Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Mercury Systems Inc (MRCY) Historical Prices: Free Download & Interactive Data Table 2025

MRCY Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

74.00

(September 11, 2025)

52-Week High

96.29

(April 29, 2020)

All-Time High

72.24

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-30	5.25	5.31	5.25	5.25	3807200
1998-02-02	5.31	5.44	5.25	5.25	434600
1998-02-03	5.31	5.38	5.25	5.38	323600
1998-02-04	5.38	5.38	5.31	5.38	260600
1998-02-05	5.38	5.41	5.31	5.38	176400
1998-02-06	5.44	5.44	5.34	5.34	137600
1998-02-09	5.38	5.44	5.34	5.44	57800
1998-02-10	5.44	5.44	5.19	5.25	233800
1998-02-11	5.38	5.38	4.69	5.16	237400
1998-02-12	5.13	5.25	5.06	5.13	82600
1998-02-13	5.25	5.25	5.00	5.09	35600
1998-02-17	5.19	5.19	5.09	5.09	24800
1998-02-18	5.19	5.19	5.06	5.06	45800
1998-02-19	5.06	5.22	5.06	5.22	175400
1998-02-20	5.25	5.25	5.16	5.25	37200
1998-02-23	5.25	5.31	5.25	5.25	59400
1998-02-24	6.31	6.75	6.00	6.56	2292000
1998-02-25	6.94	7.63	6.63	7.31	1900400
1998-02-26	7.50	7.56	7.31	7.47	1309000
1998-02-27	7.56	7.63	7.31	7.59	465200
1998-03-02	7.50	7.94	7.44	7.88	378800
1998-03-03	7.75	7.75	7.44	7.63	265600
1998-03-04	7.50	7.63	7.41	7.50	180000
1998-03-05	7.50	8.38	7.44	8.25	517200
1998-03-06	8.53	8.88	8.25	8.38	606600
1998-03-09	8.41	8.63	8.00	8.13	247800
1998-03-10	8.19	8.31	7.94	8.06	167400
1998-03-11	8.00	8.06	7.75	7.81	140200
1998-03-12	7.88	8.38	7.81	8.38	280200
1998-03-13	8.25	8.59	8.25	8.44	190800
1998-03-16	8.44	8.59	8.31	8.31	110600
1998-03-17	8.31	8.50	8.31	8.44	116600
1998-03-18	8.75	9.25	8.63	9.13	395600
1998-03-19	9.19	9.22	8.81	8.81	212400
1998-03-20	8.88	9.25	8.88	9.13	122200
1998-03-23	9.19	9.19	9.00	9.09	85000
1998-03-24	9.13	9.25	8.88	9.13	123000
1998-03-25	9.19	9.56	9.00	9.38	221400
1998-03-26	9.44	9.44	9.19	9.19	98600
1998-03-27	9.19	9.31	8.81	9.00	79800
1998-03-30	8.88	9.13	8.88	8.88	28400
1998-03-31	8.88	9.13	8.50	8.63	109000
1998-04-01	8.63	8.81	8.19	8.50	133800
1998-04-02	8.56	9.00	8.44	8.81	97600
1998-04-03	8.69	8.94	8.50	8.50	163200
1998-04-06	8.50	8.56	7.75	8.19	160200
1998-04-07	8.00	8.06	7.63	7.88	200200
1998-04-08	7.75	8.13	7.75	8.06	167600
1998-04-09	8.38	9.06	8.25	8.84	158600
1998-04-13	8.94	8.94	8.50	8.50	90600
1998-04-14	8.44	8.69	8.38	8.50	112400
1998-04-15	8.38	8.50	8.25	8.47	47600
1998-04-16	8.50	8.50	8.38	8.38	48800
1998-04-17	8.50	8.88	8.25	8.63	72400
1998-04-20	8.63	9.00	8.63	8.81	181400
1998-04-21	9.00	9.00	8.69	8.75	81000
1998-04-22	9.00	9.50	8.50	8.75	270200
1998-04-23	9.00	9.00	8.38	8.38	77800
1998-04-24	8.38	8.56	8.13	8.25	46200
1998-04-27	8.13	8.25	7.63	7.88	132800
1998-04-28	8.06	8.38	8.06	8.13	78200
1998-04-29	8.06	8.25	8.00	8.19	51200
1998-04-30	8.06	8.38	8.00	8.25	101400
1998-05-01	8.25	8.31	8.13	8.31	32800
1998-05-04	8.31	8.31	7.81	8.13	89000
1998-05-05	8.13	8.13	7.75	7.75	34400
1998-05-06	7.81	7.94	7.56	7.63	98200
1998-05-07	7.69	8.00	7.63	8.00	101600
1998-05-08	7.81	8.00	7.81	7.88	57000
1998-05-11	8.00	8.50	7.81	8.25	62400
1998-05-12	8.38	8.38	8.00	8.25	69800
1998-05-13	8.25	8.50	8.16	8.38	39000
1998-05-14	8.31	8.44	8.31	8.31	32400
1998-05-15	8.31	8.44	8.25	8.25	30400
1998-05-18	8.31	8.38	8.19	8.31	59400
1998-05-19	8.31	8.38	8.25	8.25	39400
1998-05-20	8.31	8.38	8.25	8.25	26000
1998-05-21	8.25	8.31	8.25	8.25	44200
1998-05-22	8.25	8.31	8.19	8.28	118400
1998-05-26	8.13	8.44	8.13	8.25	78400
1998-05-27	8.13	8.25	7.63	7.81	120400
1998-05-28	7.81	7.88	7.81	7.81	11400
1998-05-29	7.81	7.94	7.81	7.88	15600
1998-06-01	7.88	7.88	7.56	7.63	36800
1998-06-02	7.56	7.75	7.56	7.56	26200
1998-06-03	7.56	7.69	7.31	7.38	56400
1998-06-04	7.41	7.41	7.00	7.25	56200
1998-06-05	7.25	7.25	7.06	7.19	64400
1998-06-08	7.13	7.25	7.13	7.25	158800
1998-06-09	7.19	7.38	7.19	7.38	55400
1998-06-10	7.25	7.56	7.19	7.38	98800
1998-06-11	7.44	7.44	7.31	7.38	43000
1998-06-12	7.25	7.25	6.75	7.06	85400
1998-06-15	6.94	7.06	6.63	6.88	40800
1998-06-16	6.88	7.44	6.69	7.44	56600
1998-06-17	7.50	8.00	7.44	7.44	75200
1998-06-18	7.44	7.63	7.13	7.25	25400
1998-06-19	7.25	7.44	7.19	7.38	11200
1998-06-22	7.25	7.25	6.88	7.06	17400
1998-06-23	6.88	7.06	6.69	6.88	79600
1998-06-24	7.00	7.00	6.13	6.38	117200
1998-06-25	6.38	7.00	6.25	6.83	313200
1998-06-26	6.88	6.94	6.72	6.75	35800
1998-06-29	6.69	6.69	6.44	6.50	59200
1998-06-30	6.44	7.25	6.44	7.25	194200
1998-07-01	7.25	7.38	6.94	7.00	70800
1998-07-02	7.13	7.63	6.94	7.63	110000
1998-07-06	7.63	8.06	7.50	7.78	96000
1998-07-07	7.81	7.94	7.63	7.69	97600
1998-07-08	7.88	8.44	7.69	8.00	58400
1998-07-09	8.13	8.69	8.06	8.25	108800
1998-07-10	8.38	8.38	8.19	8.38	31400
1998-07-13	8.38	8.38	7.88	8.06	45000
1998-07-14	7.88	8.38	7.88	8.38	70400
1998-07-15	8.38	8.50	7.63	7.63	83800
1998-07-16	7.75	7.94	7.63	7.94	27400
1998-07-17	7.63	7.94	7.63	7.81	19600
1998-07-20	7.69	7.94	7.63	7.63	28000
1998-07-21	7.88	7.88	7.25	7.28	69800
1998-07-22	7.25	7.44	7.00	7.25	67400
1998-07-23	7.25	7.38	7.00	7.19	35200
1998-07-24	7.19	7.19	7.00	7.06	67200
1998-07-27	7.06	7.56	7.03	7.56	52800
1998-07-28	7.44	7.56	7.13	7.19	52600
1998-07-29	7.19	7.50	7.19	7.19	14800
1998-07-30	7.50	7.50	7.25	7.38	24800
1998-07-31	7.25	7.50	7.25	7.25	75600
1998-08-03	7.25	7.38	7.19	7.19	28600
1998-08-04	7.38	7.38	6.81	6.94	125000
1998-08-05	7.06	7.06	6.88	6.94	30200
1998-08-06	7.00	7.13	6.94	7.06	17200
1998-08-07	7.13	7.31	7.13	7.25	19800
1998-08-10	7.31	7.31	6.81	6.88	19400
1998-08-11	6.94	6.94	6.13	6.50	77400
1998-08-12	6.63	7.00	6.50	6.94	32600
1998-08-13	6.75	7.00	6.75	6.94	10400
1998-08-14	7.00	7.25	6.88	6.88	432600
1998-08-17	7.00	7.00	6.88	6.88	71600
1998-08-18	6.88	7.31	6.88	7.25	72600
1998-08-19	7.31	7.31	7.19	7.19	8200
1998-08-20	7.38	7.38	7.00	7.19	14200
1998-08-21	7.06	7.06	6.75	6.88	35000
1998-08-24	6.88	7.00	6.81	6.88	19200
1998-08-25	6.81	7.00	6.50	6.66	72200
1998-08-26	6.31	6.44	6.25	6.25	86600
1998-08-27	5.88	6.00	5.25	5.63	107400
1998-08-28	5.63	5.75	5.44	5.50	28400
1998-08-31	5.50	5.75	4.88	5.19	67400
1998-09-01	5.25	5.69	5.06	5.69	47000
1998-09-02	5.38	5.75	5.38	5.44	43200
1998-09-03	5.50	5.88	5.44	5.81	48200
1998-09-04	6.00	6.44	5.69	6.00	48400
1998-09-08	6.63	6.63	6.19	6.44	58000
1998-09-09	6.50	6.50	6.13	6.38	46800
1998-09-10	5.53	6.25	5.25	6.25	62800
1998-09-11	6.00	6.38	5.88	6.13	76400
1998-09-14	6.00	6.50	5.94	6.50	84400
1998-09-15	6.69	6.75	6.50	6.56	73400
1998-09-16	6.94	7.00	6.69	7.00	127200
1998-09-17	6.88	7.50	6.56	7.38	395200
1998-09-18	7.38	7.50	7.25	7.25	58600
1998-09-21	7.13	7.63	7.00	7.34	112800
1998-09-22	7.44	7.50	7.25	7.25	34800
1998-09-23	7.25	7.56	7.25	7.53	77000
1998-09-24	7.47	7.56	7.38	7.38	64400
1998-09-25	7.44	7.63	7.38	7.63	68000
1998-09-28	7.63	7.88	7.44	7.63	127600
1998-09-29	7.56	7.81	7.50	7.75	33800
1998-09-30	7.81	8.00	7.50	7.81	99800
1998-10-01	7.81	7.81	7.63	7.72	109800
1998-10-02	7.69	7.75	7.69	7.69	61400
1998-10-05	7.69	7.75	7.69	7.69	158000
1998-10-06	7.75	7.94	7.69	7.75	191600
1998-10-07	7.69	7.78	7.69	7.69	94800
1998-10-08	7.50	7.56	6.25	6.69	220400
1998-10-09	7.13	7.38	6.69	6.88	58400
1998-10-12	7.00	7.16	6.97	7.09	42200
1998-10-13	7.09	7.13	7.00	7.09	10600
1998-10-14	7.03	7.19	6.94	7.13	38200
1998-10-15	7.13	8.13	7.00	8.06	202400
1998-10-16	7.84	7.88	7.75	7.75	64600
1998-10-19	7.84	8.31	7.84	8.19	445800
1998-10-20	8.19	8.19	7.81	7.94	197800
1998-10-21	7.56	7.69	7.25	7.38	70400
1998-10-22	7.13	7.63	7.13	7.63	52800
1998-10-23	7.63	7.94	7.44	7.69	39400
1998-10-26	7.94	8.19	7.88	8.13	248000
1998-10-27	8.19	8.75	8.13	8.63	730000
1998-10-28	8.69	8.88	8.50	8.88	418200
1998-10-29	8.84	8.84	8.38	8.63	142000
1998-10-30	8.63	8.81	8.38	8.81	191600
1998-11-02	8.81	8.84	8.69	8.81	208600
1998-11-03	8.81	8.81	8.56	8.72	68600
1998-11-04	8.69	9.06	8.63	9.06	623600
1998-11-05	9.06	9.38	8.88	9.38	362800
1998-11-06	9.38	9.38	8.88	9.13	97600
1998-11-09	9.25	9.34	9.00	9.00	81200
1998-11-10	9.00	9.03	8.75	8.75	167600
1998-11-11	8.94	9.06	8.50	8.50	81800
1998-11-12	8.50	8.88	8.50	8.50	33000
1998-11-13	8.50	8.75	8.44	8.50	38400
1998-11-16	8.63	8.69	7.88	8.06	213800
1998-11-17	8.06	8.38	7.94	8.31	123800
1998-11-18	8.50	8.69	8.38	8.63	153400
1998-11-19	8.94	9.38	8.50	9.28	432000
1998-11-20	9.44	10.06	9.25	10.06	701000
1998-11-23	10.19	10.47	9.94	10.25	393800
1998-11-24	10.38	11.06	10.25	10.88	617800
1998-11-25	10.84	11.25	10.81	11.00	348600
1998-11-27	11.06	11.63	11.00	11.56	158200
1998-11-30	11.59	11.88	11.00	11.13	329600
1998-12-01	10.94	11.06	10.69	11.00	276800
1998-12-02	10.81	11.00	10.72	11.00	67400
1998-12-03	11.00	11.44	10.75	11.19	202800
1998-12-04	11.47	11.63	11.22	11.56	411000
1998-12-07	11.63	11.75	11.50	11.69	219400
1998-12-08	11.56	11.75	11.50	11.50	168000
1998-12-09	11.50	11.50	11.44	11.50	67000
1998-12-10	11.44	11.56	11.38	11.44	62200
1998-12-11	11.44	11.44	11.13	11.19	170200
1998-12-14	11.06	11.19	10.94	11.00	156200
1998-12-15	10.94	11.00	10.94	10.94	253000
1998-12-16	10.94	11.00	10.81	10.94	200800
1998-12-17	10.88	10.94	10.81	10.81	64600
1998-12-18	10.81	11.38	10.81	11.38	243000
1998-12-21	11.13	11.94	11.13	11.63	192800
1998-12-22	11.75	12.31	11.63	12.19	177000
1998-12-23	12.31	12.78	12.13	12.75	107600
1998-12-24	12.75	12.75	12.47	12.47	14600
1998-12-28	12.44	12.56	12.38	12.56	116800
1998-12-29	12.56	13.06	12.44	13.06	77400
1998-12-30	12.81	14.13	12.69	13.88	255000
1998-12-31	14.00	14.31	13.56	14.06	142000
1999-01-04	14.00	14.13	13.31	13.50	345200
1999-01-05	13.28	13.56	13.25	13.44	315600
1999-01-06	13.38	13.44	13.16	13.31	82200
1999-01-07	13.25	13.44	12.88	13.25	220400
1999-01-08	13.38	13.38	13.22	13.22	86000
1999-01-11	13.19	13.31	13.19	13.19	144000
1999-01-12	13.19	13.38	13.13	13.28	111400
1999-01-13	13.06	13.28	12.81	12.88	122200
1999-01-14	13.06	13.06	11.88	12.06	61400
1999-01-15	12.25	13.25	11.75	13.00	134600
1999-01-19	13.00	13.13	12.28	12.50	71000
1999-01-20	13.00	13.38	12.66	12.66	180200
1999-01-21	12.63	12.63	11.84	11.94	58200
1999-01-22	11.50	11.84	11.44	11.63	226400
1999-01-25	12.00	12.00	11.38	11.50	59800
1999-01-26	11.50	11.75	11.50	11.63	91400
1999-01-27	11.81	11.94	11.50	11.75	83000
1999-01-28	12.00	12.06	11.69	12.06	67200
1999-01-29	12.19	12.38	11.88	12.31	99000
1999-02-01	12.13	12.50	12.13	12.38	65000
1999-02-02	12.19	12.38	12.19	12.25	37400
1999-02-03	12.19	12.25	12.13	12.25	43600
1999-02-04	12.25	12.25	10.75	11.25	273600
1999-02-05	11.25	11.31	10.81	11.13	34200
1999-02-08	10.88	11.16	10.50	10.63	214600
1999-02-09	9.94	10.56	9.31	10.19	283200
1999-02-10	9.94	10.38	9.94	10.38	83600
1999-02-11	10.41	10.75	10.38	10.38	44800
1999-02-12	10.75	11.91	10.31	11.38	100400
1999-02-16	11.63	12.00	11.53	11.81	46600
1999-02-17	11.81	11.81	11.50	11.53	35200
1999-02-18	11.50	11.50	11.28	11.50	65200
1999-02-19	11.31	11.69	11.28	11.63	28600
1999-02-22	11.75	11.88	11.50	11.69	38400
1999-02-23	11.88	11.91	11.50	11.63	151000
1999-02-24	11.56	11.56	10.84	11.56	17600
1999-02-25	10.94	10.94	9.94	10.13	125000
1999-02-26	10.00	10.19	9.38	9.88	141800
1999-03-01	9.38	9.88	9.00	9.38	74800
1999-03-02	9.53	9.63	9.25	9.25	125000
1999-03-03	9.38	9.38	8.78	9.06	93400
1999-03-04	9.13	9.25	8.88	9.19	126600
1999-03-05	9.22	9.50	9.09	9.38	140000
1999-03-08	9.50	9.75	9.38	9.63	45000
1999-03-09	9.81	9.88	9.63	9.69	39600
1999-03-10	9.88	9.88	9.50	9.50	42000
1999-03-11	9.44	9.63	8.88	9.31	85800
1999-03-12	9.25	9.44	8.56	8.88	129800
1999-03-15	8.94	9.31	8.66	9.31	129200
1999-03-16	9.44	9.81	9.44	9.63	42400
1999-03-17	9.88	10.03	9.63	9.81	29400
1999-03-18	9.88	10.00	9.50	9.88	54800
1999-03-19	10.00	10.38	9.75	10.38	139600
1999-03-22	9.91	10.31	9.91	10.00	17000
1999-03-23	10.25	10.25	9.56	9.56	39800
1999-03-24	10.00	10.00	9.38	9.38	16400
1999-03-25	9.63	9.63	9.25	9.38	137200
1999-03-26	9.25	9.56	9.06	9.13	40200
1999-03-29	9.13	9.25	9.03	9.03	216000
1999-03-30	9.03	9.34	9.00	9.28	129600
1999-03-31	9.25	9.28	9.00	9.00	227400
1999-04-01	9.00	9.00	8.88	8.97	103200
1999-04-05	8.97	9.06	8.91	9.06	32000
1999-04-06	8.75	9.06	8.75	9.00	74800
1999-04-07	8.88	9.06	8.81	8.81	31400
1999-04-08	9.00	9.00	8.25	8.25	53200
1999-04-09	8.44	8.50	7.53	8.50	609600
1999-04-12	8.00	8.56	7.88	8.25	42000
1999-04-13	8.13	8.38	8.13	8.13	107000
1999-04-14	8.19	8.31	8.13	8.13	324200
1999-04-15	8.13	8.50	8.13	8.31	190800
1999-04-16	8.38	8.50	8.25	8.50	29800
1999-04-19	8.50	9.56	8.47	9.56	286400
1999-04-20	9.88	10.13	9.31	9.88	351400
1999-04-21	10.00	11.00	9.81	10.81	185600
1999-04-22	10.75	10.88	9.88	10.06	87600
1999-04-23	10.25	10.25	10.00	10.06	64600
1999-04-26	10.03	10.28	9.94	10.28	61200
1999-04-27	10.13	10.44	10.13	10.44	22800
1999-04-28	10.19	10.50	10.13	10.38	70800
1999-04-29	10.31	10.81	10.25	10.50	46600
1999-04-30	10.88	10.94	10.63	10.94	47400
1999-05-03	10.69	11.19	10.63	11.06	107000
1999-05-04	11.13	11.25	11.06	11.06	19400
1999-05-05	11.25	11.31	11.06	11.13	48600
1999-05-06	11.31	11.50	11.13	11.25	58400
1999-05-07	11.06	11.44	11.06	11.13	53800
1999-05-10	11.31	11.69	11.31	11.69	68600
1999-05-11	11.50	12.13	11.50	12.03	143200
1999-05-12	12.03	12.06	11.63	12.00	34000
1999-05-13	11.97	12.06	10.75	11.22	50200
1999-05-14	11.00	11.25	10.88	10.91	33800
1999-05-17	10.75	11.06	10.75	10.88	68600
1999-05-18	10.94	10.94	10.75	10.81	100000
1999-05-19	10.81	10.81	10.69	10.81	13200
1999-05-20	10.81	10.81	10.69	10.75	45200
1999-05-21	10.66	10.75	10.59	10.59	22800
1999-05-24	10.56	10.88	9.94	9.94	43600
1999-05-25	9.95	10.38	9.94	10.13	84800
1999-05-26	10.25	10.25	9.97	9.97	32400
1999-05-27	9.94	10.06	9.88	9.91	198400
1999-05-28	9.94	9.94	9.81	9.91	55000
1999-06-01	9.89	9.94	9.84	9.91	83400
1999-06-02	9.88	9.94	9.84	9.88	169400
1999-06-03	9.91	10.13	9.88	9.97	180600
1999-06-04	10.08	10.72	9.91	10.72	16800
1999-06-07	10.75	11.31	10.70	11.25	78400
1999-06-08	11.88	11.97	11.38	11.56	35600
1999-06-09	11.50	11.69	11.38	11.56	36000
1999-06-10	11.47	12.00	11.44	11.75	41000
1999-06-11	11.78	12.25	11.78	12.00	108600
1999-06-14	12.00	12.00	11.75	11.94	64800
1999-06-15	11.63	11.97	11.63	11.97	67800
1999-06-16	11.97	12.06	11.88	11.88	69200
1999-06-17	11.94	12.88	11.88	12.69	157000
1999-06-18	12.69	13.06	12.69	13.00	211800
1999-06-21	13.25	13.50	12.88	13.47	174800
1999-06-22	13.44	13.44	12.50	12.50	36400
1999-06-23	12.53	12.81	12.38	12.75	196400
1999-06-24	12.75	13.00	12.69	13.00	72800
1999-06-25	12.88	13.25	12.88	13.00	24000
1999-06-28	13.25	13.94	13.25	13.56	225000
1999-06-29	13.63	14.56	13.63	14.56	390800
1999-06-30	14.59	16.69	14.59	16.13	810200
1999-07-01	16.25	16.38	15.38	15.75	246000
1999-07-02	15.88	16.00	15.38	16.00	107200
1999-07-06	15.69	15.88	15.38	15.47	61200
1999-07-07	15.38	15.38	14.31	14.50	233400
