36	77.35	518065
2023-11-21	76.44	77.16	75.58	75.85	528862
2023-11-22	76.74	78.15	76.17	77.77	550784
2023-11-24	77.41	78.80	77.41	78.38	351188
2023-11-27	77.73	80.14	77.25	79.52	654418
2023-11-28	78.96	80.49	78.17	79.71	987711
2023-11-29	80.90	83.10	80.77	82.14	803095
2023-11-30	82.69	82.88	81.18	82.55	790810
2023-12-01	82.23	84.26	81.76	84.19	523954
2023-12-04	82.62	83.98	82.21	83.91	504582
2023-12-05	83.19	83.19	80.84	81.07	445944
2023-12-06	82.45	84.15	81.53	81.78	394919
2023-12-07	82.36	83.34	81.49	82.87	530524
2023-12-08	82.22	84.69	81.04	84.06	757369
2023-12-11	84.04	86.15	83.60	85.78	635840
2023-12-12	85.98	86.94	85.80	86.11	424771
2023-12-13	86.02	89.95	85.25	89.31	649775
2023-12-14	90.90	99.79	90.90	99.14	1780048
2023-12-15	93.98	96.43	91.82	96.13	3464802
2023-12-18	95.64	96.07	93.88	95.37	930535
2023-12-19	95.91	98.81	95.39	98.46	962666
2023-12-20	98.09	99.10	94.31	95.02	1389013
2023-12-21	97.16	99.43	96.47	99.06	616239
2023-12-22	99.67	101.50	98.73	100.45	513824
2023-12-26	101.17	104.61	100.40	104.00	511170
2023-12-27	104.73	105.04	103.50	104.62	501170
2023-12-28	104.56	106.13	104.00	105.03	666350
2023-12-29	104.56	105.00	102.21	102.87	381513
2024-01-02	100.90	101.90	98.68	99.80	908441
2024-01-03	97.41	99.36	96.88	97.79	855550
2024-01-04	95.95	98.31	95.71	97.35	677784
2024-01-05	97.07	98.62	96.64	97.96	746752
2024-01-08	98.41	102.18	97.92	101.68	682993
2024-01-09	99.97	103.38	99.97	103.16	701311
2024-01-10	104.20	104.36	102.26	103.72	693215
2024-01-11	103.22	104.80	101.24	103.71	830831
2024-01-12	103.75	104.19	100.81	101.31	356672
2024-01-16	101.00	103.22	99.48	102.98	698806
2024-01-17	100.48	101.23	98.82	101.10	752697
2024-01-18	103.58	105.49	102.75	104.70	644647
2024-01-19	106.03	108.07	104.16	107.69	669221
2024-01-22	108.88	110.94	108.50	110.53	477519
2024-01-23	111.27	111.66	109.33	111.52	442670
2024-01-24	114.00	115.29	111.89	112.71	843591
2024-01-25	115.00	115.27	112.58	113.62	649735
2024-01-26	112.44	112.56	109.27	110.13	686075
2024-01-29	110.83	112.66	109.14	112.60	548696
2024-01-30	111.60	112.17	110.11	110.19	457694
2024-01-31	108.44	110.26	106.28	106.45	703960
2024-02-01	107.28	108.60	106.16	108.25	642442
2024-02-02	107.19	109.84	106.98	109.35	339842
2024-02-05	109.17	110.42	107.49	109.59	344120
2024-02-06	110.12	110.40	107.20	107.88	721675
2024-02-07	109.05	109.05	105.86	108.04	980801
2024-02-08	109.91	115.48	107.97	114.11	1111613
2024-02-09	115.49	120.34	114.92	119.80	1048546
2024-02-12	119.53	123.00	118.58	120.37	665211
2024-02-13	114.69	118.92	114.37	117.05	684364
2024-02-14	119.22	122.73	118.15	122.15	823869
2024-02-15	122.89	124.99	121.42	123.85	624970
2024-02-16	124.00	127.72	123.36	124.74	599656
2024-02-20	122.00	123.19	118.59	119.53	653419
2024-02-21	117.49	119.22	116.59	119.16	575792
2024-02-22	122.64	124.71	121.83	123.59	704320
2024-02-23	123.35	123.45	118.77	120.03	445494
2024-02-26	121.26	122.92	120.41	120.83	568035
2024-02-27	121.39	121.63	118.83	119.45	473769
2024-02-28	117.93	119.75	117.68	119.42	319857
2024-02-29	120.93	123.06	120.73	122.76	656199
2024-03-01	122.89	128.06	121.17	126.53	723971
2024-03-04	127.52	128.44	126.30	126.85	454735
2024-03-05	125.00	125.93	122.49	124.18	555374
2024-03-06	126.10	129.72	126.10	128.47	630245
2024-03-07	128.75	133.75	128.75	133.36	667297
2024-03-08	133.87	134.70	127.95	128.07	720401
2024-03-11	126.55	127.75	125.52	127.49	568057
2024-03-12	128.96	129.50	126.63	128.71	645074
2024-03-13	127.28	128.33	123.48	124.82	647118
2024-03-14	125.20	126.00	121.27	122.59	617702
2024-03-15	121.13	123.51	120.61	121.21	1227052
2024-03-18	123.20	123.74	120.05	120.21	589011
2024-03-19	118.65	121.13	117.29	120.19	560307
2024-03-20	120.29	125.45	118.97	124.57	550116
2024-03-21	127.45	132.16	127.43	127.50	833316
2024-03-22	126.87	127.72	125.00	126.79	338659
2024-03-25	124.91	127.07	124.91	125.62	348227
2024-03-26	126.55	127.43	124.89	126.51	713562
2024-03-27	128.12	132.33	126.59	131.92	718466
2024-03-28	131.46	133.10	130.75	133.00	515617
2024-04-01	133.00	135.52	131.67	132.57	481736
2024-04-02	130.55	130.62	128.46	130.05	715214
2024-04-03	128.17	133.83	128.17	132.64	448232
2024-04-04	134.46	135.00	127.58	128.30	724241
2024-04-05	128.75	130.03	127.75	128.56	528778
2024-04-08	129.63	129.76	127.55	128.44	565684
2024-04-09	130.20	131.02	127.68	129.45	531532
2024-04-10	125.48	127.64	123.87	124.34	476972
2024-04-11	125.85	128.27	123.79	127.35	513766
2024-04-12	124.58	127.60	122.20	122.71	601428
2024-04-15	124.76	124.95	119.58	120.50	902633
2024-04-16	119.54	120.98	118.23	120.48	536169
2024-04-17	120.50	120.50	114.09	114.80	819269
2024-04-18	114.10	116.23	111.75	112.09	705267
2024-04-19	111.68	112.40	107.19	108.17	765213
2024-04-22	109.42	111.36	107.51	109.72	677735
2024-04-23	110.31	114.33	109.10	112.56	617677
2024-04-24	114.21	114.79	111.21	113.78	612362
2024-04-25	112.87	117.68	112.13	116.27	501314
2024-04-26	117.03	121.88	116.30	120.75	480722
2024-04-29	120.37	123.19	119.79	123.12	356324
2024-04-30	122.06	124.36	118.77	118.98	422281
2024-05-01	117.60	121.24	114.53	115.14	615375
2024-05-02	117.64	119.19	115.13	117.98	666832
2024-05-03	121.86	123.74	121.11	122.02	612390
2024-05-06	123.63	125.06	122.53	124.93	528119
2024-05-07	125.88	126.57	123.14	123.32	624648
2024-05-08	121.18	123.91	120.83	123.38	634532
2024-05-09	129.75	130.00	123.62	127.62	875894
2024-05-10	130.00	130.70	128.42	130.50	640679
2024-05-13	124.00	124.43	118.45	118.71	2696938
2024-05-14	118.99	124.73	118.71	124.55	3865330
2024-05-15	126.41	129.10	125.71	128.75	2147703
2024-05-16	128.14	129.88	127.33	128.14	1065330
2024-05-17	128.88	129.10	126.41	128.25	460106
2024-05-20	128.99	134.80	128.99	132.61	770930
2024-05-21	130.31	132.86	130.04	131.83	603335
2024-05-22	133.41	134.55	130.65	131.91	593171
2024-05-23	135.00	135.00	126.90	128.53	1004638
2024-05-24	129.26	132.54	127.48	131.01	888485
2024-05-28	132.65	132.65	129.45	130.78	595375
2024-05-29	128.00	128.66	125.80	126.72	918902
2024-05-30	127.11	130.12	125.85	129.37	1085749
2024-05-31	129.78	130.68	121.80	126.59	1514867
2024-06-03	129.41	130.00	125.59	126.18	931548
2024-06-04	125.37	126.00	122.65	123.65	736285
2024-06-05	125.89	132.22	125.48	132.09	1227015
2024-06-06	131.27	132.00	129.15	129.44	725128
2024-06-07	128.67	129.92	125.77	128.20	600715
2024-06-10	126.38	132.04	126.08	131.02	581828
2024-06-11	130.01	130.75	127.97	130.00	607529
2024-06-12	134.18	138.69	133.91	136.12	2046202
2024-06-13	134.71	136.53	133.65	135.78	792226
2024-06-14	132.84	134.46	131.45	133.77	748526
2024-06-17	133.70	136.89	132.57	136.19	912745
2024-06-18	135.88	139.20	134.92	137.16	1052709