1999-07-08	14.44	14.81	14.44	14.72	88600
1999-07-09	14.81	14.88	14.72	14.75	56000
1999-07-12	15.56	15.56	14.94	15.06	407200
1999-07-13	14.88	15.06	14.44	14.66	191200
1999-07-14	15.00	15.00	14.50	14.69	93200
1999-07-15	14.75	15.00	14.75	14.94	77600
1999-07-16	14.86	14.86	14.69	14.72	45400
1999-07-19	15.03	15.19	14.81	15.00	91400
1999-07-20	14.38	14.50	13.25	13.75	141000
1999-07-21	12.75	13.25	12.44	12.50	424600
1999-07-22	12.38	12.56	11.38	11.81	354400
1999-07-23	11.88	12.13	11.66	12.00	266600
1999-07-26	12.13	12.13	11.88	11.94	253600
1999-07-27	11.97	12.13	11.88	12.00	68400
1999-07-28	12.03	13.13	12.03	12.91	214600
1999-07-29	12.81	12.81	12.00	12.00	52800
1999-07-30	13.13	14.75	13.00	14.31	910800
1999-08-02	14.31	15.06	14.31	14.94	362600
1999-08-03	15.03	15.06	14.81	14.94	210600
1999-08-04	14.88	14.94	13.13	13.81	128200
1999-08-05	13.97	14.00	13.72	13.84	82200
1999-08-06	13.81	14.00	13.81	13.88	38800
1999-08-09	13.88	14.13	13.81	13.94	47600
1999-08-10	13.81	13.88	13.50	13.50	188400
1999-08-11	13.72	13.81	13.50	13.69	90000
1999-08-12	13.50	13.81	13.50	13.81	111200
1999-08-13	13.81	13.81	13.72	13.72	68800
1999-08-16	13.81	14.00	13.63	13.81	49800
1999-08-17	13.81	13.81	13.25	13.75	51600
1999-08-18	13.66	13.81	13.63	13.75	111000
1999-08-19	13.78	13.88	13.72	13.81	78000
1999-08-20	13.81	13.84	13.75	13.84	140400
1999-08-23	12.88	13.88	12.75	13.81	144000
1999-08-24	13.38	13.81	13.31	13.69	40800
1999-08-25	13.75	13.81	13.63	13.63	40000
1999-08-26	13.66	13.66	13.50	13.63	27600
1999-08-27	13.81	13.81	13.38	13.50	37200
1999-08-30	13.50	13.72	13.00	13.28	382200
1999-08-31	13.50	13.50	12.75	13.00	422800
1999-09-01	13.13	14.19	13.06	14.09	305800
1999-09-02	14.03	14.25	13.75	14.13	80800
1999-09-03	14.31	14.44	14.25	14.38	93000
1999-09-07	14.36	14.47	14.34	14.38	62000
1999-09-08	14.38	14.41	14.34	14.41	48400
1999-09-09	14.44	14.44	14.34	14.38	27200
1999-09-10	14.38	14.66	14.38	14.59	379800
1999-09-13	14.38	14.63	14.31	14.50	257600
1999-09-14	14.50	14.63	14.38	14.50	214400
1999-09-15	14.50	14.69	14.44	14.63	264800
1999-09-16	14.63	14.78	14.59	14.66	675000
1999-09-17	14.66	15.88	14.63	15.81	395400
1999-09-20	16.00	17.25	16.00	17.06	255000
1999-09-21	17.06	17.19	15.88	16.00	248600
1999-09-22	15.94	16.00	14.69	15.13	253400
1999-09-23	15.28	15.69	14.81	14.94	197800
1999-09-24	14.72	14.75	14.25	14.28	136200
1999-09-27	14.50	16.06	14.41	15.50	120600
1999-09-28	15.22	15.69	15.00	15.34	116000
1999-09-29	15.53	16.44	15.53	16.13	213600
1999-09-30	16.50	17.06	16.25	17.00	295600
1999-10-01	17.00	17.75	16.50	16.94	246200
1999-10-04	17.19	17.50	16.00	16.19	101400
1999-10-05	16.23	16.75	16.00	16.69	89000
1999-10-06	16.61	17.75	16.38	17.63	108800
1999-10-07	17.63	18.63	17.38	18.06	274400
1999-10-08	18.16	18.44	17.75	17.84	75800
1999-10-11	18.38	18.50	18.00	18.50	15600
1999-10-12	18.38	19.63	18.25	19.13	170800
1999-10-13	18.97	19.19	18.00	18.16	324800
1999-10-14	18.28	18.38	17.44	17.44	101800
1999-10-15	17.25	17.75	16.38	17.63	260400
1999-10-18	17.75	17.81	16.94	17.25	77600
1999-10-19	17.38	17.44	16.50	16.59	123600
1999-10-20	16.78	17.50	16.56	17.50	108200
1999-10-21	19.44	21.88	19.38	21.25	1217800
1999-10-22	21.13	24.25	21.13	22.34	398400
1999-10-25	23.08	23.16	21.19	22.38	227600
1999-10-26	21.88	22.27	21.25	21.50	206600
1999-10-27	21.38	21.75	20.53	21.16	182800
1999-10-28	21.06	21.75	21.06	21.34	397400
1999-10-29	22.00	22.50	21.56	22.44	965200
1999-11-01	23.00	24.19	22.81	23.88	638800
1999-11-02	24.31	24.94	23.31	23.44	496800
1999-11-03	23.63	24.75	23.19	23.91	298800
1999-11-04	23.81	24.63	23.75	24.50	458200
1999-11-05	24.63	24.69	22.50	24.25	235200
1999-11-08	24.31	25.50	24.25	25.16	370600
1999-11-09	25.31	25.38	24.31	24.31	115200
1999-11-10	23.53	24.25	23.50	23.88	247400
1999-11-11	23.88	24.38	23.53	24.31	166200
1999-11-12	24.38	24.56	24.13	24.25	130800
1999-11-15	24.25	24.31	22.50	22.69	247800
1999-11-16	22.75	22.75	21.19	22.06	322000
1999-11-17	22.53	23.63	22.50	23.38	317600
1999-11-18	23.69	24.38	23.50	24.25	285000
1999-11-19	26.44	27.47	24.78	24.78	626000
1999-11-22	25.63	26.00	24.81	26.00	686600
1999-11-23	26.03	28.13	25.98	26.22	653600
1999-11-24	26.50	27.25	26.25	26.97	255800
1999-11-26	28.00	29.00	27.81	28.31	134600
1999-11-29	29.44	30.75	28.50	29.66	345600
1999-11-30	29.47	29.81	28.00	28.53	283000
1999-12-01	28.56	29.94	28.00	29.19	274600
1999-12-02	28.88	30.00	28.88	29.56	188600
1999-12-03	29.63	29.63	29.47	29.53	360400
1999-12-06	29.75	29.75	29.00	29.50	287000
1999-12-07	29.63	29.63	28.50	29.31	232600
1999-12-08	29.00	29.13	28.06	29.06	127600
1999-12-09	28.75	29.38	28.31	28.94	161200
1999-12-10	29.00	29.56	28.38	29.25	347600
1999-12-13	29.19	29.75	29.13	29.13	473600
1999-12-14	29.56	29.56	29.16	29.31	322600
1999-12-15	29.44	29.50	26.75	28.66	324400
1999-12-16	28.53	29.09	28.00	28.31	97400
1999-12-17	28.34	28.50	27.13	27.63	289200
1999-12-20	27.44	27.44	24.69	24.69	594200
1999-12-21	25.50	26.00	24.75	25.56	428700
1999-12-22	25.84	27.63	25.75	27.63	217000
1999-12-23	28.50	29.25	27.75	28.69	255000
1999-12-27	28.88	29.88	28.56	29.88	197800
1999-12-28	30.44	33.38	30.38	31.50	248400
1999-12-29	32.00	32.94	31.63	32.06	101300
1999-12-30	33.25	35.00	33.00	33.31	154800
1999-12-31	33.88	35.00	33.75	35.00	45300
2000-01-03	35.25	35.88	31.50	32.50	239400
2000-01-04	31.25	31.50	27.88	29.50	312900
2000-01-05	29.75	31.00	29.13	30.56	293700
2000-01-06	30.50	30.75	29.38	29.56	190000
2000-01-07	29.75	32.00	29.63	31.50	234300
2000-01-10	31.88	32.25	31.38	31.94	335000
2000-01-11	32.38	32.50	31.00	31.50	181100
2000-01-12	31.75	32.63	29.31	32.50	96900
2000-01-13	32.13	33.00	31.00	31.38	92300
2000-01-14	31.97	32.00	30.25	30.25	204000
2000-01-18	30.81	33.38	30.38	33.13	358500
2000-01-19	34.19	35.81	33.75	34.81	251700
2000-01-20	35.50	37.38	35.25	36.75	479200
2000-01-21	35.88	36.13	31.00	33.75	563100
2000-01-24	33.44	33.56	29.69	31.00	411600
2000-01-25	33.81	39.13	33.00	37.94	1078200
2000-01-26	39.25	40.38	37.31	39.38	553400
2000-01-27	39.69	40.13	37.75	38.25	453600
2000-01-28	37.75	38.00	33.50	36.63	276200
2000-01-31	35.88	38.25	33.50	38.06	1133900
2000-02-01	37.94	38.25	37.19	37.94	335500
2000-02-02	38.00	38.06	37.00	37.63	264300
2000-02-03	38.13	38.50	37.56	37.94	168500
2000-02-04	38.19	39.25	37.75	39.06	349500
2000-02-07	40.50	41.00	39.25	40.56	625500
2000-02-08	41.50	45.38	41.50	45.00	565800
2000-02-09	46.63	48.25	44.50	48.13	605800
2000-02-10	48.25	48.44	44.44	46.13	374700
2000-02-11	46.94	47.13	45.63	46.13	143300
2000-02-14	46.38	46.94	42.50	42.88	158700
2000-02-15	43.13	45.13	42.38	44.38	364400
2000-02-16	44.84	45.13	41.13	41.88	243800
2000-02-17	41.69	43.38	39.63	41.50	331900
2000-02-18	41.81	41.94	39.88	40.00	182700
2000-02-22	40.44	40.50	35.50	36.56	479600
2000-02-23	37.63	40.75	37.63	40.00	381200
2000-02-24	42.69	44.50	40.75	43.44	301700
2000-02-25	44.38	46.25	43.88	45.03	193000
2000-02-28	46.06	48.50	43.25	47.59	315900
2000-02-29	47.63	49.00	45.25	48.19	230200
2000-03-01	49.00	49.13	47.13	48.22	211100
2000-03-02	48.50	48.63	43.00	45.59	192300
2000-03-03	46.00	46.38	42.88	45.38	190900
2000-03-06	45.38	45.38	43.00	43.75	146200
2000-03-07	43.50	47.50	43.00	46.00	240800
2000-03-08	46.38	46.63	45.25	46.06	163400
2000-03-09	46.25	49.88	46.00	49.00	268400
2000-03-10	49.38	51.31	49.00	49.63	435300
2000-03-13	48.88	48.88	44.50	48.00	200900
2000-03-14	49.00	51.50	46.50	47.81	151500
2000-03-15	47.75	48.38	44.13	44.94	158700
2000-03-16	45.69	48.88	44.50	48.38	205700
2000-03-17	47.94	50.25	47.88	50.13	202600
2000-03-20	51.56	56.31	51.00	53.75	467600
2000-03-21	56.38	56.38	47.88	55.66	256400
2000-03-22	56.25	59.81	54.06	59.38	397500
2000-03-23	61.00	63.50	58.25	63.00	404700
2000-03-24	67.00	68.13	65.25	67.13	400700
2000-03-27	67.69	67.75	61.50	61.56	395600
2000-03-28	60.25	60.25	55.94	56.50	409600
2000-03-29	57.13	59.00	55.50	55.88	435000
2000-03-30	51.00	56.88	48.63	53.38	375700
2000-03-31	53.25	55.00	44.88	48.88	709200
2000-04-03	48.56	48.88	40.00	41.94	541700
2000-04-04	39.38	40.63	30.88	40.00	1000600
2000-04-05	38.88	44.50	36.00	42.94	474200
2000-04-06	44.94	45.50	43.38	44.81	142000
2000-04-07	45.38	47.00	45.13	46.63	181500
2000-04-10	48.19	48.25	38.00	38.13	585400
2000-04-11	38.25	41.00	37.13	39.91	301800
2000-04-12	39.63	39.81	34.00	35.00	544100
2000-04-13	34.63	39.00	33.63	35.06	348600
2000-04-14	34.13	35.38	29.88	31.00	505100
2000-04-17	30.63	39.88	30.00	39.63	399200
2000-04-18	40.00	43.75	40.00	42.38	448400
2000-04-19	42.88	44.31	41.50	43.88	338400
2000-04-20	41.06	41.13	35.94	37.63	1338800
2000-04-24	36.44	37.63	33.50	37.63	267200
2000-04-25	37.91	38.75	36.63	37.38	649800
2000-04-26	37.75	40.50	37.63	39.88	238900
2000-04-27	35.91	40.00	35.63	39.81	150300
2000-04-28	39.88	40.00	38.25	38.44	149500
2000-05-01	38.38	39.25	35.25	37.88	289600
2000-05-02	36.00	38.63	35.81	37.88	287000
2000-05-03	35.88	36.75	34.50	35.44	334700
2000-05-04	35.25	37.50	35.19	35.56	279700
2000-05-05	35.13	36.75	35.13	36.25	195700
2000-05-08	35.75	36.13	34.13	34.44	325900
2000-05-09	34.50	34.63	32.25	33.19	166700
2000-05-10	31.38	32.00	30.19	30.50	261200
2000-05-11	31.06	32.06	30.13	30.69	329200
2000-05-12	30.75	36.50	30.75	35.88	503600
2000-05-15	35.78	35.94	32.75	33.56	273000
2000-05-16	34.44	36.63	33.13	34.63	211900
2000-05-17	33.44	34.25	32.88	33.25	98000
2000-05-18	33.00	33.00	31.63	31.63	142400
2000-05-19	31.44	31.63	28.94	30.13	222000
2000-05-22	30.00	30.25	27.00	29.75	247400
2000-05-23	29.69	31.50	28.00	28.25	160200
2000-05-24	28.25	28.75	24.25	26.59	286900
2000-05-25	27.88	33.22	27.63	29.25	393200
2000-05-26	29.13	29.69	27.50	29.13	86600
2000-05-30	29.50	31.50	29.25	31.00	101600
2000-05-31	29.75	31.63	29.75	31.38	117600
2000-06-01	31.00	34.75	31.00	34.31	136400
2000-06-02	35.50	36.38	34.00	34.63	259000
2000-06-05	34.56	34.63	31.50	32.50	137400
2000-06-06	33.25	33.38	31.31	31.31	157600
2000-06-07	31.00	33.63	31.00	33.50	218200
2000-06-08	33.88	35.25	31.50	31.88	150400
2000-06-09	32.63	34.00	31.25	31.63	246100
2000-06-12	31.50	32.50	31.38	32.00	173400
2000-06-13	31.66	32.38	30.25	32.38	230500
2000-06-14	32.41	33.38	32.38	32.56	189200
2000-06-15	32.50	33.50	31.63	32.75	89700
2000-06-16	33.00	35.38	32.00	34.69	252700
2000-06-19	35.25	36.38	34.63	36.06	184000
2000-06-20	36.13	38.88	35.94	38.88	203100
2000-06-21	38.88	39.00	37.00	38.25	100800
2000-06-22	34.88	35.13	26.13	27.59	1585000
2000-06-23	28.44	30.75	28.00	29.38	675000
2000-06-26	30.00	30.63	29.56	30.06	184900
2000-06-27	30.50	32.25	30.06	30.63	321000
2000-06-28	31.25	32.56	30.56	32.31	171100
2000-06-29	32.91	33.00	31.00	32.06	110400
2000-06-30	31.75	33.00	30.50	32.31	227800
2000-07-03	32.25	32.88	31.13	31.81	60300
2000-07-05	31.63	31.88	28.75	29.13	327000
2000-07-06	30.50	30.94	29.56	30.75	307000
2000-07-07	30.81	32.50	30.63	31.38	244300
2000-07-10	30.00	31.25	30.00	30.19	154600
2000-07-11	30.38	30.75	28.50	28.56	196600
2000-07-12	29.06	30.00	29.00	29.19	216600
2000-07-13	29.34	29.88	28.00	28.50	183900
2000-07-14	28.38	28.75	26.50	27.38	401700
2000-07-17	26.75	27.75	26.06	26.81	268700
2000-07-18	26.56	26.63	25.00	25.50	396900
2000-07-19	26.13	27.75	25.50	26.00	207900
2000-07-20	26.13	26.13	25.63	26.06	229600
2000-07-21	25.50	25.86	24.75	25.25	130300
2000-07-24	24.50	25.44	23.38	24.88	139600
2000-07-25	24.38	25.94	24.38	25.75	89900
2000-07-26	25.31	25.75	24.00	25.44	97800
2000-07-27	25.25	25.50	24.63	24.88	213300
2000-07-28	24.88	25.31	24.63	25.31	246000
2000-07-31	25.50	26.88	24.50	26.88	257900
2000-08-01	26.75	27.25	24.75	26.53	133100
2000-08-02	26.47	26.47	24.81	25.25	323000
2000-08-03	17.63	21.00	17.13	19.81	1833500
2000-08-04	19.00	21.63	19.00	21.63	417200
2000-08-07	23.00	26.94	21.84	25.88	527900
2000-08-08	25.88	26.00	24.25	24.38	210400
2000-08-09	25.00	25.00	23.25	23.25	161900
2000-08-10	23.75	23.75	22.19	22.56	394000
2000-08-11	22.69	22.69	21.00	22.00	302400
2000-08-14	21.75	22.17	20.63	21.50	264900
2000-08-15	20.75	23.63	20.75	22.75	197200
2000-08-16	23.38	23.88	22.63	23.50	156300
2000-08-17	23.75	24.63	23.13	24.50	104400
2000-08-18	24.47	26.25	24.44	26.06	258000
2000-08-21	26.25	26.25	24.63	25.13	89500
2000-08-22	25.31	25.31	23.13	24.06	174400
2000-08-23	24.00	24.50	23.38	24.50	190400
2000-08-24	24.63	26.00	24.00	25.50	155600
2000-08-25	25.56	26.38	24.88	25.13	158200
2000-08-28	25.44	25.63	24.88	25.50	384000
2000-08-29	25.44	26.00	25.25	25.75	130300
2000-08-30	25.69	26.38	25.69	26.25	163700
2000-08-31	26.06	28.50	26.00	28.34	239800
2000-09-01	28.53	29.75	28.50	29.13	201300
2000-09-05	28.13	28.50	27.00	28.06	147600
2000-09-06	27.94	28.19	27.00	27.06	93500
2000-09-07	27.06	29.00	27.06	27.25	90300
2000-09-08	27.19	27.25	25.50	26.38	226500
2000-09-11	26.25	26.69	25.88	25.94	122000
2000-09-12	26.00	26.75	26.00	26.31	170100
2000-09-13	26.25	26.25	23.19	23.75	673100
2000-09-14	24.69	26.56	24.50	26.50	421400
2000-09-15	26.00	28.00	26.00	27.50	166700
2000-09-18	27.38	27.94	26.44	27.50	253300
2000-09-19	27.44	27.50	26.06	27.25	68600
2000-09-20	26.88	27.25	26.25	26.75	130300
2000-09-21	26.63	27.25	26.38	26.63	75300
2000-09-22	23.75	28.50	23.75	27.63	308500
2000-09-25	26.88	28.25	26.88	27.00	75200
2000-09-26	26.50	27.00	26.00	26.31	137900
2000-09-27	26.38	29.63	26.38	28.00	325400
2000-09-28	27.78	28.63	27.56	28.63	113200
2000-09-29	27.63	28.25	27.00	27.81	139000
2000-10-02	27.69	27.75	26.13	26.13	53700
2000-10-03	26.34	28.63	26.25	27.63	72400
2000-10-04	27.98	28.63	26.63	28.50	64400
2000-10-05	26.89	28.88	26.88	28.44	100600
2000-10-06	28.67	30.38	28.50	28.88	368100
2000-10-09	29.00	29.88	27.75	29.63	86600
2000-10-10	29.75	30.25	29.13	30.06	174000
2000-10-11	28.02	29.94	28.00	29.75	198000
2000-10-12	29.64	29.88	27.25	28.75	172200
2000-10-13	27.52	29.88	27.50	29.81	134900
2000-10-16	29.81	30.00	27.88	27.94	112100
2000-10-17	28.50	29.13	26.88	27.06	80200
2000-10-18	26.77	27.25	24.88	27.00	74500
2000-10-19	30.50	32.25	30.00	32.06	498300
2000-10-20	31.56	33.00	31.56	32.88	176900
2000-10-23	31.36	32.81	30.88	32.63	382100
2000-10-24	32.63	32.94	31.38	31.38	161100
2000-10-25	31.09	31.38	29.50	29.56	142100
2000-10-26	29.53	31.00	28.69	30.50	165700
2000-10-27	30.50	30.50	29.81	29.88	54500
2000-10-30	29.30	29.88	29.00	29.31	38800
2000-10-31	28.73	31.00	28.64	31.00	164500
2000-11-01	30.81	31.13	30.13	30.50	71000
2000-11-02	29.91	32.75	29.88	32.63	148900
2000-11-03	33.00	33.38	32.00	33.25	138500
2000-11-06	32.63	33.44	32.63	33.00	71700
2000-11-07	33.05	34.94	32.94	34.75	373600
2000-11-08	34.56	36.13	34.50	35.13	758900
2000-11-09	35.13	35.19	33.69	35.19	284000