2024-06-20	134.99	136.22	130.82	131.97	1299256
2024-06-21	131.34	132.40	128.22	131.40	1419047
2024-06-24	130.44	132.47	128.69	128.82	902649
2024-06-25	129.56	133.00	127.67	129.64	995104
2024-06-26	128.87	131.08	128.10	129.96	971186
2024-06-27	130.59	131.65	128.19	130.08	823992
2024-06-28	131.31	134.91	128.83	130.58	1192066
2024-07-01	130.39	130.97	126.27	129.49	769159
2024-07-02	129.11	132.82	129.11	132.69	775775
2024-07-03	132.88	136.43	132.28	134.95	763828
2024-07-05	135.36	136.43	132.96	134.07	579036
2024-07-08	135.20	137.15	135.17	136.06	648391
2024-07-09	136.01	136.10	133.99	135.06	451232
2024-07-10	137.42	142.65	136.96	142.35	1668559
2024-07-11	144.78	145.31	140.03	141.11	1218121
2024-07-12	142.20	147.40	140.72	143.52	859423
2024-07-15	143.10	145.48	141.66	142.66	544028
2024-07-16	144.40	145.59	142.57	144.60	679890
2024-07-17	140.19	141.45	132.22	132.58	1668569
2024-07-18	134.87	135.39	127.22	128.82	1418726
2024-07-19	128.79	129.02	125.07	125.30	696339
2024-07-22	129.04	132.81	128.02	132.44	1118208
2024-07-23	131.16	133.05	130.64	131.48	446328
2024-07-24	128.57	129.77	123.11	123.40	959657
2024-07-25	122.13	124.79	118.51	119.73	1277253
2024-07-26	124.22	126.55	122.90	124.57	838596
2024-07-29	126.32	128.20	123.26	123.50	639397
2024-07-30	124.16	125.88	117.65	119.26	1069047
2024-07-31	124.35	127.65	122.00	125.90	1898574
2024-08-01	123.46	124.99	112.84	114.75	1654563
2024-08-02	110.00	111.10	104.86	106.56	2061630
2024-08-05	100.65	108.86	100.31	104.94	1455755
2024-08-06	105.59	110.40	104.47	106.42	1152327
2024-08-07	110.00	110.49	103.29	103.52	1511478
2024-08-08	108.13	110.28	103.68	109.97	1561705
2024-08-09	107.00	109.08	105.50	108.13	830675
2024-08-12	109.17	111.34	107.83	109.58	566965
2024-08-13	110.61	116.10	110.04	115.40	1117023
2024-08-14	116.83	116.83	113.42	113.91	621839
2024-08-15	117.53	121.80	116.84	120.23	1085500
2024-08-16	118.51	120.59	118.11	119.09	870269
2024-08-19	118.86	120.57	116.75	120.38	484425
2024-08-20	119.08	120.81	115.89	117.07	473481
2024-08-21	118.52	121.65	117.26	121.02	450689
2024-08-22	121.41	121.46	116.15	116.87	734056
2024-08-23	118.54	121.90	118.43	121.68	571771
2024-08-26	120.78	121.20	117.58	117.97	961721
2024-08-27	117.00	119.44	115.72	118.75	432982
2024-08-28	117.83	118.93	114.40	116.25	590365
2024-08-29	117.36	121.21	116.81	117.19	525826
2024-08-30	120.05	120.49	117.49	119.23	768283
2024-09-03	115.97	115.97	107.01	107.44	1398144
2024-09-04	106.40	110.50	105.29	108.74	749458
2024-09-05	107.36	110.61	106.53	108.50	574146
2024-09-06	108.00	108.20	104.00	104.43	1228070
2024-09-09	106.59	107.41	104.90	105.58	705648
2024-09-10	107.15	107.15	104.67	105.82	1156596
2024-09-11	106.94	112.40	105.73	112.14	1387699
2024-09-12	111.34	111.51	107.37	107.85	712703
2024-09-13	109.63	112.95	109.33	111.85	636820
2024-09-16	108.24	109.40	105.86	108.30	772608
2024-09-17	110.25	110.99	107.95	109.10	630821
2024-09-18	109.82	112.15	107.40	107.84	591228
2024-09-19	113.00	115.58	110.65	114.10	1160769
2024-09-20	111.83	113.12	109.23	109.88	1660186
2024-09-23	110.83	111.86	109.17	109.45	446375
2024-09-24	111.00	111.49	108.69	109.23	704737
2024-09-25	108.86	110.13	107.56	108.46	764454
2024-09-26	113.73	115.61	109.70	113.28	1691966
2024-09-27	114.12	114.12	109.89	110.31	772394
2024-09-30	108.91	110.03	106.94	108.71	923091