2000-11-10	34.09	36.00	34.09	35.00	291900
2000-11-13	34.50	34.63	30.38	33.00	474300
2000-11-14	33.88	35.00	33.31	34.00	204300
2000-11-15	34.13	38.00	33.56	38.00	386100
2000-11-16	36.31	39.50	36.31	37.69	187500
2000-11-17	37.88	37.94	35.00	35.50	350400
2000-11-20	36.11	36.38	32.88	34.00	119400
2000-11-21	33.59	34.94	33.00	33.56	77800
2000-11-22	33.19	34.25	31.00	32.94	95800
2000-11-24	34.73	36.00	33.88	36.00	60600
2000-11-27	36.81	37.94	33.50	33.50	163700
2000-11-28	33.50	35.38	31.19	32.00	81100
2000-11-29	32.50	32.94	31.25	32.25	49700
2000-11-30	31.50	31.63	29.13	31.19	186000
2000-12-01	30.75	33.50	29.38	32.13	170100
2000-12-04	32.05	32.75	29.13	32.13	186200
2000-12-05	32.73	35.13	32.38	34.75	118300
2000-12-06	35.00	36.19	35.00	35.36	198000
2000-12-07	35.13	37.00	34.50	36.44	137400
2000-12-08	36.63	38.69	36.13	38.38	137200
2000-12-11	38.36	45.25	37.50	45.00	435100
2000-12-12	44.38	47.88	42.88	43.92	554400
2000-12-13	43.92	44.00	40.50	41.38	132700
2000-12-14	41.44	42.44	40.00	41.63	126800
2000-12-15	40.25	40.44	38.88	39.81	121500
2000-12-18	39.75	46.13	39.75	45.63	284200
2000-12-19	45.02	45.56	42.50	44.00	147100
2000-12-20	42.00	42.63	39.94	40.38	310800
2000-12-21	40.52	43.06	38.63	38.75	183700
2000-12-22	39.81	47.75	39.81	45.69	393700
2000-12-26	44.22	46.00	44.19	44.88	157800
2000-12-27	44.52	50.50	44.38	50.00	240500
2000-12-28	49.86	49.86	47.25	49.00	254800
2000-12-29	49.00	52.38	46.31	46.44	313900
2001-01-02	47.50	47.50	40.31	41.00	257000
2001-01-03	40.69	46.75	40.69	44.25	576700
2001-01-04	45.75	47.50	39.06	39.38	354800
2001-01-05	40.88	42.69	39.50	42.00	125900
2001-01-08	39.44	43.13	39.38	43.13	85900
2001-01-09	42.00	44.81	41.38	44.06	222100
2001-01-10	44.19	45.81	42.63	45.75	238600
2001-01-11	44.63	47.31	44.44	47.00	249800
2001-01-12	47.00	47.25	44.38	45.00	213200
2001-01-16	43.06	45.00	42.88	44.94	86400
2001-01-17	43.75	48.00	43.25	43.38	312900
2001-01-18	43.98	44.50	43.00	43.50	990800
2001-01-19	42.88	50.88	42.69	49.44	773300
2001-01-22	49.69	49.88	48.00	49.00	568900
2001-01-23	48.00	51.38	47.63	51.00	446400
2001-01-24	50.63	54.38	50.13	54.13	677500
2001-01-25	52.00	52.25	49.50	51.50	513500
2001-01-26	50.56	52.00	49.00	50.88	279700
2001-01-29	50.44	53.38	50.00	52.50	204900
2001-01-30	52.14	53.00	51.50	53.00	288500
2001-01-31	52.50	54.56	52.38	53.44	295300
2001-02-01	53.00	53.13	51.00	51.38	371800
2001-02-02	51.63	52.13	45.19	47.50	257300
2001-02-05	46.75	47.75	45.13	45.91	121200
2001-02-06	46.13	49.25	45.75	48.31	185200
2001-02-07	48.25	48.69	46.25	48.31	157200
2001-02-08	48.19	49.75	48.06	49.50	146000
2001-02-09	49.81	50.00	48.50	49.13	265600
2001-02-12	49.13	49.38	46.25	48.00	235100
2001-02-13	47.02	49.56	47.02	48.00	88100
2001-02-14	46.81	48.00	44.38	45.75	202100
2001-02-15	45.02	48.00	45.00	46.19	139000
2001-02-16	45.25	46.13	43.50	45.25	95400
2001-02-20	45.61	45.61	41.25	42.00	100300
2001-02-21	40.69	42.00	38.88	39.00	133700
2001-02-22	38.89	39.25	33.25	35.06	729400
2001-02-23	35.00	35.88	33.50	35.56	251400
2001-02-26	35.94	40.19	35.77	38.69	307200
2001-02-27	39.11	39.11	36.00	36.00	199900
2001-02-28	36.44	39.50	35.88	38.00	326300
2001-03-01	37.50	37.88	34.06	37.00	254200
2001-03-02	36.88	37.00	34.13	35.75	251500
2001-03-05	36.06	36.13	35.00	35.38	84200
2001-03-06	35.17	38.63	35.00	37.81	106600
2001-03-07	38.88	38.88	37.25	38.00	102300
2001-03-08	38.75	38.94	37.13	37.31	66500
2001-03-09	37.11	37.13	33.88	34.94	145000
2001-03-12	34.38	36.38	33.50	35.00	123700
2001-03-13	35.75	38.38	34.63	37.88	78800
2001-03-14	35.09	38.88	35.06	37.50	128800
2001-03-15	37.75	38.38	36.19	36.88	115800
2001-03-16	36.58	36.61	35.00	35.00	127600
2001-03-19	35.06	39.00	34.50	38.50	139500
2001-03-20	39.13	39.50	37.59	37.81	202900
2001-03-21	37.31	37.88	36.00	37.00	155400
2001-03-22	36.75	40.75	36.69	40.00	166000
2001-03-23	40.00	42.00	40.00	41.50	153100
2001-03-26	41.88	42.44	41.25	41.88	112800
2001-03-27	41.98	44.25	40.39	42.42	76700
2001-03-28	41.38	41.88	39.75	39.88	289900
2001-03-29	38.75	39.88	37.00	39.13	258200
2001-03-30	39.44	39.50	37.75	38.38	182800
2001-04-02	38.50	38.75	32.39	33.69	357100
2001-04-03	31.81	32.00	25.81	30.50	1062600
2001-04-04	30.56	32.25	29.50	30.25	381500
2001-04-05	31.13	35.00	31.00	34.69	196500
2001-04-06	34.63	34.63	30.25	32.69	111900
2001-04-09	33.00	34.00	31.76	32.50	85200
2001-04-10	32.64	34.42	32.64	33.00	148000
2001-04-11	34.57	35.20	34.08	35.00	78600
2001-04-12	34.60	34.99	33.35	33.50	63300
2001-04-16	32.20	34.49	31.63	34.08	136700
2001-04-17	33.61	34.60	32.65	33.65	96300
2001-04-18	33.65	38.09	33.47	37.85	399200
2001-04-19	41.00	45.82	39.80	45.70	971600
2001-04-20	44.44	46.75	44.21	46.00	347200
2001-04-23	44.99	45.00	43.19	44.50	168200
2001-04-24	44.26	46.49	44.25	46.21	226600
2001-04-25	45.70	49.95	45.70	48.99	581900
2001-04-26	49.90	50.00	47.98	48.42	157800
2001-04-27	48.50	50.45	47.83	50.16	108900
2001-04-30	48.52	50.95	48.51	50.78	364700
2001-05-01	50.01	52.14	49.82	51.63	445500
2001-05-02	52.00	55.50	52.00	54.55	508200
2001-05-03	54.24	54.25	51.65	51.78	352300
2001-05-04	50.50	53.50	50.00	51.57	232700
2001-05-07	52.47	52.47	47.99	48.29	138200
2001-05-08	49.32	49.75	47.77	47.99	288400
2001-05-09	47.67	48.20	46.75	48.00	184400
2001-05-10	49.45	50.60	47.25	47.51	84100
2001-05-11	48.50	48.50	47.45	47.97	157000
2001-05-14	48.25	48.82	46.95	46.96	154200
2001-05-15	47.00	47.99	46.10	46.59	84300
2001-05-16	44.89	45.90	43.60	45.14	225400
2001-05-17	45.85	50.55	45.60	49.13	213900
2001-05-18	48.61	49.78	47.92	49.17	68200
2001-05-21	49.30	52.32	48.21	52.00	270800
2001-05-22	50.21	52.99	50.00	52.41	122400
2001-05-23	51.55	53.91	51.39	53.06	209200
2001-05-24	52.71	53.48	52.71	53.22	86200
2001-05-25	53.20	54.15	53.06	53.37	161700
2001-05-29	53.00	53.01	49.75	50.81	199400
2001-05-30	50.06	51.20	45.80	47.70	168900
2001-05-31	48.00	49.84	46.26	47.70	118900
2001-06-01	47.71	50.00	45.80	49.40	113500
2001-06-04	50.25	52.18	49.25	49.80	103400
2001-06-05	49.95	51.00	49.51	50.06	117700
2001-06-06	50.47	50.90	48.20	48.20	62900
2001-06-07	48.13	51.25	48.12	50.61	145500
2001-06-08	50.99	52.00	50.00	50.86	119600
2001-06-11	50.00	51.89	49.75	51.30	66900
2001-06-12	50.51	50.70	49.50	49.95	118700
2001-06-13	50.13	50.24	49.00	49.00	42900
2001-06-14	48.50	48.76	47.20	48.56	67100
2001-06-15	47.45	48.75	45.05	45.85	172300
2001-06-18	46.10	46.99	44.00	44.32	88200
2001-06-19	44.21	46.05	43.34	43.35	95000
2001-06-20	43.49	45.25	41.00	44.96	250000
2001-06-21	44.50	46.02	43.18	43.75	151700
2001-06-22	44.28	45.95	44.01	45.27	75600
2001-06-25	45.20	45.42	43.51	43.59	124800
2001-06-26	43.51	44.47	42.36	44.45	145800
2001-06-27	43.86	45.95	43.75	45.90	105600
2001-06-28	46.00	49.95	45.91	49.40	277100
2001-06-29	49.44	51.33	44.00	49.50	263300
2001-07-02	48.75	50.80	48.04	50.60	145900
2001-07-03	50.49	50.50	49.51	50.04	58500
2001-07-05	49.35	50.06	49.35	50.04	108800
2001-07-06	50.19	50.19	48.86	48.91	100900
2001-07-09	48.93	50.38	48.77	50.25	143900
2001-07-10	49.75	52.00	46.25	46.73	199700
2001-07-11	46.38	47.75	45.00	46.53	62500
2001-07-12	48.75	51.99	48.30	51.85	321700
2001-07-13	52.23	57.21	51.36	56.11	473400
2001-07-16	56.93	58.95	51.25	52.30	832600
2001-07-17	52.00	52.75	49.25	52.50	309700
2001-07-18	52.75	52.75	51.00	52.10	159500
2001-07-19	53.15	54.95	52.81	53.75	167000
2001-07-20	53.85	54.70	52.50	54.00	120200
2001-07-23	53.04	54.76	52.34	52.69	99100
2001-07-24	52.53	54.25	48.40	49.30	332100
2001-07-25	49.88	50.45	44.52	47.99	305600
2001-07-26	48.00	51.32	47.51	50.00	206000
2001-07-27	51.31	51.50	48.62	51.10	163100
2001-07-30	51.04	51.04	48.00	48.75	121700
2001-07-31	34.55	34.68	30.68	31.65	6864300
2001-08-01	31.65	33.24	31.65	32.94	1443500
2001-08-02	33.11	34.18	32.40	33.60	458500
2001-08-03	33.01	34.47	32.90	33.54	141200
2001-08-06	33.06	34.96	32.91	32.93	174900
2001-08-07	33.01	34.04	32.89	33.01	266900
2001-08-08	33.09	33.92	32.25	32.25	141600
2001-08-09	32.11	33.29	31.86	32.63	85200
2001-08-10	32.35	32.95	31.87	32.40	97900
2001-08-13	32.25	32.50	31.59	31.80	170500
2001-08-14	31.80	33.77	31.09	31.50	153100
2001-08-15	31.72	32.00	30.47	30.50	116000
2001-08-16	30.02	30.97	29.86	30.13	87700
2001-08-17	29.65	30.47	29.16	30.11	82300
2001-08-20	30.20	30.29	28.86	29.09	90800
2001-08-21	29.94	30.14	28.39	28.49	70600
2001-08-22	28.49	29.04	26.69	28.68	150200
2001-08-23	28.19	30.16	28.18	28.74	241000
2001-08-24	29.31	29.50	28.01	28.30	265500
2001-08-27	28.03	28.75	27.95	28.13	215600
2001-08-28	28.63	28.69	28.29	28.38	141200
2001-08-29	28.81	28.90	28.06	28.42	152300
2001-08-30	28.05	28.49	27.00	27.11	217000
2001-08-31	27.27	27.45	26.91	27.20	167600
2001-09-04	27.24	27.34	26.65	26.92	170300
2001-09-05	27.02	27.91	24.90	25.00	272100
2001-09-06	24.91	25.95	24.56	25.37	165500
2001-09-07	24.65	26.56	24.40	26.35	167900
2001-09-10	25.85	26.00	25.31	25.55	204800
2001-09-17	30.24	43.60	30.00	37.05	3822200
2001-09-18	36.79	37.05	35.00	35.87	495500
2001-09-19	35.43	36.56	34.76	34.86	631800
2001-09-20	34.60	35.51	32.65	33.94	492600
2001-09-21	33.06	37.33	31.50	36.23	388000
2001-09-24	37.21	37.24	35.37	36.14	404600
2001-09-25	36.60	37.74	35.52	36.60	147200
2001-09-26	36.46	38.75	36.45	37.70	532600
2001-09-27	38.29	39.57	36.55	39.35	339300
2001-09-28	39.65	40.00	36.76	37.55	696900
2001-10-01	37.55	37.91	36.94	37.12	749400
2001-10-02	37.00	37.80	35.31	37.56	455700
2001-10-03	37.52	41.25	37.22	40.11	524000
2001-10-04	40.11	41.14	39.05	39.10	825900
2001-10-05	39.10	40.82	38.70	40.20	704000
2001-10-08	41.30	44.93	41.00	42.81	1017700
2001-10-09	42.88	43.00	40.11	41.10	337500
2001-10-10	41.40	41.90	38.30	38.64	642800
2001-10-11	38.41	40.60	38.40	39.10	499800
2001-10-12	39.00	39.40	37.00	38.86	278000
2001-10-15	38.10	38.19	36.85	37.15	295900
2001-10-16	37.40	37.43	35.00	37.15	538100
2001-10-17	37.71	38.15	34.50	36.00	653000
2001-10-18	40.39	42.22	40.10	40.78	725500
2001-10-19	40.76	43.81	39.80	43.40	355600
2001-10-22	43.68	47.40	42.51	47.36	846400
2001-10-23	47.62	50.30	45.91	46.58	903200
2001-10-24	46.90	48.05	46.26	47.85	309600
2001-10-25	47.42	49.35	46.55	49.00	325300
2001-10-26	48.89	50.60	48.06	50.17	329300
2001-10-29	50.30	51.10	49.95	50.01	434600
2001-10-30	50.24	51.25	47.30	47.30	616400
2001-10-31	47.55	49.41	45.05	47.16	550000
2001-11-01	47.24	48.47	46.95	48.25	269500
2001-11-02	47.69	48.40	46.50	46.82	130000
2001-11-05	45.63	47.80	44.25	44.87	1216500
2001-11-06	44.47	46.97	44.36	46.45	299600
2001-11-07	46.13	47.90	44.22	44.78	185300
2001-11-08	44.99	46.94	44.81	46.21	203600
2001-11-09	45.86	46.20	44.42	45.06	273000
2001-11-12	44.68	45.15	43.61	44.45	199800
2001-11-13	44.56	45.05	41.00	41.20	811100
2001-11-14	41.50	41.92	40.17	41.40	429000
2001-11-15	41.06	42.42	40.54	40.85	280200
2001-11-16	41.40	42.00	40.55	41.77	1017300
2001-11-19	41.62	42.35	41.50	41.98	214400
2001-11-20	42.55	42.95	41.96	42.14	172200
2001-11-21	42.24	42.71	41.80	42.18	196800
2001-11-23	41.97	42.89	41.96	42.73	87700
2001-11-26	42.25	44.00	42.25	42.80	92700
2001-11-27	42.48	44.46	42.46	43.30	133800
2001-11-28	43.19	44.02	41.96	42.14	75600
2001-11-29	42.40	45.65	41.96	45.54	309200
2001-11-30	44.92	46.80	44.60	46.16	227000
2001-12-03	45.98	46.71	44.38	44.73	348200
2001-12-04	45.15	45.75	44.40	45.00	108500
2001-12-05	45.29	46.20	45.03	45.67	184300
2001-12-06	45.57	46.30	45.08	46.00	166900
2001-12-07	46.10	46.10	44.80	46.00	54100
2001-12-10	45.38	46.10	45.15	45.68	111000
2001-12-11	45.75	46.00	42.09	42.50	318700
2001-12-12	43.00	44.34	41.00	41.36	402100
2001-12-13	41.60	42.45	41.11	41.44	163400
2001-12-14	41.96	41.96	37.79	38.95	328600
2001-12-17	39.00	39.50	37.00	39.44	267500
2001-12-18	40.25	40.25	33.30	35.00	1510800
2001-12-19	34.58	36.39	33.25	36.00	1118700
2001-12-20	36.00	38.26	35.50	37.80	879900
2001-12-21	37.90	38.75	37.10	37.76	290800
2001-12-24	37.51	38.78	37.40	38.22	73500
2001-12-26	38.25	40.42	37.52	39.24	413000
2001-12-27	39.45	40.18	39.00	39.15	242800
2001-12-28	39.99	39.99	38.20	38.75	132700
2001-12-31	39.34	40.36	38.79	39.11	377200
2002-01-02	39.56	39.59	38.44	39.57	125700
2002-01-03	39.71	41.39	39.06	40.10	633600
2002-01-04	33.98	36.62	33.35	35.15	4257800
2002-01-07	35.01	36.53	35.01	35.94	349100
2002-01-08	36.50	37.09	35.32	36.24	177800
2002-01-09	37.62	37.66	36.03	36.03	214000
2002-01-10	36.06	36.42	35.75	36.14	173900
2002-01-11	36.47	37.19	34.75	34.78	227900
2002-01-14	34.75	34.91	33.90	34.06	426900
2002-01-15	34.64	35.62	34.37	35.26	155600
2002-01-16	35.39	35.39	33.75	34.06	344100
2002-01-17	34.13	35.29	34.05	34.90	659900
2002-01-18	34.37	35.58	34.24	35.08	192000
2002-01-22	35.30	35.39	34.40	34.87	313900
2002-01-23	34.88	35.97	34.75	35.08	167100
2002-01-24	35.58	36.00	34.54	35.04	156600
2002-01-25	34.61	34.68	33.25	33.50	446700
2002-01-28	33.70	35.20	33.36	34.59	191500
2002-01-29	35.04	35.10	33.68	34.41	173500
2002-01-30	34.51	35.75	32.86	35.51	270900
2002-01-31	35.40	36.45	35.31	36.36	303300
2002-02-01	36.36	38.15	36.00	37.02	490000
2002-02-04	37.02	37.28	35.84	35.90	290600
2002-02-05	35.77	37.44	34.81	36.75	351700
2002-02-06	36.50	37.00	36.15	36.55	153800
2002-02-07	36.28	36.74	31.60	32.73	1000300
2002-02-08	32.50	33.93	30.65	32.81	1289600
2002-02-11	32.84	33.27	31.05	31.68	875200
2002-02-12	31.84	32.68	31.60	31.95	780100
2002-02-13	32.27	34.43	32.26	33.70	329600
2002-02-14	33.47	34.67	33.07	33.86	311100
2002-02-15	33.70	35.18	33.48	34.50	258900
2002-02-19	34.74	34.75	30.91	31.00	275500
2002-02-20	30.99	32.35	30.87	32.19	233800
2002-02-21	32.24	32.24	30.88	30.96	282300
2002-02-22	31.24	32.40	30.50	32.23	263000
2002-02-25	31.97	32.20	31.60	32.02	131500
2002-02-26	32.21	32.91	31.90	32.53	157200
2002-02-27	32.30	33.50	31.75	31.99	210800
2002-02-28	32.15	32.73	31.82	32.06	86700
2002-03-01	32.50	34.75	32.08	34.48	169000
2002-03-04	34.13	35.96	33.31	35.51	466800
2002-03-05	35.60	37.22	35.25	35.60	275200
2002-03-06	35.60	37.00	35.19	36.99	202500
2002-03-07	36.81	37.41	35.95	36.24	150000
2002-03-08	36.90	37.32	36.66	37.25	129700
2002-03-11	37.38	38.20	37.11	37.60	98200
2002-03-12	37.45	38.50	37.02	38.10	103500
2002-03-13	38.11	38.20	36.41	36.72	149700
2002-03-14	36.85	36.90	35.36	35.60	308400
2002-03-15	35.46	36.16	34.97	35.20	214500
2002-03-18	35.08	35.99	35.08	35.60	91100
2002-03-19	35.99	35.99	35.03	35.03	129900
2002-03-20	28.99	30.65	28.55	30.03	4211900
2002-03-21	30.10	30.65	29.33	30.63	642700
2002-03-22	30.31	31.00	29.83	30.59	212300
2002-03-25	30.32	32.10	30.31	30.98	384500
2002-03-26	30.98	32.48	30.81	31.81	300200
2002-03-27	31.94	31.95	31.15	31.30	104100