2024-10-01	108.90	109.19	104.04	104.52	1087872
2024-10-02	105.44	107.56	104.26	105.85	707977
2024-10-03	103.99	106.36	103.92	104.89	686445
2024-10-04	108.15	108.15	104.82	105.86	517137
2024-10-07	105.61	107.55	105.26	106.78	844628
2024-10-08	106.38	107.95	105.34	107.07	479491
2024-10-09	107.73	110.01	106.92	108.95	654558
2024-10-10	106.42	107.83	105.50	107.03	597818
2024-10-11	106.22	109.80	106.22	109.40	599746
2024-10-14	109.76	113.35	109.53	112.63	737978
2024-10-15	112.12	113.24	103.06	103.97	1664278
2024-10-16	106.20	106.20	103.31	103.48	935664
2024-10-17	105.52	105.91	102.30	102.54	1021538
2024-10-18	103.25	104.31	102.21	102.70	683070
2024-10-21	102.12	102.60	100.37	101.09	586734
2024-10-22	100.74	100.79	99.35	99.88	897994
2024-10-23	99.66	100.51	97.54	98.60	684624
2024-10-24	99.25	99.84	98.00	99.38	958545
2024-10-25	100.91	101.90	100.14	100.95	908788
2024-10-28	101.56	103.88	100.95	102.46	1046365
2024-10-29	102.29	105.63	101.25	105.35	812503
2024-10-30	102.40	104.41	102.19	102.32	983076
2024-10-31	102.48	102.59	98.04	99.33	1228201
2024-11-01	100.55	102.12	100.10	100.60	739677
2024-11-04	99.77	101.33	99.45	99.57	561142
2024-11-05	99.57	101.01	99.16	100.94	820687
2024-11-06	102.27	104.11	101.87	103.29	930938
2024-11-07	117.75	117.85	113.06	115.64	1519758
2024-11-08	115.75	116.82	114.13	116.29	796253
2024-11-11	115.80	115.93	111.99	114.17	786106
2024-11-12	113.88	114.90	110.92	112.91	678213
2024-11-13	112.55	113.18	111.22	111.94	682561
2024-11-14	113.28	113.85	111.47	112.92	797485
2024-11-15	110.07	112.13	105.18	105.48	1156980
2024-11-18	105.23	108.27	104.84	108.10	1160678
2024-11-19	107.17	108.48	105.92	108.38	821787
2024-11-20	106.79	108.39	106.21	108.35	833399
2024-11-21	109.64	114.42	109.14	113.71	834343
2024-11-22	113.61	114.98	112.61	114.92	652430
2024-11-25	117.61	118.92	115.68	116.49	870624
2024-11-26	116.99	116.99	112.16	113.15	641945
2024-11-27	113.08	113.43	109.69	112.36	555735
2024-11-29	113.96	116.46	113.35	113.64	757513
2024-12-02	113.41	119.37	113.41	117.93	883543
2024-12-03	115.91	118.36	115.79	116.87	513285
2024-12-04	118.16	118.43	116.46	116.83	577587
2024-12-05	116.82	117.45	112.70	113.37	991696
2024-12-06	113.71	115.58	113.30	114.60	509162
2024-12-09	113.98	117.46	113.48	114.35	822867
2024-12-10	114.80	114.80	109.87	110.91	1093037
2024-12-11	113.23	114.84	111.87	113.56	601932
2024-12-12	112.38	114.41	111.63	112.90	420463
2024-12-13	114.50	115.18	111.95	112.55	578315
2024-12-16	111.52	113.38	109.52	110.86	987513
2024-12-17	109.91	112.51	109.00	109.90	533390
2024-12-18	111.11	112.71	103.62	104.16	993746
2024-12-19	104.32	105.85	102.18	102.52	754338
2024-12-20	101.91	105.62	101.25	103.53	1666971
2024-12-23	103.90	106.58	103.70	106.24	669499
2024-12-24	106.63	107.65	105.81	107.53	249674
2024-12-26	105.91	108.10	105.91	106.90	375370
2024-12-27	106.90	107.41	104.64	106.18	820674
2024-12-30	104.55	104.91	102.28	104.07	694975
2024-12-31	104.67	106.01	103.64	104.39	325246
2025-01-02	105.42	107.68	105.26	106.02	577201
2025-01-03	106.61	108.80	105.22	108.30	874418
2025-01-06	112.02	116.46	111.69	114.59	1202724
2025-01-07	115.50	116.63	111.96	112.86	809359
2025-01-08	111.95	112.63	109.14	111.16	568260
2025-01-10	109.78	110.16	107.20	109.07	682590
2025-01-13	107.11	109.97	105.34	109.73	590721
2025-01-14	110.30	111.91	109.13	111.11	617711