2002-03-28	31.66	32.29	31.25	31.96	188000
2002-04-01	31.76	32.15	31.06	32.08	167700
2002-04-02	32.06	32.06	31.05	31.23	248900
2002-04-03	31.24	31.74	30.50	30.50	136300
2002-04-04	30.43	31.40	29.83	30.50	174700
2002-04-05	30.73	31.00	29.95	30.50	177800
2002-04-08	30.50	30.78	29.55	30.70	120900
2002-04-09	30.66	30.90	29.53	29.70	146600
2002-04-10	29.73	30.64	29.36	29.55	141300
2002-04-11	29.51	29.67	28.35	28.56	197400
2002-04-12	29.05	29.58	28.36	28.65	223700
2002-04-15	28.85	30.39	28.85	29.80	125300
2002-04-16	30.05	31.31	29.81	31.19	157900
2002-04-17	31.35	31.35	29.78	29.90	160200
2002-04-18	31.44	32.77	29.61	30.20	567600
2002-04-19	30.06	30.78	29.74	29.88	105000
2002-04-22	29.88	30.10	29.31	29.58	146100
2002-04-23	29.83	29.83	29.00	29.17	169800
2002-04-24	29.21	30.27	29.05	29.13	299000
2002-04-25	29.39	29.48	26.90	27.47	614100
2002-04-26	27.69	28.25	26.27	27.48	482600
2002-04-29	27.64	28.13	26.45	28.00	279800
2002-04-30	27.85	29.29	27.75	28.95	400500
2002-05-01	29.00	29.24	28.05	28.35	316400
2002-05-02	28.24	28.60	27.55	27.65	352500
2002-05-03	27.92	28.52	26.59	28.03	297000
2002-05-06	27.76	28.75	26.59	26.79	252000
2002-05-07	27.26	27.41	25.98	26.43	201400
2002-05-08	27.01	28.70	27.00	28.03	336400
2002-05-09	27.90	28.25	26.52	26.87	110400
2002-05-10	27.06	27.48	26.50	27.05	117100
2002-05-13	27.14	27.62	26.75	27.61	125200
2002-05-14	27.35	28.64	27.25	28.25	303100
2002-05-15	28.29	28.98	27.78	28.63	201600
2002-05-16	28.44	28.95	28.17	28.70	181600
2002-05-17	28.87	29.20	28.48	28.90	87400
2002-05-20	28.99	28.99	28.00	28.32	104200
2002-05-21	28.52	28.56	27.55	27.59	238300
2002-05-22	27.75	28.31	27.56	28.00	77300
2002-05-23	28.00	28.74	27.55	28.74	160900
2002-05-24	28.56	28.75	27.57	27.57	212500
2002-05-28	27.50	28.06	26.72	26.86	333800
2002-05-29	26.83	27.49	26.22	26.46	163300
2002-05-30	26.46	27.31	26.35	27.31	173600
2002-05-31	27.29	27.64	27.00	27.37	101400
2002-06-03	27.50	27.50	25.68	25.70	260000
2002-06-04	25.95	26.16	23.79	25.02	462600
2002-06-05	24.92	25.70	24.26	25.19	201400
2002-06-06	24.27	25.50	24.27	25.10	108200
2002-06-07	25.20	25.92	24.50	25.36	121100
2002-06-10	25.65	26.85	25.35	26.32	208500
2002-06-11	26.46	26.81	25.11	25.22	160800
2002-06-12	25.21	25.30	24.00	24.18	272000
2002-06-13	24.01	24.63	23.05	23.34	328500
2002-06-14	23.34	23.59	21.43	23.13	318400
2002-06-17	22.66	23.99	22.65	23.80	268600
2002-06-18	23.70	24.00	23.12	23.56	121000
2002-06-19	23.50	23.61	21.82	22.00	206200
2002-06-20	22.01	22.82	21.28	21.29	246700
2002-06-21	21.67	22.02	21.31	21.51	305900
2002-06-24	21.51	21.91	20.50	20.55	454800
2002-06-25	20.20	22.25	20.02	20.10	468000
2002-06-26	19.99	20.10	18.66	19.90	447100
2002-06-27	20.11	20.70	19.65	20.38	228300
2002-06-28	20.41	21.79	19.76	20.70	342000
2002-07-01	20.80	21.35	20.31	20.75	341800
2002-07-02	20.98	21.19	19.27	19.29	327300
2002-07-03	19.60	20.01	19.00	19.76	217000
2002-07-05	19.47	21.73	19.47	21.40	86300
2002-07-08	21.70	22.16	20.47	20.93	185700
2002-07-09	21.00	21.52	20.64	20.78	185600
2002-07-10	21.05	21.38	19.89	21.00	234500
2002-07-11	20.99	21.26	20.00	20.82	160900
2002-07-12	20.89	21.15	20.05	20.39	145300
2002-07-15	19.90	20.63	19.61	20.32	191200
2002-07-16	20.31	20.99	19.79	20.60	239800
2002-07-17	20.75	21.24	19.40	20.55	193900
2002-07-18	20.55	20.55	19.38	19.66	182300
2002-07-19	19.89	20.20	19.28	19.92	163400
2002-07-22	19.56	19.79	18.80	18.97	203400
2002-07-23	18.90	19.10	17.70	17.94	146300
2002-07-24	17.61	19.38	17.42	18.99	274600
2002-07-25	19.00	19.42	18.13	18.25	151200
2002-07-26	18.26	18.71	17.59	18.16	123100
2002-07-29	18.19	19.76	17.62	18.89	165800
2002-07-30	18.75	19.84	18.50	19.65	188900
2002-07-31	19.64	20.03	19.09	19.48	225500
2002-08-01	19.47	19.71	18.07	18.89	117200
2002-08-02	18.75	19.44	18.38	19.01	57100
2002-08-05	18.58	19.03	16.02	16.45	451500
2002-08-06	18.80	21.60	18.45	21.45	1601000
2002-08-07	22.21	23.95	22.00	23.80	1047200
2002-08-08	23.38	24.50	22.97	24.24	687800
2002-08-09	23.72	25.35	23.10	24.79	459500
2002-08-12	24.54	25.90	24.06	25.51	338100
2002-08-13	25.50	26.40	24.52	24.52	419400
2002-08-14	24.67	25.25	23.76	24.77	375000
2002-08-15	24.92	25.53	24.12	25.19	262700
2002-08-16	25.10	25.87	24.81	25.64	199100
2002-08-19	25.59	26.25	25.01	25.89	154700
2002-08-20	25.88	26.81	25.58	26.81	202000
2002-08-21	26.89	27.40	25.51	26.13	267700
2002-08-22	25.90	26.82	25.89	26.45	115300
2002-08-23	26.79	26.79	25.48	26.12	108000
2002-08-26	25.86	26.48	25.01	26.48	107000
2002-08-27	26.16	26.98	25.36	25.40	184200
2002-08-28	25.46	26.00	24.98	24.98	161900
2002-08-29	24.99	26.05	24.27	25.25	245900
2002-08-30	25.34	25.69	24.91	24.93	102900
2002-09-03	25.00	25.28	24.13	24.20	132200
2002-09-04	24.13	25.09	23.57	25.03	212000
2002-09-05	24.53	24.81	23.81	24.10	157700
2002-09-06	24.35	25.50	24.34	24.79	179500
2002-09-09	24.75	25.09	24.35	24.89	236400
2002-09-10	24.82	25.54	24.51	25.47	117600
2002-09-11	25.58	26.76	25.16	25.57	156700
2002-09-12	25.56	25.59	24.60	24.79	106700
2002-09-13	25.05	25.80	24.69	25.51	75500
2002-09-16	25.43	25.96	25.02	25.20	107700
2002-09-17	25.26	25.89	24.26	24.33	104500
2002-09-18	24.26	24.96	23.94	24.34	86300
2002-09-19	24.26	24.34	23.25	23.68	147700
2002-09-20	24.01	24.22	23.02	23.60	420200
2002-09-23	23.28	23.84	22.76	23.50	281000
2002-09-24	23.35	23.74	22.76	23.39	175500
2002-09-25	23.61	24.12	23.22	24.12	266100
2002-09-26	23.97	24.20	23.24	23.51	136900
2002-09-27	23.25	23.85	23.00	23.00	245600
2002-09-30	22.97	24.13	21.75	23.60	341300
2002-10-01	23.29	24.05	22.65	23.96	166600
2002-10-02	23.55	24.28	22.91	23.05	178300
2002-10-03	23.30	23.90	22.92	23.53	135200
2002-10-04	23.45	23.53	22.02	22.32	166900
2002-10-07	21.92	22.64	21.43	22.35	208400
2002-10-08	22.36	23.18	22.15	22.58	301800
2002-10-09	22.40	23.27	22.06	22.19	118000
2002-10-10	22.14	22.70	21.79	21.85	222000
2002-10-11	21.95	22.34	21.88	22.20	205800
2002-10-14	22.24	22.75	21.58	22.20	161800
2002-10-15	22.36	24.44	22.36	24.09	403400
2002-10-16	24.10	25.95	23.97	24.44	542800
2002-10-17	24.45	26.20	24.44	25.94	309700
2002-10-18	25.94	26.66	25.50	26.20	171100
2002-10-21	25.81	29.20	25.57	28.88	457800
2002-10-22	28.72	29.15	27.76	28.71	322400
2002-10-23	28.16	28.33	27.40	28.05	208400
2002-10-24	28.06	29.01	27.62	28.10	211500
2002-10-25	27.91	29.27	27.65	29.27	190300
2002-10-28	29.34	30.20	29.25	29.95	358100
2002-10-29	30.05	30.06	27.66	28.78	226800
2002-10-30	28.63	30.11	27.95	29.97	229600
2002-10-31	29.96	30.60	29.59	30.15	232700
2002-11-01	30.08	30.96	29.03	30.91	338300
2002-11-04	31.26	33.90	31.26	33.55	384100
2002-11-05	33.32	33.50	30.81	32.28	332000
2002-11-06	32.36	32.66	31.23	31.25	233700
2002-11-07	30.99	31.00	30.05	30.33	218000
2002-11-08	30.05	31.41	28.79	30.11	197500
2002-11-11	29.76	30.15	28.86	29.16	118600
2002-11-12	29.02	30.82	29.02	30.01	248000
2002-11-13	30.00	30.25	28.85	30.06	163100
2002-11-14	30.26	30.93	29.74	30.00	240000
2002-11-15	29.84	30.09	28.84	29.65	173700
2002-11-18	29.98	29.99	27.00	27.76	319900
2002-11-19	27.76	27.87	27.00	27.22	162500
2002-11-20	27.61	29.79	27.22	29.05	329300
2002-11-21	29.40	31.85	29.19	30.59	345200
2002-11-22	30.47	31.37	30.17	31.36	155700
2002-11-25	31.44	32.89	31.21	32.86	273200
2002-11-26	32.71	32.71	31.00	31.24	128300
2002-11-27	31.48	32.84	31.18	32.12	92700
2002-11-29	32.42	32.42	31.10	31.23	40000
2002-12-02	31.11	32.60	31.11	32.37	120200
2002-12-03	32.10	32.11	30.35	30.54	137700
2002-12-04	30.35	30.42	28.51	29.01	263200
2002-12-05	28.95	29.22	28.51	29.19	82300
2002-12-06	29.08	29.47	28.56	28.90	158900
2002-12-09	32.00	32.50	30.81	30.89	614200
2002-12-10	30.95	31.54	30.45	30.66	275000
2002-12-11	30.42	31.63	30.04	30.91	331700
2002-12-12	31.05	31.30	30.79	31.18	252300
2002-12-13	31.05	31.50	30.68	30.91	153200
2002-12-16	30.94	31.66	30.44	31.64	217100
2002-12-17	31.54	32.06	31.51	31.79	192400
2002-12-18	31.89	31.89	30.60	30.91	96100
2002-12-19	30.78	32.17	30.26	31.22	170500
2002-12-20	31.24	31.87	30.92	31.86	183400
2002-12-23	31.80	31.96	31.14	31.83	98500
2002-12-24	31.68	31.97	31.56	31.87	81800
2002-12-26	31.65	32.16	31.49	32.05	144900
2002-12-27	31.87	32.18	31.58	31.85	115100
2002-12-30	32.02	32.02	29.77	30.61	144000
2002-12-31	30.65	30.99	30.16	30.52	115100
2003-01-02	30.77	31.45	30.16	31.37	113200
2003-01-03	31.67	31.76	31.20	31.56	70400
2003-01-06	31.55	31.82	31.02	31.24	100900
2003-01-07	31.02	31.47	30.64	31.14	120200
2003-01-08	31.14	31.14	29.60	30.25	104200
2003-01-09	30.34	30.64	29.92	30.28	156100
2003-01-10	30.30	30.35	29.71	30.23	92500
2003-01-13	30.25	30.61	29.95	30.16	129000
2003-01-14	30.14	30.23	29.65	29.78	178800
2003-01-15	29.71	29.99	29.35	29.75	135900
2003-01-16	30.80	35.23	30.80	33.48	1377700
2003-01-17	33.26	33.75	32.98	33.54	609300
2003-01-21	33.75	34.32	32.89	33.10	319200
2003-01-22	33.20	33.71	32.47	32.94	215000
2003-01-23	33.28	33.53	31.75	32.28	289100
2003-01-24	32.28	32.33	31.50	31.72	213600
2003-01-27	31.98	33.26	31.68	33.11	325900
2003-01-28	33.30	33.36	32.13	32.86	269900
2003-01-29	33.03	33.03	32.31	32.50	417400
2003-01-30	32.40	32.56	31.50	31.94	313800
2003-01-31	31.86	32.17	30.89	32.11	423300
2003-02-03	32.16	32.31	31.55	32.01	201000
2003-02-04	31.52	32.20	30.95	32.02	168000
2003-02-05	32.16	32.97	31.79	31.80	273800
2003-02-06	31.75	32.06	31.28	31.85	101000
2003-02-07	32.19	32.75	31.40	31.80	214600
2003-02-10	31.86	32.52	31.50	32.01	112600
2003-02-11	32.05	32.69	31.80	31.87	127400
2003-02-12	32.05	32.05	31.65	31.83	129700
2003-02-13	31.98	31.99	29.97	30.40	311200
2003-02-14	30.58	31.24	30.20	31.24	168000
2003-02-18	31.25	31.95	30.78	31.94	148100
2003-02-19	31.88	31.88	30.63	30.63	185300
2003-02-20	30.32	30.96	30.23	30.78	176000
2003-02-21	30.60	30.71	29.00	29.95	558700
2003-02-24	29.57	29.89	29.42	29.75	201100
2003-02-25	29.56	30.45	29.05	30.31	252000
2003-02-26	30.29	30.42	29.63	29.79	104700
2003-02-27	29.80	30.36	29.80	30.21	182100
2003-02-28	29.98	30.87	29.98	30.30	110000
2003-03-03	30.36	30.60	29.45	30.21	165700
2003-03-04	30.06	30.55	30.06	30.21	97000
2003-03-05	30.07	30.44	29.70	30.32	114400
2003-03-06	30.05	30.70	30.05	30.66	85200
2003-03-07	30.54	30.71	30.14	30.24	101700
2003-03-10	30.36	30.36	28.60	28.60	345000
2003-03-11	28.75	29.00	27.30	27.62	363000
2003-03-12	27.50	27.68	25.43	25.78	443400
2003-03-13	25.71	26.56	25.11	26.55	361100
2003-03-14	26.68	27.59	25.89	27.29	215900
2003-03-17	27.24	27.80	26.70	27.65	347700
2003-03-18	27.69	28.20	27.05	28.08	169900
2003-03-19	28.07	28.37	27.20	27.64	275600
2003-03-20	27.40	28.05	26.81	27.89	192000
2003-03-21	28.26	29.24	28.18	28.78	195200
2003-03-24	28.40	28.55	27.87	28.11	123100
2003-03-25	28.25	29.00	28.05	28.65	166400
2003-03-26	28.65	29.00	28.13	28.46	144400
2003-03-27	28.06	28.67	27.60	28.00	87100
2003-03-28	27.95	28.17	27.60	27.60	167500
2003-03-31	27.70	27.82	27.20	27.20	249500
2003-04-01	27.34	27.35	26.25	26.80	219200
2003-04-02	26.70	27.88	26.70	27.34	169600
2003-04-03	27.54	27.60	27.00	27.16	134800
2003-04-04	27.35	27.35	25.81	26.48	286400
2003-04-07	26.68	27.50	26.23	26.28	334100
2003-04-08	26.24	26.35	25.52	25.74	308300
2003-04-09	25.62	26.75	25.41	25.85	168000
2003-04-10	25.90	26.15	25.77	25.99	150700
2003-04-11	26.43	26.70	25.28	25.31	155000
2003-04-14	25.49	26.65	25.28	26.51	175900
2003-04-15	26.35	26.94	26.24	26.60	130100
2003-04-16	26.95	27.47	26.45	26.66	173200
2003-04-17	24.25	24.25	18.75	19.78	4531900
2003-04-21	20.46	20.48	20.00	20.39	597100
2003-04-22	20.25	20.91	20.20	20.85	322200
2003-04-23	20.90	21.20	20.83	20.96	251200
2003-04-24	21.20	21.85	20.85	21.85	381600
2003-04-25	21.86	21.90	21.21	21.34	326200
2003-04-28	21.27	21.65	21.15	21.30	220400
2003-04-29	21.04	21.76	20.97	21.53	228200
2003-04-30	21.42	21.58	20.97	20.99	265500
2003-05-01	20.91	21.47	20.79	21.45	376500
2003-05-02	21.05	21.93	21.00	21.72	163300
2003-05-05	21.75	22.70	21.74	22.66	332600
2003-05-06	22.70	23.25	22.51	22.76	396000
2003-05-07	22.70	22.91	22.43	22.74	324700
2003-05-08	22.72	22.72	22.28	22.50	122300
2003-05-09	22.50	23.43	22.50	23.15	172000
2003-05-12	23.00	23.38	22.87	23.00	159800
2003-05-13	22.84	23.37	22.50	22.84	196800
2003-05-14	22.86	23.27	22.75	22.78	91900
2003-05-15	22.76	23.00	22.50	22.55	158800
2003-05-16	22.51	23.14	22.43	22.83	238900
2003-05-19	22.51	23.00	22.41	22.46	254400
2003-05-20	22.40	22.77	22.40	22.64	134800
2003-05-21	22.52	22.63	22.35	22.52	52300
2003-05-22	22.50	22.90	22.39	22.75	94800
2003-05-23	22.55	22.78	22.41	22.49	73800
2003-05-27	22.40	22.62	22.30	22.34	238800
2003-05-28	22.45	22.50	21.93	21.99	194600
2003-05-29	21.93	22.05	21.89	22.00	155000
2003-05-30	21.91	22.08	21.81	22.00	162900
2003-06-02	22.00	22.05	21.62	21.83	169200
2003-06-03	21.71	21.90	20.78	21.12	296900
2003-06-04	21.10	21.57	20.90	21.43	203100
2003-06-05	21.55	21.84	21.15	21.78	100000
2003-06-06	21.76	21.76	20.03	20.11	800800
2003-06-09	20.06	20.34	19.81	20.28	277300
2003-06-10	20.65	21.10	19.57	19.99	399700
2003-06-11	19.82	20.00	18.75	18.98	470700
2003-06-12	19.11	19.50	18.85	19.22	443700
2003-06-13	19.13	19.29	18.82	19.00	222700
2003-06-16	19.00	19.20	18.28	18.45	449500
2003-06-17	18.50	18.75	18.32	18.55	247300
2003-06-18	18.57	18.58	18.10	18.24	217100
2003-06-19	18.25	18.31	17.91	18.00	359900
2003-06-20	18.13	18.15	17.44	17.90	310400
2003-06-23	17.91	18.00	17.50	17.90	228600
2003-06-24	17.98	18.37	17.90	17.98	235400
2003-06-25	18.18	18.45	17.73	17.96	124300
2003-06-26	18.16	18.81	18.05	18.60	173100
2003-06-27	18.71	19.39	18.65	19.02	247600
2003-06-30	19.36	19.39	18.13	18.16	232700
2003-07-01	17.98	18.43	17.09	18.38	248400
2003-07-02	18.39	19.00	18.20	18.99	177200
2003-07-03	19.03	19.11	18.69	18.87	121800
2003-07-07	18.83	19.61	18.83	19.27	192000
2003-07-08	19.34	19.44	18.93	19.25	184300
2003-07-09	19.15	19.35	18.99	19.11	209200
2003-07-10	18.55	19.30	18.30	18.44	192700
2003-07-11	18.56	18.96	18.29	18.47	131100
2003-07-14	18.60	19.10	18.60	18.89	159500
2003-07-15	18.90	19.45	18.90	19.42	202300
2003-07-16	19.48	19.68	18.98	19.45	194600
2003-07-17	19.34	19.40	18.10	18.40	131900
2003-07-18	18.40	18.65	18.09	18.31	65400
2003-07-21	18.22	18.49	17.80	18.29	140200
2003-07-22	18.20	18.65	18.20	18.65	75000
2003-07-23	18.79	18.79	18.16	18.64	53700
2003-07-24	18.60	19.00	18.57	18.79	102800
2003-07-25	18.84	19.31	18.27	18.94	146100
2003-07-28	18.94	19.10	18.50	19.03	68900
2003-07-29	19.08	19.79	18.93	19.65	204400
2003-07-30	19.79	21.29	19.65	20.76	595000
2003-07-31	19.82	20.16	18.42	19.88	549700
2003-08-01	19.65	19.77	18.91	19.27	229900
2003-08-04	19.05	19.65	18.91	19.50	249500