2025-01-15	113.92	115.70	113.01	114.05	734552
2025-01-16	116.26	120.03	115.61	117.23	626308
2025-01-17	119.73	120.93	117.38	120.11	1154060
2025-01-21	120.76	123.65	119.55	122.24	1067925
2025-01-22	122.85	125.33	122.55	122.69	996901
2025-01-23	119.79	121.22	118.26	119.68	869788
2025-01-24	119.60	119.86	116.82	117.50	637620
2025-01-27	113.71	118.36	105.03	108.53	1701613
2025-01-28	108.50	108.79	106.20	107.34	848930
2025-01-29	108.90	110.23	106.60	108.45	871751
2025-01-30	110.09	113.63	109.26	112.98	1162905
2025-01-31	113.17	117.10	112.77	113.28	1071543
2025-02-03	109.32	112.80	108.31	111.13	726974
2025-02-04	111.02	113.82	111.02	111.86	553201
2025-02-05	111.16	112.71	110.11	111.53	952899
2025-02-06	110.75	113.01	110.60	111.94	589307
2025-02-07	111.66	112.38	108.51	109.38	652709
2025-02-10	109.85	113.05	109.81	112.84	798192
2025-02-11	110.59	112.85	108.92	110.64	896484
2025-02-12	108.18	111.31	107.81	111.20	1003840
2025-02-13	105.10	107.75	103.08	103.84	1797137
2025-02-14	103.30	105.30	102.40	103.67	915771
2025-02-18	105.04	107.17	103.00	105.47	952134
2025-02-19	105.11	107.63	104.46	106.82	888446
2025-02-20	106.71	110.47	106.71	107.85	984070
2025-02-21	108.04	108.12	102.01	103.09	926006
2025-02-24	103.50	103.50	99.81	99.90	1083199
2025-02-25	99.84	100.37	95.62	96.04	1428747
2025-02-26	97.42	98.86	96.40	97.24	761014
2025-02-27	97.52	98.51	91.07	91.17	1448573
2025-02-28	91.79	94.66	90.07	91.82	1603778
2025-03-03	92.46	92.79	84.97	85.63	1285583
2025-03-04	85.44	87.80	82.11	85.53	2055819
2025-03-05	86.45	86.63	82.71	86.06	1381512
2025-03-06	83.35	84.87	82.08	82.52	1614243
2025-03-07	83.36	85.16	80.36	84.89	1192953
2025-03-10	82.96	83.38	77.90	78.95	1487333
2025-03-11	78.81	80.52	76.37	78.89	1413753
2025-03-12	80.99	82.27	79.29	81.02	1153102
2025-03-13	80.65	82.14	79.10	81.24	1476479
2025-03-14	82.78	86.49	82.59	86.32	1914957
2025-03-17	86.01	90.14	85.74	88.91	1239773
2025-03-18	88.04	88.76	86.91	87.76	992890
2025-03-19	88.04	93.31	87.66	91.54	1931908
2025-03-20	90.12	92.22	89.55	90.57	1315837
2025-03-21	88.59	89.54	87.08	88.17	1535362
2025-03-24	90.36	92.82	90.36	91.45	1188563
2025-03-25	91.75	92.00	89.70	90.21	524524
2025-03-26	89.98	91.21	86.70	87.64	758365
2025-03-27	86.94	87.96	83.92	84.82	870335
2025-03-28	84.05	84.52	80.77	81.59	825764
2025-03-31	79.93	80.70	77.87	80.15	1426527
2025-04-01	79.45	80.96	77.65	80.27	1151066
2025-04-02	78.58	82.85	78.32	81.28	852746
2025-04-03	76.66	77.24	64.03	64.27	3264604
2025-04-04	60.60	62.60	54.84	60.29	3901741
2025-04-07	57.19	69.42	56.62	62.99	3166272
2025-04-08	66.37	68.06	56.46	58.78	2673238
2025-04-09	59.64	75.30	58.43	73.20	3811743
2025-04-10	69.09	69.15	61.17	64.24	2914251
2025-04-11	63.35	66.23	61.97	65.53	1518449
2025-04-14	67.99	69.50	65.32	68.48	1887443
2025-04-15	68.28	69.05	66.37	67.18	1594406
2025-04-16	64.11	65.67	60.61	63.69	2573307
2025-04-17	63.86	64.29	62.26	63.72	1641669
2025-04-21	62.15	62.32	58.85	60.33	2210639
2025-04-22	61.48	63.20	61.00	62.86	2424056
2025-04-23	67.89	71.39	67.35	67.91	1802845
2025-04-24	69.85	74.46	69.15	74.13	1609219
2025-04-25	72.88	75.49	72.80	74.08	934377
2025-04-28	73.70	74.68	71.80	73.98	1052961
2025-04-29	72.72	73.46	71.35	71.44	1464633
2025-04-30	69.71	70.41	67.87	70.14	1735840
2025-05-01	71.81	73.80	70.51	71.63	1288497