2003-08-05	19.31	19.99	19.18	19.41	178600
2003-08-06	19.46	19.88	19.33	19.50	208900
2003-08-07	19.34	19.55	19.18	19.34	176000
2003-08-08	19.27	19.60	18.71	19.00	119000
2003-08-11	19.00	19.35	18.91	19.19	130800
2003-08-12	19.10	19.39	19.10	19.33	281000
2003-08-13	19.40	19.99	19.25	19.96	467600
2003-08-14	19.77	20.42	19.77	20.30	316200
2003-08-15	20.22	20.97	19.98	20.60	167300
2003-08-18	20.24	21.20	20.16	21.14	191300
2003-08-19	21.20	21.62	20.90	21.45	470300
2003-08-20	21.56	21.56	21.20	21.40	267500
2003-08-21	21.40	22.21	21.40	22.13	275900
2003-08-22	22.26	22.26	21.62	21.68	264000
2003-08-25	22.00	22.00	21.16	21.50	135600
2003-08-26	21.30	21.82	20.88	21.56	194900
2003-08-27	21.60	21.92	21.44	21.91	192200
2003-08-28	21.69	22.02	21.40	22.00	80400
2003-08-29	21.88	22.00	21.60	22.00	54100
2003-09-02	21.94	22.66	21.70	22.28	190500
2003-09-03	22.31	23.04	22.31	23.04	426500
2003-09-04	22.99	23.95	22.74	23.50	317500
2003-09-05	23.46	24.30	23.27	23.27	394300
2003-09-08	23.40	23.75	22.77	23.50	342300
2003-09-09	23.40	23.43	22.50	22.67	274800
2003-09-10	22.55	22.74	22.10	22.37	238700
2003-09-11	22.25	22.45	22.06	22.23	147800
2003-09-12	22.34	22.38	22.02	22.18	115900
2003-09-15	22.26	22.59	22.20	22.25	235400
2003-09-16	22.34	22.87	22.32	22.64	493000
2003-09-17	22.63	22.63	21.84	22.56	621200
2003-09-18	22.36	23.50	22.36	23.40	236900
2003-09-19	23.26	23.61	23.24	23.43	123100
2003-09-22	23.23	23.44	22.92	23.07	135200
2003-09-23	23.01	23.50	22.93	23.38	187900
2003-09-24	23.43	23.48	22.66	22.81	176800
2003-09-25	22.61	23.14	22.55	22.70	146500
2003-09-26	22.50	22.75	22.00	22.09	186900
2003-09-29	22.00	22.22	21.27	21.52	313700
2003-09-30	21.66	21.93	21.27	21.33	172300
2003-10-01	21.40	22.14	21.13	21.89	204200
2003-10-02	21.73	22.10	21.66	21.79	88500
2003-10-03	21.81	22.40	21.76	22.25	210600
2003-10-06	22.37	22.49	21.90	22.00	145300
2003-10-07	21.79	22.82	21.70	22.70	111600
2003-10-08	22.40	22.74	22.15	22.50	101900
2003-10-09	22.51	23.28	22.51	23.04	174600
2003-10-10	23.11	23.12	22.23	22.65	52000
2003-10-13	22.73	23.30	22.66	23.03	49300
2003-10-14	23.21	24.24	23.05	23.99	202200
2003-10-15	24.25	24.60	23.90	23.95	196500
2003-10-16	21.75	24.00	21.74	23.13	441800
2003-10-17	22.96	23.65	22.40	22.56	319300
2003-10-20	22.51	22.95	22.01	22.20	367000
2003-10-21	22.19	22.35	21.95	22.03	202200
2003-10-22	22.01	22.27	21.41	21.41	199700
2003-10-23	21.38	21.46	20.75	21.25	152100
2003-10-24	21.25	21.35	20.75	21.02	241500
2003-10-27	20.91	22.16	20.91	21.52	124200
2003-10-28	21.31	22.35	21.31	22.35	85000
2003-10-29	22.24	22.30	21.75	21.86	103100
2003-10-30	22.25	22.25	21.60	21.83	73400
2003-10-31	22.00	22.00	21.45	21.51	113600
2003-11-03	21.46	22.00	21.46	21.85	206500
2003-11-04	21.75	22.27	21.66	22.15	204000
2003-11-05	21.90	22.36	21.79	22.19	108000
2003-11-06	22.36	22.59	22.05	22.58	197700
2003-11-07	22.59	23.10	22.37	22.86	112500
2003-11-10	22.83	23.12	21.92	22.10	102000
2003-11-11	22.20	22.84	22.00	22.36	77300
2003-11-12	22.44	23.25	22.18	23.25	173700
2003-11-13	23.04	23.30	22.64	23.12	237500
2003-11-14	23.00	23.22	22.53	22.74	121300
2003-11-17	22.64	23.27	22.20	22.77	300200
2003-11-18	22.76	23.05	22.35	22.51	196500
2003-11-19	22.60	22.80	22.44	22.52	125600
2003-11-20	22.39	22.63	22.00	22.20	221500
2003-11-21	22.15	22.30	21.91	22.00	244400
2003-11-24	22.01	23.74	22.00	23.60	180300
2003-11-25	23.45	23.92	23.21	23.92	107100
2003-11-26	23.90	24.20	23.87	24.03	174200
2003-11-28	24.06	24.20	23.82	23.95	89100
2003-12-01	24.10	25.14	23.82	25.14	319200
2003-12-02	25.05	25.27	24.47	24.65	293000
2003-12-03	24.60	24.75	24.02	24.05	124200
2003-12-04	24.03	24.38	23.69	24.15	274500
2003-12-05	24.10	24.23	23.80	24.00	99800
2003-12-08	23.79	24.21	23.37	23.76	104400
2003-12-09	23.68	23.96	23.14	23.28	83800
2003-12-10	23.44	23.69	22.89	23.01	94700
2003-12-11	22.83	24.27	22.83	23.90	117000
2003-12-12	24.02	24.28	23.66	23.89	76900
2003-12-15	24.17	24.33	23.21	23.32	123000
2003-12-16	23.27	23.39	22.68	23.20	154500
2003-12-17	23.45	23.45	22.83	23.00	239800
2003-12-18	22.83	23.38	22.79	23.38	160900
2003-12-19	23.36	23.52	22.79	22.80	201800
2003-12-22	22.77	23.90	22.55	23.88	148200
2003-12-23	23.95	24.56	23.64	24.56	148800
2003-12-24	24.48	24.77	24.06	24.13	92700
2003-12-26	24.03	24.31	24.03	24.28	28500
2003-12-29	24.40	25.50	24.14	25.12	269000
2003-12-30	25.15	25.38	24.88	25.29	150300
2003-12-31	25.28	25.41	24.85	24.90	172400
2004-01-02	24.81	25.44	24.80	25.44	141400
2004-01-05	25.27	26.01	25.27	25.96	148400
2004-01-06	25.71	26.61	25.70	26.28	227100
2004-01-07	26.24	26.80	25.65	26.80	203700
2004-01-08	26.84	26.93	26.47	26.93	153200
2004-01-09	26.80	27.18	25.99	26.04	189200
2004-01-12	26.11	26.74	25.97	26.65	74700
2004-01-13	26.67	26.96	26.41	26.96	120800
2004-01-14	26.97	27.27	26.81	26.96	118700
2004-01-15	29.15	31.44	29.15	30.61	1093100
2004-01-16	30.61	31.31	30.45	30.45	568600
2004-01-20	30.41	30.81	29.72	30.60	468600
2004-01-21	31.23	31.85	30.56	31.30	235600
2004-01-22	31.05	31.34	30.75	31.02	218300
2004-01-23	30.86	31.41	30.54	31.28	162800
2004-01-26	31.30	32.47	31.30	32.40	181700
2004-01-27	32.09	32.33	30.60	31.02	242200
2004-01-28	30.93	31.81	30.36	30.75	121300
2004-01-29	30.80	30.84	29.59	30.00	127600
2004-01-30	29.89	29.98	29.29	29.62	151700
2004-02-02	29.99	30.14	29.06	29.92	82300
2004-02-03	30.05	30.05	29.50	29.70	95300
2004-02-04	29.65	30.00	28.90	28.90	147900
2004-02-05	28.89	29.62	28.89	29.59	176400
2004-02-06	29.05	30.04	28.95	30.03	140900
2004-02-09	30.08	30.26	29.50	29.63	105400
2004-02-10	29.52	30.67	29.52	30.67	97000
2004-02-11	30.56	30.89	30.10	30.56	74600
2004-02-12	30.53	30.82	29.30	29.41	118100
2004-02-13	29.26	30.14	28.86	29.06	85600
2004-02-17	29.20	30.17	29.20	29.59	126400
2004-02-18	29.27	30.00	29.27	29.32	49000
2004-02-19	29.59	30.00	28.26	28.26	64500
2004-02-20	28.24	29.05	27.94	28.70	72300
2004-02-23	28.68	29.02	27.67	28.00	158200
2004-02-24	27.78	28.50	27.51	28.31	123200
2004-02-25	28.53	28.53	27.61	27.91	88000
2004-02-26	28.03	28.57	27.70	28.39	115700
2004-02-27	28.35	29.28	28.29	29.24	168300
2004-03-01	29.04	29.74	29.03	29.70	89100
2004-03-02	29.50	29.60	27.74	27.75	128700
2004-03-03	27.83	28.72	26.56	28.66	161400
2004-03-04	28.39	28.58	27.80	28.19	64200
2004-03-05	27.78	28.96	27.78	28.35	78200
2004-03-08	28.88	28.95	27.04	27.19	96700
2004-03-09	27.16	27.50	26.75	26.83	94200
2004-03-10	26.72	26.93	25.43	25.76	146300
2004-03-11	25.50	26.00	25.00	25.22	100100
2004-03-12	25.12	26.39	25.12	26.29	88000
2004-03-15	26.06	26.18	24.95	25.00	64000
2004-03-16	25.00	25.21	24.35	24.69	152200
2004-03-17	24.93	25.24	24.43	24.84	317300
2004-03-18	24.85	26.84	24.78	26.18	269800
2004-03-19	26.45	26.45	25.45	25.74	163900
2004-03-22	25.50	25.68	25.02	25.02	197200
2004-03-23	25.10	25.75	25.00	25.35	110400
2004-03-24	25.38	25.54	24.39	24.64	131300
2004-03-25	24.59	26.00	24.49	26.00	98000
2004-03-26	25.88	26.13	24.96	25.09	85800
2004-03-29	25.20	26.49	25.09	25.95	118100
2004-03-30	25.56	26.40	25.54	25.85	126300
2004-03-31	25.84	26.09	25.47	25.48	97800
2004-04-01	25.38	26.26	25.28	25.91	105200
2004-04-02	26.23	26.75	25.86	26.09	91500
2004-04-05	26.04	26.25	26.02	26.20	58000
2004-04-06	25.78	26.25	25.52	25.70	86300
2004-04-07	25.53	26.79	25.33	26.37	68800
2004-04-08	26.50	26.80	25.85	25.95	72200
2004-04-12	25.98	26.84	25.80	26.05	67300
2004-04-13	26.28	26.28	25.27	25.61	61400
2004-04-14	25.51	25.95	24.98	25.65	74900
2004-04-15	25.33	25.60	22.53	24.42	340100
2004-04-16	24.63	24.95	24.00	24.79	136100
2004-04-19	24.94	25.00	23.70	24.50	155600
2004-04-20	24.52	25.00	24.00	24.00	128500
2004-04-21	22.63	23.21	20.56	22.39	1890600
2004-04-22	22.38	23.32	22.08	23.24	2272100
2004-04-23	23.35	23.66	22.70	22.87	473900
2004-04-26	22.80	23.58	22.41	23.30	431100
2004-04-27	23.30	23.72	22.97	23.11	833400
2004-04-28	23.00	23.36	22.80	23.01	323700
2004-04-29	22.79	23.20	22.50	22.60	295600
2004-04-30	22.56	22.96	22.13	22.40	374200
2004-05-03	22.35	22.70	22.20	22.62	334500
2004-05-04	22.73	23.15	22.50	23.04	171800
2004-05-05	23.04	23.25	22.47	22.57	179200
2004-05-06	22.57	22.57	22.27	22.31	179800
2004-05-07	22.23	22.93	22.06	22.37	201500
2004-05-10	22.30	22.45	21.87	22.10	207000
2004-05-11	22.30	22.86	22.17	22.86	176000
2004-05-12	22.75	23.06	22.12	23.00	158000
2004-05-13	23.02	23.02	22.44	22.89	382900
2004-05-14	22.70	22.90	22.17	22.41	134400
2004-05-17	22.25	22.40	21.63	21.75	158400
2004-05-18	21.84	22.11	21.47	22.08	113700
2004-05-19	21.91	22.57	21.83	22.00	132300
2004-05-20	21.99	22.06	21.40	21.44	181600
2004-05-21	21.61	22.07	21.50	22.07	76500
2004-05-24	21.92	22.43	21.90	22.22	108700
2004-05-25	22.22	22.63	22.21	22.62	141900
2004-05-26	22.58	22.66	22.30	22.66	83400
2004-05-27	22.50	22.96	22.50	22.78	138200
2004-05-28	22.65	22.95	22.30	22.49	81400
2004-06-01	22.38	22.95	22.29	22.94	62400
2004-06-02	22.94	22.95	22.48	22.74	85000
2004-06-03	22.84	22.92	22.25	22.25	77100
2004-06-04	22.46	22.66	22.25	22.49	119200
2004-06-07	22.63	23.13	22.34	22.89	96300
2004-06-08	23.00	23.00	22.51	22.77	180400
2004-06-09	22.66	23.15	22.25	22.27	132300
2004-06-10	22.25	22.47	22.25	22.25	85800
2004-06-14	22.25	22.48	21.84	21.84	227500
2004-06-15	21.98	23.56	21.88	23.43	326300
2004-06-16	23.65	23.65	22.50	23.01	207000
2004-06-17	23.17	23.95	22.84	23.46	220500
2004-06-18	23.23	23.62	23.04	23.12	173400
2004-06-21	23.13	23.69	23.06	23.19	83400
2004-06-22	23.14	23.61	23.02	23.61	98100
2004-06-23	23.47	23.85	23.20	23.63	79300
2004-06-24	23.63	23.91	23.47	23.59	68000
2004-06-25	23.46	24.56	23.38	24.54	192400
2004-06-28	24.55	24.63	24.28	24.28	115700
2004-06-29	24.20	25.12	24.14	25.12	142800
2004-06-30	25.14	25.21	24.71	24.80	141700
2004-07-01	24.94	25.16	24.72	24.84	130100
2004-07-02	24.75	25.59	24.75	25.33	139600
2004-07-06	25.18	25.33	24.05	24.06	126600
2004-07-07	24.00	24.63	24.00	24.22	112700
2004-07-08	24.22	24.30	23.87	23.87	77800
2004-07-09	23.86	24.41	23.86	24.03	46900
2004-07-12	23.98	24.24	23.98	24.00	49500
2004-07-13	24.02	24.55	24.00	24.30	49700
2004-07-14	24.48	24.72	24.07	24.32	198300
2004-07-15	24.32	24.71	24.32	24.35	176000
2004-07-16	24.43	24.73	24.25	24.31	132800
2004-07-19	24.37	24.84	24.31	24.68	167600
2004-07-20	24.78	24.85	24.38	24.54	412100
2004-07-21	24.53	24.75	24.12	24.12	204200
2004-07-22	24.10	24.30	23.51	23.74	179500
2004-07-23	23.72	23.96	23.40	23.45	62800
2004-07-26	23.41	23.63	22.91	23.04	62600
2004-07-27	22.99	23.57	22.99	23.49	61100
2004-07-28	23.50	23.73	22.80	23.46	253900
2004-07-29	23.28	24.04	23.24	24.04	70800
2004-07-30	23.73	24.29	23.63	23.81	55000
2004-08-02	23.77	23.96	22.56	22.62	159300
2004-08-03	22.62	24.20	21.22	24.20	419700
2004-08-04	24.02	24.99	24.01	24.85	150300
2004-08-05	24.79	24.92	24.41	24.57	113800
2004-08-06	24.27	24.40	23.83	23.83	60300
2004-08-09	23.81	24.15	23.81	24.01	54600
2004-08-10	23.83	24.60	23.71	24.33	159700
2004-08-11	24.31	25.22	24.30	25.16	249700
2004-08-12	25.10	25.65	25.01	25.41	330800
2004-08-13	25.22	25.60	25.22	25.44	249100
2004-08-16	25.65	26.40	25.22	26.37	264300
2004-08-17	26.16	27.08	26.16	27.06	199600
2004-08-18	26.80	27.68	26.66	27.49	152200
2004-08-19	27.49	27.53	26.71	26.91	217300
2004-08-20	27.06	27.38	26.69	27.01	131800
2004-08-23	27.23	27.55	26.89	26.92	277000
2004-08-24	27.11	27.38	26.79	27.16	123600
2004-08-25	26.95	27.53	26.78	27.53	97600
2004-08-26	27.30	27.50	27.03	27.12	63100
2004-08-27	27.21	27.82	27.15	27.43	76900
2004-08-30	27.52	27.55	26.89	26.93	79900
2004-08-31	26.84	27.12	26.46	27.02	103000
2004-09-01	26.98	27.79	26.78	26.82	81900
2004-09-02	26.83	27.93	26.73	27.91	106400
2004-09-03	27.68	27.91	27.08	27.31	53800
2004-09-07	27.17	27.61	26.78	27.10	97900
2004-09-08	27.06	27.19	26.64	26.87	86900
2004-09-09	26.92	27.40	26.76	27.09	120200
2004-09-10	26.94	27.17	26.87	27.00	83700
2004-09-13	27.01	27.82	27.01	27.82	233100
2004-09-14	27.67	28.13	27.52	28.05	205700
2004-09-15	28.00	28.08	27.30	27.48	306300
2004-09-16	27.60	27.90	27.36	27.90	68300
2004-09-17	28.24	28.68	27.78	28.50	141100
2004-09-20	28.37	28.40	28.07	28.27	197600
2004-09-21	28.13	28.36	27.80	28.05	481600
2004-09-22	27.91	28.01	27.61	27.90	220900
2004-09-23	27.97	27.97	27.40	27.50	121100
2004-09-24	27.74	27.75	27.40	27.40	88100
2004-09-27	27.33	27.40	26.82	26.89	105500
2004-09-28	27.09	27.09	26.65	26.74	111100
2004-09-29	26.63	27.44	26.63	27.00	95500
2004-09-30	26.95	27.29	26.75	26.80	63300
2004-10-01	26.79	27.13	26.75	26.87	147500
2004-10-04	26.79	27.45	26.70	26.89	146400
2004-10-05	27.03	27.10	26.23	26.29	79700
2004-10-06	26.26	26.72	26.24	26.68	184200
2004-10-07	26.75	26.78	25.63	25.65	227900
2004-10-08	25.74	25.79	24.31	24.44	271300
2004-10-11	24.44	25.04	24.43	24.63	138800
2004-10-12	24.73	24.80	24.27	24.53	170100
2004-10-13	24.65	25.00	24.20	24.63	172500
2004-10-14	26.21	26.40	24.65	25.18	725500
2004-10-15	25.32	25.53	25.14	25.42	379100
2004-10-18	25.27	25.87	25.00	25.38	182100
2004-10-19	25.45	25.88	25.09	25.29	229300
2004-10-20	25.21	25.48	24.89	25.24	163700
2004-10-21	25.33	25.58	25.09	25.27	206200
2004-10-22	25.23	25.43	25.07	25.28	190700
2004-10-25	25.19	25.64	25.10	25.41	133900
2004-10-26	25.51	25.56	24.78	25.06	164200
2004-10-27	25.02	25.54	24.90	25.54	122800
2004-10-28	25.32	25.55	25.20	25.50	58400
2004-10-29	25.30	25.45	25.01	25.26	110700
2004-11-01	25.15	25.45	24.90	25.31	42600
2004-11-02	25.15	25.76	25.09	25.60	198000
2004-11-03	25.82	28.21	25.65	28.14	800900
2004-11-04	28.14	28.43	27.55	28.43	228500
2004-11-05	28.70	28.79	28.21	28.79	222800
2004-11-08	28.56	28.98	28.55	28.96	133900
2004-11-09	28.74	29.56	28.74	29.55	183200
2004-11-10	29.80	30.20	29.57	30.07	453500
2004-11-11	29.95	30.29	29.95	30.29	142300
2004-11-12	30.34	30.66	30.17	30.62	211500
2004-11-15	30.57	30.95	30.30	30.56	120900
2004-11-16	30.63	30.63	29.73	30.50	144800
2004-11-17	30.62	30.74	30.05	30.49	388500
2004-11-18	30.35	30.87	30.12	30.73	140500
2004-11-19	30.56	30.89	29.87	29.90	127300
2004-11-22	29.99	31.63	29.83	31.48	324300
2004-11-23	31.40	31.48	30.48	31.07	251300
2004-11-24	31.08	31.41	30.89	30.99	93800
2004-11-26	30.95	31.05	30.90	30.94	18000
2004-11-29	31.08	32.14	30.85	31.55	123700
2004-11-30	31.48	31.85	31.47	31.50	98500
2004-12-01	31.65	32.41	31.50	32.40	92900
2004-12-02	31.60	32.27	31.14	31.54	335800
2004-12-03	31.38	31.61	30.92	31.21	128800
2004-12-06	31.17	31.37	30.85	31.37	120600
2004-12-07	31.46	31.54	30.71	30.76	126800
2004-12-08	30.76	31.25	30.76	31.25	110600
2004-12-09	31.06	31.47	30.86	31.38	80600
2004-12-10	31.14	31.14	30.22	30.35	174000