2025-05-02	73.51	77.31	73.51	75.83	1465300
2025-05-05	74.73	75.97	74.15	74.47	953718
2025-05-06	72.96	73.90	71.89	72.67	1043164
2025-05-07	72.86	74.64	71.49	74.30	1970090
2025-05-08	74.03	79.84	73.21	77.29	2063917
2025-05-09	78.62	80.70	78.62	80.05	1577385
2025-05-12	87.26	91.00	86.86	90.75	2498567
2025-05-13	90.81	93.77	90.61	93.32	1295565
2025-05-14	93.52	94.53	91.95	93.94	933651
2025-05-15	91.42	93.32	90.24	91.19	1132476
2025-05-16	90.94	91.24	89.23	90.66	655747
2025-05-19	87.31	88.81	87.26	88.46	735051
2025-05-20	89.22	89.62	87.73	89.56	714344
2025-05-21	88.05	88.88	84.28	85.16	1047705
2025-05-22	84.82	86.64	84.13	84.89	724639
2025-05-23	82.16	84.13	81.60	83.82	767568
2025-05-27	86.61	88.43	84.56	87.45	1141286
2025-05-28	87.64	87.66	84.88	85.29	687020
2025-05-29	87.82	87.91	84.85	85.40	682140
2025-05-30	83.79	84.11	80.54	82.19	1084092
2025-06-02	81.78	83.14	80.23	82.49	726933
2025-06-03	82.47	86.61	81.27	86.14	1092271
2025-06-04	86.59	88.73	86.26	87.88	821206
2025-06-05	88.30	89.31	86.05	87.16	721153
2025-06-06	89.00	90.26	88.46	88.64	509865
2025-06-09	90.20	92.83	89.79	91.59	1131493
2025-06-10	92.19	95.00	92.06	94.15	1134402
2025-06-11	96.12	96.12	92.52	93.67	925168
2025-06-12	92.95	94.60	92.35	93.75	937903
2025-06-13	90.52	92.36	89.09	89.37	1085324
2025-06-16	91.28	93.99	90.91	93.61	799318
2025-06-17	92.79	94.62	91.95	92.01	606757
2025-06-18	92.64	93.53	91.81	92.17	548799
2025-06-20	92.98	93.40	88.86	90.71	1747197
2025-06-23	90.05	92.24	89.02	92.07	1097121
2025-06-24	94.88	98.42	94.73	97.82	1515831
2025-06-25	98.52	98.97	97.11	98.66	781523
2025-06-26	99.48	100.51	98.25	100.27	858714
2025-06-27	100.27	100.80	98.21	100.21	1483758
2025-06-30	100.41	100.61	98.82	99.36	742908
2025-07-01	97.81	102.41	97.16	100.72	778411
2025-07-02	100.50	104.72	100.47	104.62	888145
2025-07-03	104.32	105.48	103.32	104.56	569731
2025-07-07	102.44	104.71	101.92	102.18	981704
2025-07-08	103.46	106.66	102.49	104.53	956759
2025-07-09	104.16	106.07	103.39	105.78	986538
2025-07-10	105.50	107.88	104.38	107.00	827217
2025-07-11	105.10	106.89	105.01	106.45	663534
2025-07-14	105.48	105.48	102.22	104.68	801536
2025-07-15	106.79	107.61	103.85	103.92	972443
2025-07-16	102.48	102.48	98.07	101.97	1465415
2025-07-17	102.42	104.43	101.57	103.94	987731
2025-07-18	105.29	105.29	102.58	104.71	661623
2025-07-21	105.69	107.31	103.16	103.34	695135
2025-07-22	103.32	104.21	100.38	102.42	984913
2025-07-23	102.93	103.12	98.83	99.55	1469998
2025-07-24	99.44	100.57	97.92	99.54	749659
2025-07-25	99.01	99.85	98.01	99.50	607776
2025-07-28	101.44	103.25	100.66	102.33	831962
2025-07-29	103.65	104.80	100.13	101.65	854282
2025-07-30	102.88	103.14	99.31	100.42	983856
2025-07-31	97.42	97.98	93.86	95.18	1799135
2025-08-01	92.10	94.27	90.38	92.75	1473576
2025-08-04	93.67	94.68	93.02	94.00	940629
2025-08-05	94.61	96.01	90.41	92.02	935797
2025-08-06	91.39	91.74	88.49	89.62	1516555
2025-08-07	97.15	100.71	95.54	98.77	2057495
2025-08-08	99.55	100.47	98.55	99.37	1204450
2025-08-11	99.86	101.85	98.00	98.17	1069571
2025-08-12	99.65	103.61	97.62	103.45	1403947
2025-08-13	104.14	106.19	103.15	104.36	900859
2025-08-14	101.78	105.25	101.18	104.73	852676
2025-08-15	102.79	103.59	99.94	100.22	1054933
2025-08-18	100.38	102.00	100.35	101.10	927309
2025-08-19	101.86	102.19	99.93	100.68	934069