2004-12-13	30.54	30.57	29.47	29.67	314800
2004-12-14	29.50	30.54	29.50	30.25	412300
2004-12-15	30.04	31.11	30.00	31.11	162100
2004-12-16	31.13	31.35	30.44	30.88	261700
2004-12-17	30.93	31.06	30.51	30.51	144900
2004-12-20	30.72	30.79	30.12	30.19	65800
2004-12-21	30.08	30.46	29.93	30.25	88000
2004-12-22	30.23	30.26	29.82	29.82	86100
2004-12-23	30.07	30.09	29.32	29.34	155300
2004-12-27	29.39	29.94	29.35	29.39	160000
2004-12-28	29.32	29.64	29.04	29.10	139400
2004-12-29	29.13	30.10	29.13	29.52	139900
2004-12-30	29.45	29.93	29.45	29.76	68000
2004-12-31	29.67	30.11	29.47	29.68	109600
2005-01-03	29.64	29.85	29.00	29.61	167900
2005-01-04	29.44	29.68	28.19	28.29	153600
2005-01-05	27.95	27.98	26.43	27.29	427900
2005-01-06	27.51	27.94	27.29	27.54	143100
2005-01-07	27.21	27.63	26.62	26.74	148400
2005-01-10	26.60	27.80	26.53	27.48	137400
2005-01-11	27.32	27.49	26.92	26.92	68700
2005-01-12	26.90	27.18	26.61	27.01	61100
2005-01-13	27.13	27.13	26.35	26.42	75200
2005-01-14	26.36	26.76	26.32	26.58	48600
2005-01-18	26.55	27.82	26.50	27.47	231600
2005-01-19	27.46	27.57	26.75	26.77	193900
2005-01-20	29.14	30.75	28.74	29.75	1102400
2005-01-21	30.40	31.40	29.79	30.01	490500
2005-01-24	29.99	30.39	29.76	29.82	479900
2005-01-25	30.09	30.20	29.66	29.99	322100
2005-01-26	30.15	31.25	30.07	31.16	292900
2005-01-27	31.00	31.00	30.16	30.24	278400
2005-01-28	30.10	30.60	29.89	30.29	151700
2005-01-31	30.49	31.24	30.36	30.97	203400
2005-02-01	31.00	31.42	30.85	31.06	335000
2005-02-02	30.85	31.33	30.05	30.89	507900
2005-02-03	30.74	31.11	30.40	30.48	133800
2005-02-04	30.26	31.80	30.21	31.79	182000
2005-02-07	31.65	31.94	31.43	31.57	136800
2005-02-08	31.43	31.95	31.23	31.58	159900
2005-02-09	31.38	31.59	30.22	30.31	223900
2005-02-10	30.21	30.56	30.04	30.33	128900
2005-02-11	30.31	31.10	30.02	31.01	77100
2005-02-14	31.18	31.22	30.83	30.96	69600
2005-02-15	30.73	31.67	30.73	31.37	85000
2005-02-16	31.48	31.48	31.00	31.09	230600
2005-02-17	30.90	31.44	30.80	30.80	92600
2005-02-18	31.04	31.04	30.25	30.29	82100
2005-02-22	30.09	30.43	29.42	29.42	130000
2005-02-23	29.52	30.00	29.08	29.50	81800
2005-02-24	29.60	29.72	28.80	29.61	67700
2005-02-25	29.55	30.00	29.10	30.00	43100
2005-02-28	29.69	30.20	29.19	29.43	126200
2005-03-01	29.42	30.15	29.42	29.95	70800
2005-03-02	29.87	30.55	29.80	29.95	84300
2005-03-03	29.87	30.33	29.68	30.08	72500
2005-03-04	30.09	30.47	29.73	30.09	62900
2005-03-07	30.09	30.29	29.52	29.52	110400
2005-03-08	29.49	29.77	29.03	29.05	81200
2005-03-09	28.95	29.15	28.46	28.46	67600
2005-03-10	28.39	29.11	28.26	28.65	72300
2005-03-11	28.40	28.91	28.40	28.87	72800
2005-03-14	28.66	28.86	28.31	28.54	136700
2005-03-15	28.82	28.82	28.32	28.59	85300
2005-03-16	28.37	28.97	28.37	28.57	104400
2005-03-17	28.37	28.80	28.07	28.28	144900
2005-03-18	28.23	28.44	28.11	28.30	227800
2005-03-21	28.17	28.70	28.00	28.41	90200
2005-03-22	28.22	28.70	28.12	28.27	44900
2005-03-23	28.07	28.25	27.39	27.54	200400
2005-03-24	27.67	28.84	27.67	28.42	82900
2005-03-28	28.62	28.62	27.94	28.03	71300
2005-03-29	27.97	28.21	27.39	27.51	68300
2005-03-30	27.48	27.91	27.48	27.91	70700
2005-03-31	27.72	27.94	27.27	27.58	92400
2005-04-01	27.50	28.11	27.40	27.84	140000
2005-04-04	27.91	28.21	27.52	27.96	48900
2005-04-05	28.12	28.14	27.38	27.50	129300
2005-04-06	27.68	28.25	27.62	27.74	81900
2005-04-07	27.58	28.35	27.56	28.22	64300
2005-04-08	28.36	28.41	27.02	27.20	73300
2005-04-11	27.02	27.18	26.48	26.55	90100
2005-04-12	26.57	26.62	26.15	26.38	204300
2005-04-13	26.53	26.58	25.80	25.89	114900
2005-04-14	25.88	26.05	25.26	25.30	116200
2005-04-15	25.27	25.39	23.92	24.46	301400
2005-04-18	24.38	24.98	24.36	24.40	272400
2005-04-19	24.46	25.46	24.39	25.22	148000
2005-04-20	25.16	25.74	25.06	25.53	133400
2005-04-21	26.09	27.05	25.76	27.05	209700
2005-04-22	26.86	27.11	26.01	26.17	114300
2005-04-25	26.39	27.41	26.17	27.31	145300
2005-04-26	27.13	27.30	26.49	26.50	125000
2005-04-27	26.87	27.13	26.48	26.69	90600
2005-04-28	26.82	27.06	26.36	26.40	97800
2005-04-29	26.57	26.69	25.94	26.34	85100
2005-05-02	26.45	26.95	26.20	26.82	101800
2005-05-03	26.84	27.15	26.49	26.70	74000
2005-05-04	26.60	27.14	26.58	27.03	79500
2005-05-05	27.13	27.14	26.45	26.93	112100
2005-05-06	26.92	27.26	26.88	27.12	67300
2005-05-09	27.02	27.18	26.67	26.70	110000
2005-05-10	26.60	27.01	26.26	26.37	245400
2005-05-11	26.54	26.91	26.01	26.70	89700
2005-05-12	26.62	26.87	26.42	26.72	92300
2005-05-13	26.62	27.01	26.26	26.73	87900
2005-05-16	26.85	27.38	26.66	27.13	102200
2005-05-17	26.96	27.30	26.52	27.25	83800
2005-05-18	27.12	28.15	27.12	27.99	97900
2005-05-19	28.03	28.10	27.80	28.05	99000
2005-05-20	28.07	28.11	27.86	28.11	70400
2005-05-23	28.00	28.60	27.95	28.28	116000
2005-05-24	28.14	28.28	27.93	28.10	854100
2005-05-25	27.91	28.14	27.70	27.73	91900
2005-05-26	27.87	28.58	27.85	28.57	162000
2005-05-27	28.58	28.63	28.26	28.42	53700
2005-05-31	28.29	28.90	28.29	28.90	99500
2005-06-01	29.01	29.40	28.43	28.94	126900
2005-06-02	28.98	29.20	28.85	29.01	61400
2005-06-03	28.97	29.07	28.56	28.63	35000
2005-06-06	28.63	29.33	28.41	29.30	61400
2005-06-07	29.33	29.77	28.43	28.44	100200
2005-06-08	28.51	29.00	28.47	28.76	98100
2005-06-09	28.87	29.20	28.41	29.00	63300
2005-06-10	29.07	29.10	28.55	28.96	96100
2005-06-13	28.82	29.32	28.80	29.26	86400
2005-06-14	29.19	29.33	28.43	28.93	106100
2005-06-15	28.80	28.96	27.94	28.93	249300
2005-06-16	28.82	29.24	28.62	29.24	95100
2005-06-17	29.30	29.30	28.29	28.99	182900
2005-06-20	28.90	28.91	28.24	28.24	90700
2005-06-21	28.20	28.80	28.20	28.65	44600
2005-06-22	28.58	29.03	28.38	28.65	79900
2005-06-23	28.83	29.15	28.16	28.16	58800
2005-06-24	28.12	28.34	27.38	27.51	118200
2005-06-27	27.49	27.59	27.12	27.43	83200
2005-06-28	27.65	27.95	27.36	27.86	117100
2005-06-29	27.90	28.30	27.76	28.26	37000
2005-06-30	28.32	28.36	27.37	27.42	73400
2005-07-01	27.48	27.65	27.35	27.61	71000
2005-07-05	27.73	28.25	27.43	27.95	121600
2005-07-06	27.94	28.12	27.78	28.04	120100
2005-07-07	27.87	28.40	27.87	28.40	114400
2005-07-08	28.44	29.09	28.28	29.04	86300
2005-07-11	29.07	29.49	28.86	29.04	98900
2005-07-12	29.19	29.47	28.78	29.18	52100
2005-07-13	29.18	29.18	28.77	29.16	47400
2005-07-14	29.38	29.81	29.16	29.58	101400
2005-07-15	29.36	29.71	29.22	29.62	74900
2005-07-18	29.79	29.79	29.16	29.31	80500
2005-07-19	29.62	29.67	29.32	29.56	76500
2005-07-20	29.49	29.72	29.30	29.70	71500
2005-07-21	29.73	29.73	29.11	29.18	63800
2005-07-22	29.25	29.36	28.82	29.27	82800
2005-07-25	29.34	29.63	28.98	28.99	57900
2005-07-26	29.24	29.46	28.98	29.36	40200
2005-07-27	29.40	29.72	29.23	29.67	56200
2005-07-28	27.50	28.26	26.02	27.67	519300
2005-07-29	27.34	28.02	27.30	27.70	280900
2005-08-01	27.75	27.91	27.08	27.21	170800
2005-08-02	27.35	27.68	27.04	27.49	93500
2005-08-03	27.64	27.65	27.32	27.49	84200
2005-08-04	27.63	27.63	26.91	27.06	111000
2005-08-05	27.24	27.27	26.50	26.50	116400
2005-08-08	26.61	26.90	26.52	26.90	113100
2005-08-09	26.99	26.99	26.41	26.64	165400
2005-08-10	26.84	27.03	26.67	26.86	160200
2005-08-11	26.74	27.17	26.74	27.01	120200
2005-08-12	26.95	27.15	26.50	26.75	85700
2005-08-15	26.50	27.05	26.50	26.94	73000
2005-08-16	26.81	27.00	26.26	26.36	82000
2005-08-17	26.26	26.81	26.26	26.37	76100
2005-08-18	26.44	26.44	26.02	26.29	61300
2005-08-19	26.25	26.38	26.00	26.17	55700
2005-08-22	26.07	26.32	26.02	26.18	88000
2005-08-23	26.16	26.32	25.65	25.65	101000
2005-08-24	25.62	26.53	25.62	26.31	143000
2005-08-25	26.32	27.00	26.32	26.88	190600
2005-08-26	26.91	26.99	25.97	26.00	90800
2005-08-29	26.01	26.07	25.65	25.80	151000
2005-08-30	25.85	25.85	25.10	25.58	125700
2005-08-31	25.52	26.31	25.14	26.13	131500
2005-09-01	26.00	26.13	25.37	25.76	160000
2005-09-02	25.84	25.91	25.17	25.25	64700
2005-09-06	25.38	25.38	24.84	24.97	151700
2005-09-07	24.94	25.12	24.87	25.04	109100
2005-09-08	25.03	25.89	25.03	25.50	239100
2005-09-09	25.51	25.91	25.35	25.75	152100
2005-09-12	25.81	26.40	25.54	26.24	89900
2005-09-13	26.30	26.30	25.60	25.80	122000
2005-09-14	25.85	26.10	25.37	25.50	105400
2005-09-15	25.56	26.38	25.48	26.38	177400
2005-09-16	26.51	26.90	26.27	26.49	243600
2005-09-19	26.42	26.50	26.04	26.22	97100
2005-09-20	26.35	26.67	25.88	25.94	93200
2005-09-21	26.00	26.09	25.37	25.37	112900
2005-09-22	25.51	26.24	25.35	25.82	101200
2005-09-23	26.02	26.56	25.85	26.35	108700
2005-09-26	26.50	26.72	26.05	26.20	90000
2005-09-27	26.31	26.65	25.90	26.43	98100
2005-09-28	26.42	26.90	26.36	26.56	101200
2005-09-29	26.69	26.70	26.16	26.70	54100
2005-09-30	26.70	26.70	25.94	26.25	133100
2005-10-03	26.35	26.49	26.10	26.30	81500
2005-10-04	26.46	26.46	25.72	25.89	64700
2005-10-05	25.78	25.82	25.12	25.12	56500
2005-10-06	25.11	25.56	25.01	25.34	74100
2005-10-07	25.21	25.38	25.10	25.33	54500
2005-10-10	25.49	25.73	25.20	25.48	80700
2005-10-11	25.61	25.92	25.25	25.34	123700
2005-10-12	25.24	25.62	25.21	25.34	81300
2005-10-13	25.47	25.82	25.32	25.46	87900
2005-10-14	25.73	25.93	25.46	25.93	70000
2005-10-17	25.90	26.39	25.90	26.37	75400
2005-10-18	26.40	26.49	25.92	26.01	67200
2005-10-19	25.90	26.76	25.88	26.73	92600
2005-10-20	26.80	26.80	26.08	26.19	146200
2005-10-21	19.61	20.00	17.66	18.09	3427500
2005-10-24	18.00	18.09	17.62	17.78	505100
2005-10-25	17.81	18.10	17.61	17.95	251900
2005-10-26	18.00	18.77	17.77	18.31	488400
2005-10-27	18.31	18.40	17.45	17.53	377100
2005-10-28	17.55	18.73	17.49	18.39	731600
2005-10-31	18.51	19.02	18.29	18.99	437100
2005-11-01	19.04	19.09	18.66	19.08	254900
2005-11-02	19.05	20.76	18.97	20.73	607200
2005-11-03	20.89	20.90	20.30	20.33	274200
2005-11-04	20.32	20.88	20.22	20.65	170800
2005-11-07	20.75	21.06	20.57	20.83	135400
2005-11-08	20.66	20.72	20.32	20.49	187500
2005-11-09	20.52	20.55	20.02	20.02	230000
2005-11-10	20.02	20.14	19.79	20.00	210000
2005-11-11	19.95	20.04	19.66	19.72	289200
2005-11-14	19.70	20.09	19.59	19.90	275800
2005-11-15	19.90	20.13	19.74	19.81	213400
2005-11-16	19.78	19.93	19.02	19.02	185200
2005-11-17	19.08	19.28	19.02	19.08	183100
2005-11-18	19.29	19.29	19.04	19.05	173600
2005-11-21	19.05	19.15	18.83	18.94	228600
2005-11-22	18.91	19.00	18.70	18.72	172000
2005-11-23	18.68	18.77	18.36	18.36	175800
2005-11-25	18.36	18.57	18.36	18.55	41100
2005-11-28	18.48	19.41	18.43	19.32	525000
2005-11-29	19.41	19.68	19.10	19.32	195200
2005-11-30	19.34	20.43	19.21	19.98	861300
2005-12-01	20.23	20.23	19.96	20.03	342200
2005-12-02	20.13	20.25	19.91	20.06	323800
2005-12-05	20.11	20.20	19.90	20.00	212800
2005-12-06	19.94	20.35	19.94	20.29	192500
2005-12-07	20.34	20.93	20.23	20.82	442800
2005-12-08	20.76	21.52	20.75	21.52	929300
2005-12-09	21.39	21.87	21.32	21.66	532700
2005-12-12	21.57	21.79	21.53	21.61	199500
2005-12-13	21.45	21.70	21.00	21.22	455500
2005-12-14	21.13	21.32	21.10	21.23	99400
2005-12-15	21.20	21.30	21.00	21.00	434600
2005-12-16	21.05	21.24	20.86	20.89	388100
2005-12-19	20.88	21.06	20.80	20.94	192000
2005-12-20	21.08	21.10	20.85	21.08	217100
2005-12-21	21.17	21.26	20.95	21.26	162300
2005-12-22	21.18	21.39	20.95	21.02	91400
2005-12-23	21.17	21.39	21.04	21.29	53900
2005-12-27	21.21	21.42	20.92	20.99	83100
2005-12-28	20.94	21.25	20.94	20.96	66100
2005-12-29	21.08	21.08	20.76	20.80	99900
2005-12-30	20.78	20.80	20.50	20.63	123300
2006-01-03	20.62	20.75	20.16	20.24	174700
2006-01-04	20.30	20.36	19.95	20.06	357300
2006-01-05	20.10	20.10	19.30	19.34	574400
2006-01-06	19.25	19.73	19.25	19.70	204000
2006-01-09	19.70	19.82	19.51	19.70	150700
2006-01-10	19.70	19.82	19.59	19.74	181200
2006-01-11	19.70	19.70	19.40	19.51	223500
2006-01-12	19.48	19.71	19.38	19.66	126400
2006-01-13	19.71	20.43	19.63	20.34	326900
2006-01-17	20.40	20.46	20.15	20.29	309500
2006-01-18	20.09	20.23	19.98	20.09	211000
2006-01-19	20.07	20.55	20.03	20.51	150500
2006-01-20	20.60	20.63	20.25	20.32	119300
2006-01-23	20.27	20.55	20.25	20.48	153900
2006-01-24	20.42	21.14	20.42	20.84	250800
2006-01-25	21.11	21.11	20.60	21.03	167300
2006-01-26	21.03	21.05	20.76	20.97	248900
2006-01-27	16.47	19.75	16.30	19.54	2398500
2006-01-30	19.23	19.51	18.50	18.81	625900
2006-01-31	18.86	19.46	18.78	19.36	688400
2006-02-01	19.36	19.50	18.90	19.27	486800
2006-02-02	19.27	19.38	18.73	18.89	132800
2006-02-03	18.95	18.99	18.50	18.62	133600
2006-02-06	18.60	18.73	18.50	18.67	95400
2006-02-07	18.72	18.75	18.29	18.37	189600
2006-02-08	18.31	18.58	18.31	18.46	122100
2006-02-09	18.55	18.55	18.19	18.23	137900
2006-02-10	18.19	18.23	17.89	17.96	311400
2006-02-13	17.88	17.99	16.91	16.97	1194700
2006-02-14	16.92	17.33	16.92	17.11	231700
2006-02-15	17.04	17.28	16.79	17.10	207700
2006-02-16	17.07	17.39	17.00	17.21	327800
2006-02-17	17.31	17.39	17.12	17.25	188200
2006-02-21	17.22	17.31	17.00	17.10	201900
2006-02-22	17.18	17.19	16.91	17.09	90700
2006-02-23	17.01	17.20	17.00	17.12	75400
2006-02-24	17.16	17.18	17.00	17.02	99300
2006-02-27	17.00	17.61	17.00	17.49	278200
2006-02-28	17.50	17.56	17.19	17.24	147700
2006-03-01	17.33	17.41	17.14	17.41	96500
2006-03-02	17.30	17.42	16.96	17.00	133400
2006-03-03	17.00	17.16	16.70	16.71	273400
2006-03-06	16.70	16.92	16.55	16.61	351400
2006-03-07	16.56	16.65	16.20	16.39	166000
2006-03-08	16.45	16.45	16.10	16.17	112900
2006-03-09	16.24	16.33	15.95	15.97	177200
2006-03-10	15.92	16.25	15.88	16.03	344200
2006-03-13	16.12	16.60	15.95	16.15	214300
2006-03-14	16.25	16.31	15.99	16.20	152200
2006-03-15	16.25	16.29	16.05	16.29	114800
2006-03-16	16.34	16.45	16.13	16.26	115800
2006-03-17	16.31	16.33	16.00	16.10	284500
2006-03-20	16.13	16.34	16.01	16.08	658600
2006-03-21	16.13	16.33	15.93	15.94	262300
2006-03-22	15.92	16.21	15.92	16.15	172700
2006-03-23	16.20	16.24	16.00	16.20	165200
2006-03-24	16.28	16.34	16.02	16.11	127900
2006-03-27	16.22	16.28	16.00	16.08	246300
2006-03-28	16.13	16.25	16.04	16.08	85000
2006-03-29	16.15	16.25	16.04	16.19	104600
2006-03-30	16.24	16.47	16.10	16.20	137500
2006-03-31	16.28	16.34	16.16	16.20	133100
2006-04-03	16.15	16.35	16.00	16.27	191600
2006-04-04	16.30	16.45	16.15	16.44	129400
2006-04-05	15.57	16.70	15.36	16.17	1684100
2006-04-06	16.22	16.81	16.21	16.75	511900
2006-04-07	16.93	18.34	16.79	18.07	651800
2006-04-10	18.18	18.28	17.72	18.01	336300
2006-04-11	18.01	18.09	17.41	17.53	229000
2006-04-12	17.53	17.89	17.50	17.81	526300
2006-04-13	17.81	17.82	17.45	17.66	303200
2006-04-17	17.56	17.72	17.46	17.62	217400
2006-04-18	17.71	18.09	17.70	18.08	99500
2006-04-19	18.10	18.25	17.80	18.08	124900
2006-04-20	18.03	18.20	17.88	18.12	75100
2006-04-21	18.20	18.20	17.81	17.89	125500
2006-04-24	17.95	17.95	17.69	17.87	73400
2006-04-25	17.94	18.08	17.75	18.00	142500