2025-08-20	100.35	100.76	97.30	99.37	900781
2025-08-21	98.37	99.69	97.79	99.42	554588
2025-08-22	100.20	106.35	100.20	105.25	909961
2025-08-25	105.00	106.83	103.19	106.22	693268
2025-08-26	106.25	107.84	106.16	106.55	1187264
2025-08-27	106.55	106.55	105.04	105.68	749313
2025-08-28	106.40	107.84	105.31	107.52	705918
2025-08-29	106.33	106.96	102.24	103.34	993196
2025-09-02	99.85	102.01	97.50	101.95	844941
2025-09-03	101.84	102.45	98.59	100.24	959558
2025-09-04	99.57	102.08	98.81	101.72	654068
2025-09-05	103.00	104.77	102.14	104.49	810065
2025-09-08	105.80	109.10	104.05	109.02	1588077
2025-09-09	109.36	110.05	107.02	108.29	991315
2025-09-10	108.05	112.14	107.65	110.60	1184919
2025-09-11	110.60	116.11	110.60	116.00	1562853
2025-09-12	115.65	116.32	114.36	115.10	1321790
2025-09-15	115.54	118.21	114.89	116.38	1195576
2025-09-16	118.11	119.24	116.39	118.35	1183703
2025-09-17	118.32	122.12	115.74	119.44	1593135
2025-09-18	124.00	132.44	123.80	129.92	2366160
2025-09-19	130.00	131.00	126.37	128.62	5743636
2025-09-22	128.82	131.74	127.78	127.90	1136624
2025-09-23	129.00	130.91	127.07	128.52	1704680
2025-09-24	129.23	129.23	123.60	123.94	1435065
2025-09-25	120.59	123.95	119.62	122.25	1486035
2025-09-26	122.12	123.71	120.12	121.81	886152
2025-09-29	123.73	123.78	121.97	122.14	727141
2025-09-30	122.43	124.34	121.73	123.77	1010494
2025-10-01	122.14	131.54	122.14	131.28	1276804
2025-10-02	134.65	137.14	132.67	136.54	1240227
2025-10-03	136.62	140.33	136.28	137.86	1330300
2025-10-06	140.63	142.20	138.40	139.47	1301400
2025-10-07	140.56	140.56	128.71	128.84	1252155
2025-10-08	129.84	134.23	128.38	132.97	1363731
2025-10-09	133.33	134.71	130.56	134.26	820010
2025-10-10	134.93	135.50	120.91	121.26	1546869
2025-10-13	129.45	133.77	127.77	133.03	1031717
2025-10-14	127.83	135.48	126.92	132.68	668113
2025-10-15	136.21	137.50	133.86	136.42	1234709
2025-10-16	138.05	139.10	135.19	137.75	962505
2025-10-17	136.16	137.72	134.61	136.52	660412
2025-10-20	137.87	142.33	137.87	141.58	511384
2025-10-21	140.49	141.80	139.52	140.73	628282
2025-10-22	138.68	141.06	130.72	134.42	1079953
2025-10-23	132.40	142.34	132.28	140.65	751229
2025-10-24	143.00	146.84	142.00	142.94	923756
2025-10-27	146.16	147.31	144.95	145.01	846342
2025-10-28	143.54	143.66	140.26	140.48	769285
2025-10-29	144.00	146.00	139.86	141.40	1658601
2025-10-30	141.39	142.73	138.55	139.31	917466
2025-10-31	141.00	144.80	140.00	143.71	994606
2025-11-03	143.93	146.81	142.20	145.47	951758
2025-11-04	139.73	142.11	136.95	137.20	1165671
2025-11-05	139.56	144.31	138.17	139.92	1621643
2025-11-06	147.23	157.23	146.53	155.25	2012042
2025-11-07	152.80	155.79	145.27	154.80	1522321
2025-11-10	158.50	160.18	154.74	158.90	1248695
2025-11-11	158.03	158.03	152.00	152.63	855960
2025-11-12	156.00	157.04	151.47	153.17	842575
2025-11-13	151.84	152.50	140.99	144.11	1244843
2025-11-14	138.76	146.21	138.36	142.74	830440
2025-11-17	141.16	145.17	138.74	141.71	845373
2025-11-18	139.29	144.62	137.03	140.38	821806
2025-11-19	142.22	147.29	141.00	143.86	902870
2025-11-20	149.47	149.47	137.95	138.49	1185066
2025-11-21	138.24	144.45	134.74	144.00	823197
2025-11-24	144.00	150.76	144.00	149.95	715366
2025-11-25	149.12	150.39	145.03	149.00	874479
2025-11-26	150.76	154.36	148.64	152.02	523767
2025-11-28	153.11	156.49	152.00	156.39	304194