2006-04-26	17.97	18.16	17.90	18.04	131800
2006-04-27	18.08	18.50	17.96	18.09	113200
2006-04-28	17.29	19.08	17.03	19.06	530600
2006-05-01	19.09	19.10	18.16	18.41	412100
2006-05-02	18.39	18.44	17.92	18.00	289200
2006-05-03	18.06	18.41	17.87	18.31	183500
2006-05-04	18.36	18.54	18.01	18.52	125400
2006-05-05	18.53	18.74	18.17	18.24	324500
2006-05-08	18.17	18.26	17.92	18.01	231000
2006-05-09	18.00	18.00	17.81	17.92	160400
2006-05-10	17.88	18.06	17.83	18.00	180400
2006-05-11	17.99	18.04	17.77	17.85	211800
2006-05-12	17.86	17.87	17.62	17.75	205300
2006-05-15	17.66	17.78	17.44	17.55	129400
2006-05-16	17.51	17.54	17.35	17.41	127400
2006-05-17	17.31	17.77	17.23	17.30	180900
2006-05-18	17.37	17.48	17.15	17.15	183300
2006-05-19	17.13	17.35	17.10	17.15	99100
2006-05-22	17.14	17.22	16.85	16.87	271300
2006-05-23	16.96	16.97	16.45	16.50	157700
2006-05-24	16.48	16.72	16.18	16.64	205700
2006-05-25	16.75	16.86	16.32	16.80	202900
2006-05-26	16.85	17.00	16.71	16.86	53100
2006-05-30	16.82	16.82	16.29	16.32	110300
2006-05-31	16.30	16.78	16.30	16.42	163800
2006-06-01	16.34	16.45	16.20	16.36	182300
2006-06-02	16.43	16.64	16.19	16.27	534500
2006-06-05	16.23	16.46	15.90	15.91	158500
2006-06-06	15.96	16.18	15.82	16.07	135600
2006-06-07	16.04	16.05	15.20	15.23	177700
2006-06-08	15.15	15.49	15.06	15.45	109800
2006-06-09	15.42	15.52	15.20	15.40	66500
2006-06-12	15.36	15.48	15.10	15.16	109900
2006-06-13	15.10	15.83	15.09	15.11	168400
2006-06-14	15.06	15.21	14.95	14.98	132000
2006-06-15	15.00	15.23	14.95	15.14	176700
2006-06-16	15.10	15.25	14.97	15.01	559400
2006-06-19	14.99	15.07	14.85	14.95	117100
2006-06-20	14.91	15.03	14.66	14.75	80200
2006-06-21	14.70	15.08	14.70	14.93	128900
2006-06-22	14.93	14.94	14.70	14.81	115200
2006-06-23	14.83	15.24	14.74	15.01	112800
2006-06-26	14.99	15.39	14.99	15.22	110700
2006-06-27	15.18	15.29	14.96	15.09	188500
2006-06-28	15.07	15.19	14.50	14.90	144900
2006-06-29	14.90	15.35	14.89	15.35	252500
2006-06-30	15.40	15.61	14.87	15.39	649200
2006-07-03	15.33	15.57	15.32	15.41	65200
2006-07-05	15.37	15.45	14.86	14.99	159800
2006-07-06	15.10	15.10	14.83	14.96	100200
2006-07-07	14.91	14.91	14.51	14.63	77654
2006-07-10	14.60	14.79	14.35	14.42	76902
2006-07-11	14.36	14.62	14.35	14.60	148587
2006-07-12	14.54	14.55	13.93	13.94	96566
2006-07-13	13.92	14.02	13.62	13.63	71174
2006-07-14	13.60	13.82	13.23	13.60	206583
2006-07-17	13.63	14.00	13.37	13.85	156474
2006-07-18	13.90	14.22	13.86	14.12	210056
2006-07-19	14.10	14.68	14.03	14.53	94991
2006-07-20	14.50	14.61	14.29	14.33	64952
2006-07-21	14.28	14.36	13.78	14.00	79422
2006-07-24	14.07	14.24	13.93	14.02	136585
2006-07-25	14.00	14.23	13.73	14.13	231130
2006-07-26	14.15	14.48	14.00	14.03	145438
2006-07-27	14.05	14.35	13.88	13.97	91420
2006-07-28	13.50	13.86	12.96	13.01	530530
2006-07-31	12.98	13.65	12.90	13.44	274761
2006-08-01	13.33	13.35	13.05	13.16	147859
2006-08-02	13.23	13.25	13.15	13.15	104817
2006-08-03	13.08	13.25	13.08	13.19	114685
2006-08-04	13.10	13.41	13.00	13.23	107882
2006-08-07	13.17	13.19	12.94	13.08	108129
2006-08-08	13.14	13.15	12.75	12.80	102627
2006-08-09	12.81	13.15	12.81	12.93	95825
2006-08-10	12.86	13.21	12.78	13.06	112119
2006-08-11	13.08	13.08	12.42	12.47	171957
2006-08-14	12.50	12.68	12.31	12.37	115101
2006-08-15	12.41	12.49	12.30	12.41	104185
2006-08-16	12.48	12.62	12.37	12.56	84068
2006-08-17	12.61	12.66	12.45	12.50	75969
2006-08-18	12.54	12.54	12.29	12.46	101207
2006-08-21	12.45	12.47	12.29	12.32	60428
2006-08-22	12.28	12.50	12.28	12.38	171449
2006-08-23	12.35	12.50	12.20	12.27	42806
2006-08-24	12.26	12.33	12.03	12.07	73809
2006-08-25	12.02	12.33	12.02	12.25	138255
2006-08-28	12.22	12.39	12.19	12.34	54759
2006-08-29	12.32	12.33	12.14	12.21	125861
2006-08-30	12.18	12.52	12.16	12.46	154600
2006-08-31	12.51	12.56	12.34	12.42	108008
2006-09-01	12.51	12.64	12.34	12.34	90998
2006-09-05	12.31	12.48	12.30	12.35	255958
2006-09-06	12.27	12.35	12.15	12.15	123681
2006-09-07	12.12	12.20	11.82	11.86	70270
2006-09-08	11.92	12.26	11.90	12.11	135434
2006-09-11	12.03	12.24	12.00	12.22	44113
2006-09-12	12.18	12.35	12.14	12.30	99929
2006-09-13	12.26	12.32	12.22	12.31	150562
2006-09-14	12.32	12.50	12.24	12.44	250853
2006-09-15	12.48	12.62	12.35	12.50	245828
2006-09-18	12.46	12.64	12.34	12.60	162183
2006-09-19	12.57	12.61	12.27	12.45	64006
2006-09-20	12.49	12.66	12.49	12.58	62433
2006-09-21	12.54	12.83	12.37	12.42	474128
2006-09-22	12.36	12.47	12.05	12.15	78692
2006-09-25	12.21	12.28	12.06	12.15	317890
2006-09-26	12.10	12.26	11.94	11.98	158136
2006-09-27	11.99	12.00	11.84	11.96	128622
2006-09-28	11.95	12.04	11.92	12.00	249931
2006-09-29	11.96	12.00	11.75	11.85	139685
2006-10-02	11.81	11.89	11.38	11.45	164378
2006-10-03	11.40	12.10	11.32	11.99	370784
2006-10-04	11.98	12.12	11.88	12.00	233789
2006-10-05	11.99	12.13	11.97	12.00	140079
2006-10-06	11.94	12.03	11.93	11.99	99541
2006-10-09	11.97	12.03	11.80	11.88	152090
2006-10-10	11.85	11.99	11.51	11.51	99484
2006-10-11	11.50	11.75	11.36	11.70	119284
2006-10-12	11.70	12.26	11.70	12.09	501879
2006-10-13	12.06	12.23	11.99	12.11	180623
2006-10-16	12.15	12.40	12.09	12.28	245570
2006-10-17	12.19	12.87	12.19	12.87	238600
2006-10-18	12.88	13.30	12.88	13.22	217300
2006-10-19	13.19	13.54	13.19	13.47	154996
2006-10-20	13.45	13.56	13.32	13.54	119082
2006-10-23	13.53	13.53	12.78	12.95	127697
2006-10-24	12.95	13.10	12.70	12.81	61915
2006-10-25	12.76	13.00	12.66	13.00	98633
2006-10-26	12.97	13.55	12.73	13.45	156865
2006-10-27	13.00	13.28	11.76	12.41	583790
2006-10-30	12.37	12.47	12.14	12.41	160238
2006-10-31	12.45	12.48	12.09	12.32	193960
2006-11-01	12.33	12.44	12.10	12.14	112656
2006-11-02	12.07	12.21	12.05	12.10	126636
2006-11-03	12.17	12.55	12.05	12.54	216032
2006-11-06	12.55	12.64	12.35	12.61	183550
2006-11-07	12.57	12.75	12.47	12.48	104572
2006-11-08	12.45	12.68	12.45	12.48	96255
2006-11-09	12.47	12.48	12.26	12.27	116027
2006-11-10	12.25	12.68	12.25	12.61	90752
2006-11-13	12.62	12.89	12.62	12.81	70503
2006-11-14	12.81	13.42	12.67	13.37	192229
2006-11-15	13.33	13.47	13.15	13.47	128992
2006-11-16	13.46	13.55	13.32	13.44	75370
2006-11-17	13.78	13.78	13.39	13.46	94978
2006-11-20	13.42	13.87	13.41	13.82	142863
2006-11-21	13.77	13.89	13.67	13.79	74979
2006-11-22	13.76	13.87	13.66	13.74	71588
2006-11-24	13.64	13.86	13.60	13.78	26427
2006-11-27	13.75	13.75	13.10	13.15	119003
2006-11-28	13.17	13.19	12.89	13.04	100334
2006-11-29	13.12	13.45	13.08	13.18	116121
2006-11-30	13.13	13.25	12.99	13.08	202552
2006-12-01	13.05	13.11	12.69	12.83	139604
2006-12-04	12.75	13.16	12.75	13.03	182527
2006-12-05	13.02	13.16	12.93	13.03	122451
2006-12-06	12.99	13.29	12.97	13.27	92561
2006-12-07	13.24	13.39	12.97	12.97	90251
2006-12-08	12.96	12.97	12.72	12.79	52749
2006-12-11	12.80	12.80	12.44	12.60	60533
2006-12-12	12.63	13.01	12.59	12.87	136303
2006-12-13	12.91	12.93	12.75	12.79	81073
2006-12-14	12.78	13.11	12.78	12.97	111560
2006-12-15	12.99	13.20	12.81	12.81	317457
2006-12-18	12.81	12.98	12.62	12.82	106154
2006-12-19	12.74	12.91	12.67	12.76	44873
2006-12-20	12.76	12.97	12.71	12.87	97995
2006-12-21	12.83	13.30	12.83	13.04	92111
2006-12-22	12.99	13.18	12.97	13.06	68364
2006-12-26	13.02	13.30	13.00	13.29	94695
2006-12-27	13.34	13.45	13.14	13.41	86236
2006-12-28	13.35	13.38	13.24	13.30	77492
2006-12-29	13.25	13.44	13.22	13.36	119945
2007-01-03	13.42	13.49	13.00	13.48	202665
2007-01-04	13.43	14.07	13.41	14.01	111455
2007-01-05	13.96	14.08	13.58	13.74	120222
2007-01-08	13.75	13.81	13.22	13.38	82398
2007-01-09	13.40	13.51	13.14	13.33	86796
2007-01-10	13.20	13.25	13.11	13.23	53432
2007-01-11	13.22	13.34	13.15	13.34	35715
2007-01-12	13.28	13.38	13.01	13.09	99978
2007-01-16	13.17	13.17	12.97	13.13	92047
2007-01-17	13.07	13.36	12.99	13.30	58760
2007-01-18	13.26	13.33	13.00	13.07	105028
2007-01-19	13.07	13.11	12.87	13.08	270167
2007-01-22	13.03	13.15	12.97	13.05	55654
2007-01-23	13.01	13.26	13.01	13.03	56781
2007-01-24	13.01	13.41	13.00	13.37	119417
2007-01-25	13.29	13.35	13.00	13.00	92546
2007-01-26	12.86	13.06	12.58	13.03	283009
2007-01-29	12.98	13.21	12.85	13.19	90580
2007-01-30	13.18	13.18	12.91	12.94	171150
2007-01-31	12.89	12.96	12.54	12.92	212942
2007-02-01	12.95	12.95	12.68	12.78	173817
2007-02-02	12.79	13.02	12.77	12.85	167786
2007-02-05	12.80	12.92	12.65	12.70	104818
2007-02-06	12.73	13.01	12.67	13.01	159928
2007-02-07	13.00	13.08	12.75	12.95	139393
2007-02-08	12.90	13.32	12.88	13.26	186899
2007-02-09	13.23	13.46	13.04	13.08	134324
2007-02-12	13.05	13.16	12.82	12.95	73928
2007-02-13	13.01	13.04	12.92	13.02	51299
2007-02-14	13.00	13.03	12.83	13.01	147459
2007-02-15	12.97	12.99	12.83	12.93	135551
2007-02-16	12.93	13.18	12.86	13.08	69718
2007-02-20	13.02	13.40	12.94	13.27	57168
2007-02-21	13.25	13.39	13.20	13.31	52027
2007-02-22	13.10	13.44	13.09	13.41	157202
2007-02-23	13.36	13.51	13.25	13.42	76364
2007-02-26	13.43	13.57	13.00	13.20	132160
2007-02-27	12.99	13.01	12.64	12.89	148276
2007-02-28	12.86	12.98	12.37	12.72	254121
2007-03-01	12.53	12.65	12.04	12.32	136176
2007-03-02	12.27	12.76	12.06	12.48	159152
2007-03-05	12.32	12.62	11.86	12.05	155161
2007-03-06	12.15	12.85	12.15	12.55	153829
2007-03-07	12.51	12.93	12.25	12.56	221703
2007-03-08	12.69	12.78	12.51	12.65	111594
2007-03-09	12.70	12.88	12.60	12.77	103640
2007-03-12	12.67	12.79	12.50	12.77	55274
2007-03-13	12.66	12.68	12.26	12.40	127382
2007-03-14	12.26	12.71	12.25	12.69	135224
2007-03-15	12.66	12.82	12.51	12.69	70475
2007-03-16	12.68	12.82	12.60	12.82	215529
2007-03-19	12.89	12.97	12.59	12.85	132016
2007-03-20	12.82	13.20	12.56	13.00	65782
2007-03-21	12.98	13.49	12.81	13.39	86274
2007-03-22	13.40	13.64	13.21	13.53	131734
2007-03-23	13.50	13.87	13.50	13.81	73757
2007-03-26	13.90	13.92	13.64	13.83	101832
2007-03-27	13.78	13.83	13.63	13.70	84777
2007-03-28	13.61	13.65	13.40	13.59	205054
2007-03-29	13.69	13.83	13.50	13.78	128526
2007-03-30	13.82	13.87	13.66	13.87	135757
2007-04-02	13.89	13.96	13.77	13.87	104452
2007-04-03	13.90	14.25	13.75	14.12	145600
2007-04-04	14.09	14.15	13.91	14.00	94316
2007-04-05	13.97	14.27	13.97	14.19	57844
2007-04-09	14.19	14.19	14.03	14.04	249052
2007-04-10	14.01	14.01	13.87	13.97	68622
2007-04-11	13.94	13.97	13.76	13.92	82689
2007-04-12	13.86	13.91	13.74	13.90	65284
2007-04-13	13.88	14.06	13.80	14.00	108225
2007-04-16	14.00	14.66	13.99	14.60	229482
2007-04-17	14.63	14.63	14.10	14.23	85020
2007-04-18	14.17	14.28	14.09	14.24	70982
2007-04-19	14.13	14.34	14.02	14.20	73604
2007-04-20	14.41	14.58	14.27	14.44	116771
2007-04-23	14.44	14.46	14.25	14.36	67367
2007-04-24	14.36	14.63	14.28	14.52	205446
2007-04-25	14.55	14.59	14.44	14.56	116763
2007-04-26	14.46	14.59	14.30	14.56	96762
2007-04-27	14.13	14.39	13.61	13.70	263625
2007-04-30	13.69	13.74	13.55	13.57	394335
2007-05-01	13.56	13.71	13.49	13.54	203084
2007-05-02	13.52	13.77	13.26	13.71	204626
2007-05-03	13.75	13.92	13.65	13.90	311001
2007-05-04	13.92	13.92	13.70	13.79	218921
2007-05-07	13.75	13.95	13.75	13.85	136467
2007-05-08	13.80	13.80	13.41	13.49	443757
2007-05-09	13.40	13.75	13.40	13.70	220946
2007-05-10	13.59	13.70	13.03	13.16	268302
2007-05-11	13.15	13.43	13.09	13.18	106820
2007-05-14	13.10	13.26	12.68	12.80	354026
2007-05-15	12.72	12.86	12.36	12.56	329539
2007-05-16	12.62	12.65	12.27	12.62	324436
2007-05-17	12.45	12.54	12.25	12.44	315553
2007-05-18	12.47	12.76	12.41	12.75	200326
2007-05-21	12.70	12.97	12.51	12.84	142668
2007-05-22	12.80	13.15	12.68	13.14	132825
2007-05-23	13.19	13.19	12.91	13.02	120880
2007-05-24	12.98	13.14	12.94	13.01	113772
2007-05-25	13.04	13.30	12.97	13.26	118651
2007-05-29	13.28	13.29	12.76	12.93	171143
2007-05-30	12.82	13.12	12.78	13.08	166724
2007-05-31	13.06	13.15	12.96	13.02	178027
2007-06-01	13.05	13.31	13.00	13.04	100278
2007-06-04	13.01	13.04	12.99	13.01	125395
2007-06-05	12.96	13.15	12.96	13.07	99805
2007-06-06	12.98	12.99	12.59	12.75	129187
2007-06-07	12.74	12.74	12.55	12.58	109426
2007-06-08	12.55	12.72	12.52	12.67	92444
2007-06-11	12.66	12.80	12.56	12.62	105332
2007-06-12	12.55	12.70	12.28	12.38	180959
2007-06-13	12.40	12.76	12.39	12.73	58939
2007-06-14	12.71	12.71	12.32	12.37	123259
2007-06-15	12.56	12.56	12.17	12.21	244458
2007-06-18	12.20	12.24	12.03	12.16	203869
2007-06-19	12.08	12.32	12.08	12.28	123740
2007-06-20	12.29	12.29	12.06	12.11	89306
2007-06-21	12.10	12.24	12.02	12.23	261012
2007-06-22	12.20	12.38	12.16	12.38	494054
2007-06-25	12.40	12.58	12.38	12.45	256132
2007-06-26	12.49	12.49	12.32	12.43	175035
2007-06-27	12.35	12.45	12.19	12.43	188958
2007-06-28	12.47	12.80	12.35	12.66	123991
2007-06-29	12.73	12.73	12.20	12.20	168465
2007-07-02	12.30	12.58	12.24	12.58	92927
2007-07-03	12.57	12.57	12.24	12.53	76912
2007-07-05	12.53	12.58	12.34	12.57	95608
2007-07-06	12.55	12.61	12.46	12.50	60185
2007-07-09	12.43	12.54	12.15	12.50	136904
2007-07-10	12.38	12.43	12.26	12.30	68421
2007-07-11	12.35	12.43	12.21	12.43	48041
2007-07-12	12.50	12.58	12.28	12.58	61982
2007-07-13	12.58	12.58	12.23	12.39	72056
2007-07-16	12.38	12.69	12.34	12.48	70714
2007-07-17	12.53	12.69	12.48	12.56	41061
2007-07-18	12.51	12.51	12.26	12.48	73645
2007-07-19	12.53	12.59	12.30	12.48	55567
2007-07-20	12.45	12.64	12.33	12.36	127796
2007-07-23	12.39	12.55	12.11	12.37	61716
2007-07-24	12.22	12.37	11.90	11.97	133582
2007-07-25	11.97	12.30	11.72	12.26	100127
2007-07-26	12.05	12.43	11.85	12.20	105499
2007-07-27	11.67	12.07	11.16	11.21	322876
2007-07-30	11.18	11.35	10.93	11.21	155357
2007-07-31	11.32	11.51	10.85	10.93	118718
2007-08-01	10.90	11.33	10.84	11.13	192880
2007-08-02	11.17	12.01	11.03	11.97	215055
2007-08-03	11.94	12.20	11.82	11.92	152435
2007-08-06	11.94	11.97	11.36	11.74	285648
2007-08-07	11.63	12.50	11.58	11.89	384921
2007-08-08	11.98	14.03	11.98	13.57	959929
2007-08-09	13.53	14.50	13.24	13.56	1188903
2007-08-10	13.38	13.68	12.69	13.05	389595
2007-08-13	13.15	13.25	11.43	11.85	430278
2007-08-14	11.85	12.22	11.78	11.88	157678
2007-08-15	11.84	12.37	11.83	11.95	111360
2007-08-16	11.86	12.99	11.79	12.40	312063
2007-08-17	12.90	13.10	12.65	12.79	278656
2007-08-20	12.82	12.82	12.27	12.50	99245
2007-08-21	12.33	12.60	12.24	12.30	104963
2007-08-22	12.44	12.49	11.91	11.91	228943
2007-08-23	11.98	12.05	11.60	11.75	145382
2007-08-24	11.72	11.94	11.55	11.60	125194
2007-08-27	11.58	11.59	11.41	11.48	73874
2007-08-28	11.37	11.50	11.07	11.16	85257
2007-08-29	11.21	11.50	11.21	11.37	89667
2007-08-30	11.24	11.50	11.22	11.38	89703
2007-08-31	11.53	11.53	11.31	11.44	106155
2007-09-04	11.41	11.68	11.15	11.56	140475
2007-09-05	11.46	11.52	11.19	11.44	115251