2025-12-01	155.96	158.70	154.00	155.94	1000977
2025-12-02	158.81	162.85	156.86	160.97	1005876
2025-12-03	161.25	164.79	158.88	163.40	877775
2025-12-04	161.44	164.06	160.56	163.35	843636
2025-12-05	165.00	165.95	162.15	162.94	809059
2025-12-08	164.82	167.27	162.78	164.40	669008
2025-12-09	164.15	166.95	162.65	165.19	947039
2025-12-10	165.05	170.37	164.83	167.88	929236
2025-12-11	166.49	168.49	163.00	166.80	716838
2025-12-12	164.37	165.89	153.12	155.77	1442018
2025-12-15	159.26	160.55	156.93	159.31	1005642
2025-12-16	159.62	160.78	154.19	156.25	859828
2025-12-17	157.67	158.25	146.90	148.70	1313531
2025-12-18	155.36	158.28	153.55	157.01	1291173
2025-12-19	157.61	161.08	157.61	159.56	1210448
2025-12-22	162.49	163.50	160.02	161.99	697586
2025-12-23	160.30	164.03	160.00	162.92	850574
2025-12-24	163.06	164.40	161.13	163.40	197067
2025-12-26	164.45	164.87	162.68	164.19	285211
2025-12-29	162.04	163.70	160.74	162.81	332856
2025-12-30	163.15	163.84	161.60	161.82	417294
2025-12-31	162.11	162.43	159.56	159.80	536136
2026-01-02	164.54	169.54	164.54	168.36	881590
2026-01-05	172.05	176.37	170.76	176.19	1062541
2026-01-06	177.34	185.09	177.34	183.50	1045977
2026-01-07	180.31	183.33	179.57	183.22	646769
2026-01-08	181.00	181.00	174.09	178.98	532084
2026-01-09	180.68	186.71	180.52	186.08	640453
2026-01-12	183.40	188.71	183.40	185.92	610021
2026-01-13	187.85	193.39	185.00	193.28	1134467
2026-01-14	190.86	192.82	186.58	190.30	845013
2026-01-15	205.00	211.08	202.32	205.26	2046466
2026-01-16	209.37	210.42	200.14	203.99	1611991
2026-01-20	200.44	212.59	200.00	210.66	1799516
2026-01-21	215.96	221.07	210.91	220.73	1957896
2026-01-22	230.33	233.11	216.31	223.00	1885228
2026-01-23	223.00	223.00	214.08	217.06	1317822
2026-01-26	217.73	220.49	215.17	218.70	1048877
2026-01-27	221.16	232.81	220.50	229.60	2247165
2026-01-28	233.62	239.39	231.34	236.05	2885329
2026-01-29	238.64	246.35	235.86	243.88	2639034
2026-01-30	238.95	245.96	233.09	235.41	1518398
2026-02-02	231.71	242.18	228.00	233.57	3561832
2026-02-03	239.76	241.18	225.82	229.58	1941857
2026-02-04	232.26	237.93	212.91	220.00	2359265
2026-02-05	216.77	230.36	213.49	226.83	1785186
2026-02-06	231.91	244.06	231.34	242.96	1510410
2026-02-09	241.71	251.99	239.36	250.60	1336270
2026-02-10	258.35	259.70	246.10	252.52	1641155
2026-02-11	257.90	266.08	252.39	259.05	2237726
2026-02-12	261.01	264.45	247.50	249.42	1343029
2026-02-13	249.26	263.90	248.56	260.74	1663240
2026-02-17	257.68	269.91	253.20	262.94	3505418
2026-02-18	243.38	261.00	242.20	250.36	3024164
2026-02-19	251.86	254.76	245.15	249.08	1447620
2026-02-20	247.55	263.36	247.00	259.27	1950303
2026-02-23	258.98	260.68	248.62	253.71	895720
2026-02-24	255.00	258.00	249.06	251.41	1359576
2026-02-25	256.68	258.86	252.33	255.91	1097665
2026-02-26	255.01	256.77	238.88	244.68	2139711
2026-02-27	239.00	245.00	237.91	244.46	1862034

Explore More About MKSI

Coins representing dividend payouts and trends

MKSI Dividend History

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

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

MKSI Stock Split History

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

Graph showing historical stock prices and market trends

MKSI Historical Prices

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

Web Analytics