2007-09-06	11.45	11.50	11.22	11.40	44253
2007-09-07	11.23	11.43	11.15	11.29	116241
2007-09-10	11.33	11.43	10.90	11.09	129624
2007-09-11	11.15	11.22	11.00	11.05	145339
2007-09-12	10.67	10.99	10.67	10.71	173962
2007-09-13	10.76	10.76	10.15	10.45	181084
2007-09-14	10.34	10.54	10.22	10.50	232267
2007-09-17	10.45	10.52	10.20	10.27	77310
2007-09-18	10.30	10.80	10.18	10.78	78532
2007-09-19	10.84	10.97	10.73	10.78	126169
2007-09-20	10.75	10.83	10.58	10.67	91522
2007-09-21	10.77	11.05	10.71	10.72	181591
2007-09-24	10.74	10.87	10.45	10.48	56193
2007-09-25	10.43	10.59	10.36	10.37	47997
2007-09-26	10.40	10.66	10.37	10.64	70318
2007-09-27	10.67	10.72	10.41	10.67	89214
2007-09-28	10.64	10.68	10.13	10.28	86783
2007-10-01	10.26	10.75	10.25	10.73	84635
2007-10-02	10.76	11.02	10.72	10.98	70714
2007-10-03	10.90	11.08	10.81	10.89	70995
2007-10-04	10.89	11.21	10.89	11.20	62569
2007-10-05	11.28	11.80	11.25	11.78	72421
2007-10-08	11.72	11.72	11.27	11.46	98294
2007-10-09	11.47	11.55	11.14	11.51	93902
2007-10-10	11.48	11.48	11.22	11.44	58880
2007-10-11	11.51	11.72	11.11	11.23	114764
2007-10-12	11.21	11.68	11.19	11.41	57082
2007-10-15	11.38	11.55	10.98	11.00	108982
2007-10-16	10.95	11.32	10.83	10.84	66603
2007-10-17	10.97	11.13	10.68	10.71	104848
2007-10-18	10.67	10.97	10.65	10.65	71366
2007-10-19	10.64	10.86	10.40	10.40	124014
2007-10-22	10.27	10.99	10.26	10.74	94077
2007-10-23	10.87	11.49	10.81	11.46	100861
2007-10-24	11.67	11.67	10.85	10.88	172408
2007-10-25	12.30	14.10	12.09	13.49	531062
2007-10-26	13.63	15.45	13.63	15.36	539464
2007-10-29	15.21	16.08	14.87	15.50	523741
2007-10-30	15.33	15.90	15.15	15.36	201663
2007-10-31	15.49	15.80	15.05	15.64	202356
2007-11-01	15.46	15.79	14.84	14.85	188017
2007-11-02	15.09	15.45	14.65	14.90	182620
2007-11-05	14.72	15.05	14.63	14.85	169456
2007-11-06	14.87	15.30	14.63	14.84	251520
2007-11-07	14.60	14.92	14.32	14.33	211140
2007-11-08	14.46	15.26	13.68	14.18	235973
2007-11-09	14.00	14.32	13.68	13.93	244454
2007-11-12	13.94	14.18	13.87	14.00	349626
2007-11-13	14.10	14.55	13.94	14.28	294666
2007-11-14	14.35	14.44	13.99	14.03	287559
2007-11-15	13.94	14.29	13.80	14.17	211282
2007-11-16	14.20	14.29	13.89	14.29	233615
2007-11-19	14.11	14.43	14.00	14.16	194939
2007-11-20	14.19	14.97	14.16	14.32	281751
2007-11-21	14.21	14.62	13.92	14.14	155342
2007-11-23	14.28	14.50	14.14	14.30	76090
2007-11-26	14.35	14.41	14.01	14.05	136382
2007-11-27	14.06	14.26	14.00	14.13	121597
2007-11-28	14.26	14.86	14.16	14.61	271694
2007-11-29	14.60	15.05	14.60	15.01	123211
2007-11-30	15.13	15.15	14.65	14.66	322470
2007-12-03	14.72	14.74	13.93	13.94	92352
2007-12-04	13.76	13.99	13.51	13.80	115572
2007-12-05	14.03	14.22	13.77	14.11	56487
2007-12-06	14.08	14.97	14.08	14.94	93417
2007-12-07	14.95	14.95	14.29	14.75	73147
2007-12-10	14.81	15.19	14.64	14.86	121704
2007-12-11	14.96	15.33	14.47	14.54	125261
2007-12-12	14.79	15.38	14.59	14.91	96927
2007-12-13	14.81	15.25	14.54	15.12	95264
2007-12-14	14.91	15.22	14.79	15.10	84846
2007-12-17	15.04	15.13	14.67	14.75	100552
2007-12-18	14.96	15.78	14.81	15.78	199035
2007-12-19	15.78	16.00	15.70	15.95	215928
2007-12-20	16.00	16.22	15.76	16.21	122340
2007-12-21	16.30	16.47	16.21	16.43	376057
2007-12-24	16.45	16.47	16.15	16.40	39017
2007-12-26	16.25	16.50	15.86	16.14	150117
2007-12-27	16.13	16.28	15.68	15.81	137073
2007-12-28	16.00	16.08	15.79	15.80	168794
2007-12-31	15.80	16.40	15.66	16.11	148416
2008-01-02	16.05	16.11	15.72	15.78	98891
2008-01-03	15.84	16.06	15.46	15.72	190321
2008-01-04	15.54	15.58	14.52	14.56	119035
2008-01-07	14.60	14.90	13.95	14.19	231297
2008-01-08	14.23	14.29	13.36	13.39	179000
2008-01-09	13.35	13.70	13.09	13.45	213690
2008-01-10	13.24	13.56	13.20	13.52	183043
2008-01-11	13.36	13.57	12.72	12.73	164816
2008-01-14	12.84	13.76	12.80	13.40	193876
2008-01-15	13.15	13.33	12.58	13.25	193270
2008-01-16	13.23	13.80	12.92	13.26	129776
2008-01-17	13.33	13.83	13.24	13.66	170245
2008-01-18	13.66	14.02	12.68	12.78	207295
2008-01-22	12.23	13.36	12.16	12.87	218393
2008-01-23	12.26	13.10	12.06	13.08	179735
2008-01-24	12.11	12.11	8.63	8.84	719229
2008-01-25	9.02	9.02	8.35	8.63	447137
2008-01-28	8.63	8.78	8.21	8.53	256517
2008-01-29	8.62	8.69	8.23	8.27	205402
2008-01-30	8.17	8.25	7.74	7.77	417211
2008-01-31	7.57	8.42	7.50	8.30	353935
2008-02-01	8.33	8.72	8.33	8.55	304432
2008-02-04	8.52	8.52	8.03	8.07	226113
2008-02-05	7.92	8.45	7.82	8.30	269881
2008-02-06	8.40	8.40	8.07	8.12	153645
2008-02-07	8.09	8.11	7.86	7.97	173941
2008-02-08	7.93	8.09	7.76	7.79	112642
2008-02-11	7.82	8.02	7.70	7.90	79568
2008-02-12	7.92	7.98	7.36	7.43	111122
2008-02-13	7.53	7.62	7.35	7.38	254564
2008-02-14	7.41	7.62	7.30	7.33	175104
2008-02-15	7.29	7.43	7.26	7.29	137646
2008-02-19	7.42	7.42	7.10	7.21	105906
2008-02-20	7.17	7.38	7.06	7.25	120585
2008-02-21	7.15	7.29	6.72	6.72	145150
2008-02-22	6.75	6.85	6.27	6.36	203515
2008-02-25	6.37	6.90	6.37	6.70	131548
2008-02-26	6.67	7.02	6.57	6.88	146507
2008-02-27	6.79	7.04	6.77	6.89	72255
2008-02-28	6.85	6.88	6.52	6.59	120881
2008-02-29	6.50	6.67	6.36	6.41	129804
2008-03-03	6.40	6.74	6.11	6.34	152263
2008-03-04	6.29	6.55	6.14	6.40	118971
2008-03-05	6.40	6.45	6.08	6.11	83026
2008-03-06	6.06	6.19	5.71	5.75	112598
2008-03-07	5.72	5.92	5.35	5.47	184797
2008-03-10	5.50	5.67	5.03	5.05	222999
2008-03-11	5.21	5.29	4.91	5.20	290133
2008-03-12	5.21	5.28	4.86	4.86	225553
2008-03-13	4.82	5.09	4.82	4.98	662535
2008-03-14	5.00	5.05	4.48	4.54	280761
2008-03-17	4.40	4.78	4.37	4.61	191481
2008-03-18	4.73	4.89	4.61	4.65	167954
2008-03-19	4.71	4.97	4.70	4.70	105803
2008-03-20	4.80	4.90	4.65	4.90	338930
2008-03-24	4.93	4.95	4.70	4.90	104779
2008-03-25	4.90	5.42	4.83	5.40	181653
2008-03-26	5.38	5.47	5.19	5.46	172527
2008-03-27	5.50	5.50	5.32	5.35	140575
2008-03-28	5.17	5.55	5.17	5.35	176608
2008-03-31	5.33	5.95	5.20	5.62	101703
2008-04-01	5.68	5.94	5.62	5.88	83357
2008-04-02	5.95	6.10	5.81	6.04	361326
2008-04-03	5.97	7.33	5.75	6.27	1371073
2008-04-04	6.28	6.54	6.08	6.32	125099
2008-04-07	6.35	6.55	6.00	6.37	195854
2008-04-08	6.33	6.41	6.20	6.33	129954
2008-04-09	6.35	6.44	6.01	6.25	248948
2008-04-10	6.26	6.31	6.17	6.20	130794
2008-04-11	6.25	6.27	5.77	5.78	109492
2008-04-14	5.77	5.98	5.55	5.84	75003
2008-04-15	5.87	5.91	5.73	5.82	74045
2008-04-16	5.89	6.23	5.86	6.09	130589
2008-04-17	6.08	6.62	6.08	6.36	126681
2008-04-18	6.51	6.56	6.21	6.34	94352
2008-04-21	6.28	6.34	6.04	6.29	52574
2008-04-22	6.22	6.22	5.89	5.97	145403
2008-04-23	6.10	6.50	6.05	6.47	151844
2008-04-24	6.69	7.88	6.69	7.63	316561
2008-04-25	7.65	7.73	7.10	7.24	169460
2008-04-28	7.22	9.16	7.00	8.82	422820
2008-04-29	8.78	8.81	8.13	8.60	239515
2008-04-30	8.58	8.74	7.95	8.02	146511
2008-05-01	8.05	8.76	8.03	8.61	219189
2008-05-02	8.76	9.05	8.27	8.32	213318
2008-05-05	8.65	8.82	7.90	8.05	140672
2008-05-06	7.99	8.16	7.65	7.88	195082
2008-05-07	7.86	8.55	7.86	8.13	117065
2008-05-08	8.18	8.24	7.80	8.12	97307
2008-05-09	8.05	8.19	7.53	7.85	169473
2008-05-12	7.89	8.32	7.70	8.11	76839
2008-05-13	8.14	8.39	7.88	8.20	100387
2008-05-14	8.20	8.35	7.83	7.83	154027
2008-05-15	7.82	8.51	7.82	8.34	172400
2008-05-16	8.40	8.47	7.88	7.99	189366
2008-05-19	7.87	8.27	7.72	7.95	167751
2008-05-20	7.90	8.19	7.73	7.97	104296
2008-05-21	8.01	8.05	7.53	7.59	131915
2008-05-22	7.63	8.22	7.51	8.02	108306
2008-05-23	7.95	8.10	7.68	7.75	71789
2008-05-27	7.75	8.08	7.68	8.04	116606
2008-05-28	8.08	8.08	7.70	8.01	107330
2008-05-29	7.96	8.83	7.90	8.50	102557
2008-05-30	8.52	8.99	8.42	8.87	101825
2008-06-02	8.82	9.01	8.29	8.55	136863
2008-06-03	8.60	8.81	8.20	8.25	116552
2008-06-04	8.23	8.83	8.23	8.51	143927
2008-06-05	8.49	9.45	8.49	9.45	116998
2008-06-06	9.15	9.23	8.52	8.67	258463
2008-06-09	8.67	8.88	8.45	8.82	135909
2008-06-10	8.65	8.78	8.40	8.62	104069
2008-06-11	8.58	8.80	8.50	8.50	73899
2008-06-12	8.58	9.19	8.58	8.90	63642
2008-06-13	9.01	9.49	8.92	9.35	83558
2008-06-16	9.28	9.31	8.72	9.03	176555
2008-06-17	9.05	9.11	8.73	8.91	107079
2008-06-18	8.88	9.10	8.69	8.84	74823
2008-06-19	8.84	9.27	8.65	9.27	58023
2008-06-20	9.21	9.40	9.10	9.27	249226
2008-06-23	9.36	9.36	9.11	9.15	67969
2008-06-24	9.10	9.21	8.83	8.91	101068
2008-06-25	8.93	9.09	8.71	9.01	59635
2008-06-26	8.82	8.99	8.29	8.31	80816
2008-06-27	8.24	8.26	7.72	7.78	302127
2008-06-30	7.77	8.00	7.52	7.53	212638
2008-07-01	7.48	7.81	7.13	7.16	98097
2008-07-02	7.17	7.67	6.64	7.44	180408
2008-07-03	7.49	7.95	7.29	7.42	75790
2008-07-07	7.51	7.57	7.09	7.21	132841
2008-07-08	7.24	7.64	7.16	7.57	176145
2008-07-09	7.59	7.63	7.24	7.27	51359
2008-07-10	7.26	7.70	7.22	7.46	66414
2008-07-11	7.35	7.69	7.25	7.68	80969
2008-07-14	7.78	7.92	7.47	7.51	54229
2008-07-15	7.40	7.94	7.35	7.60	73336
2008-07-16	7.65	8.32	7.64	8.10	86570
2008-07-17	8.15	8.31	7.75	8.19	78860
2008-07-18	8.20	8.25	7.88	7.88	53953
2008-07-21	7.91	8.15	7.77	7.99	48354
2008-07-22	7.93	8.75	7.89	8.69	164794
2008-07-23	8.71	8.95	8.48	8.59	110402
2008-07-24	8.72	8.95	8.55	8.70	160073
2008-07-25	8.84	9.30	8.35	9.30	130771
2008-07-28	9.28	9.28	8.74	8.88	150709
2008-07-29	8.95	10.01	8.93	9.94	117718
2008-07-30	10.12	10.12	9.08	9.37	94366
2008-07-31	9.24	9.25	7.42	7.64	267233
2008-08-01	7.69	8.00	7.35	7.91	129577
2008-08-04	7.89	8.28	7.12	8.12	237147
2008-08-05	8.24	8.24	7.53	7.75	106800
2008-08-06	7.71	7.76	7.49	7.61	79233
2008-08-07	7.46	7.68	7.39	7.48	134020
2008-08-08	7.50	7.82	7.48	7.74	127999
2008-08-11	7.74	7.80	7.70	7.76	99054
2008-08-12	7.70	8.20	7.44	7.99	91621
2008-08-13	8.02	8.90	7.89	8.81	115927
2008-08-14	8.75	9.08	8.46	9.05	43786
2008-08-15	9.20	9.20	8.34	8.53	88333
2008-08-18	8.54	8.96	8.02	8.33	85123
2008-08-19	8.29	8.49	8.16	8.43	73987
2008-08-20	8.48	8.58	8.17	8.29	89714
2008-08-21	8.18	8.55	8.10	8.26	82247
2008-08-22	8.34	8.98	8.13	8.86	118096
2008-08-25	8.82	8.90	8.50	8.50	117478
2008-08-26	8.51	8.92	8.16	8.83	133142
2008-08-27	8.88	9.25	8.79	9.03	106161
2008-08-28	9.05	9.50	8.86	9.45	95091
2008-08-29	9.39	9.39	8.92	9.25	81474
2008-09-02	9.47	9.47	8.65	8.77	74977
2008-09-03	8.76	8.88	8.52	8.64	79491
2008-09-04	8.59	9.02	8.44	8.44	103705
2008-09-05	8.56	8.76	8.14	8.74	96840
2008-09-08	9.04	9.07	8.64	9.03	64959
2008-09-09	9.00	9.04	8.76	8.82	99788
2008-09-10	9.01	9.10	8.86	8.99	74064
2008-09-11	8.84	9.15	8.84	8.99	103553
2008-09-12	8.59	8.86	8.36	8.59	87285
2008-09-15	8.33	8.80	7.90	7.97	80456
2008-09-16	7.76	8.04	7.46	7.95	140466
2008-09-17	7.82	8.20	7.77	8.00	82417
2008-09-18	8.20	9.30	7.50	8.98	199467
2008-09-19	9.38	9.38	7.60	9.16	445148
2008-09-22	9.15	9.20	8.52	8.94	115551
2008-09-23	9.16	9.30	8.80	8.95	151903
2008-09-24	8.99	9.06	8.83	8.85	115848
2008-09-25	8.91	9.06	8.76	8.77	69393
2008-09-26	8.59	9.01	8.37	8.97	81305
2008-09-29	8.79	9.06	7.73	8.37	99850
2008-09-30	8.50	9.03	8.36	8.90	120548
2008-10-01	8.80	9.02	8.60	8.99	143858
2008-10-02	9.25	9.25	8.44	8.58	169614
2008-10-03	8.70	8.94	8.33	8.33	122066
2008-10-06	8.08	8.50	7.10	8.30	209268
2008-10-07	8.34	8.57	8.05	8.08	124674
2008-10-08	7.87	8.21	7.51	7.68	155946
2008-10-09	7.82	7.88	6.71	6.73	155983
2008-10-10	6.28	7.10	5.58	6.91	181859
2008-10-13	7.34	7.60	6.52	7.04	148017
2008-10-14	7.32	7.32	6.35	6.83	129431
2008-10-15	6.76	7.07	5.44	5.45	133545
2008-10-16	5.57	6.69	5.40	6.59	177905
2008-10-17	6.32	7.30	5.53	6.49	107689
2008-10-20	6.55	7.00	6.30	6.38	100624
2008-10-21	6.38	6.97	6.24	6.38	105532
2008-10-22	6.30	6.49	5.83	6.33	103273
2008-10-23	6.00	6.57	6.00	6.16	109395
2008-10-24	5.65	6.35	5.61	5.83	82593
2008-10-27	5.80	6.21	5.80	6.06	73837
2008-10-28	6.21	7.00	5.96	6.94	115881
2008-10-29	6.99	7.33	6.33	6.99	122286
2008-10-30	7.25	7.25	6.76	7.09	91900
2008-10-31	7.00	7.31	6.73	7.18	116639
2008-11-03	7.21	7.32	6.80	7.03	115425
2008-11-04	7.24	7.24	6.52	6.67	67899
2008-11-05	6.55	6.55	5.76	5.78	77685
2008-11-06	5.73	6.22	5.72	5.88	61435
2008-11-07	5.95	6.03	5.75	5.90	48708
2008-11-10	6.04	6.15	5.81	5.88	45961
2008-11-11	5.81	6.49	5.74	5.99	49662
2008-11-12	5.87	6.17	4.96	4.99	91174
2008-11-13	5.01	5.91	4.58	5.79	100636
2008-11-14	5.64	5.78	5.02	5.13	103422
2008-11-17	5.08	5.08	4.78	4.92	80655
2008-11-18	4.96	5.36	4.38	4.68	87012
2008-11-19	4.68	4.82	4.23	4.27	87656
2008-11-20	4.24	4.69	3.76	3.78	60695
2008-11-21	3.87	3.97	2.91	3.00	207970
2008-11-24	3.06	3.20	2.52	2.76	277081
2008-11-25	2.85	3.10	2.51	2.62	229039
2008-11-26	2.55	3.10	2.55	3.04	132317
2008-11-28	3.05	3.09	2.63	2.74	68733
2008-12-01	2.69	2.85	2.50	2.55	263557
2008-12-02	2.63	3.09	2.21	3.06	224175
2008-12-03	2.95	3.61	2.86	3.48	206077
2008-12-04	3.44	3.78	3.13	3.16	140946
2008-12-05	3.11	3.67	2.88	3.51	99852
2008-12-08	3.63	4.28	3.53	3.95	108793
2008-12-09	3.88	4.97	3.84	4.39	107485
2008-12-10	4.43	4.98	4.33	4.74	49332
2008-12-11	4.69	4.75	4.04	4.53	71610
2008-12-12	4.38	4.77	4.03	4.75	48488
2008-12-15	4.77	4.77	4.00	4.07	61147
2008-12-16	4.19	4.80	4.00	4.73	139724
2008-12-17	4.69	4.93	4.13	4.80	103364
2008-12-18	4.83	4.87	4.34	4.38	80634
2008-12-19	4.60	5.38	4.28	5.29	381282
2008-12-22	5.33	5.36	4.85	5.16	89713
2008-12-23	5.25	5.45	5.04	5.12	76437
2008-12-24	5.11	5.38	5.10	5.33	23240
2008-12-26	5.36	5.43	5.20	5.29	14611
2008-12-29	5.28	5.81	5.20	5.67	104212
2008-12-30	5.77	6.25	5.50	6.25	62723
2008-12-31	6.23	6.67	5.66	6.31	135598
2009-01-02	6.32	6.70	6.16	6.65	75067
2009-01-05	6.68	6.68	5.78	6.28	36746
2009-01-06	6.34	6.53	5.90	6.30	98599
2009-01-07	6.20	6.47	5.84	5.90	55555
2009-01-08	5.90	6.22	5.85	6.11	34543
2009-01-09	6.09	6.13	5.52	5.54	62008
2009-01-12	5.53	5.80	5.37	5.53	53026
2009-01-13	5.52	5.66	5.28	5.47	26190
2009-01-14	5.40	5.41	5.07	5.24	83598
2009-01-15	5.24	5.66	5.07	5.66	115045
2009-01-16	5.68	5.91	5.40	5.49	92060
2009-01-20	5.41	5.41	5.25	5.25	64991
2009-01-21	5.32	5.54	5.24	5.50	108798
2009-01-22	5.37	5.60	5.18	5.44	42533
2009-01-23	5.25	5.50	5.07	5.39	33210
2009-01-26	5.38	5.98	5.38	5.53	49126
2009-01-27	5.54	5.63	4.86	5.51	49665
2009-01-28	5.83	6.36	5.66	6.13	99335
2009-01-29	6.02	6.12	5.95	5.99	48553
2009-01-30	6.05	6.16	5.92	5.97	105278
2009-02-02	5.95	6.61	5.93	6.51	121646
2009-02-03	6.50	6.94	6.47	6.90	105974
2009-02-04	6.88	7.17	6.62	6.85	87163
2009-02-05	6.78	7.19	6.75	6.92	74628
2009-02-06	6.92	7.17	6.75	7.13	60446
2009-02-09	7.09	7.25	6.73	6.89	49660
2009-02-10	6.81	6.90	6.71	6.79	60361
2009-02-11	6.84	6.94	6.67	6.79	67543
2009-02-12	6.63	6.94	6.50	6.91	62929
2009-02-13	6.90	6.90	6.71	6.77	86334
2009-02-17	6.45	6.76	6.34	6.62	56444
2009-02-18	6.62	6.62	6.27	6.37	56025
2009-02-19	6.45	6.46	6.23	6.39	43883
2009-02-20	6.27	6.67	6.12	6.49	55968
2009-02-23	6.41	6.73	6.36	6.37	165697
2009-02-24	6.47	6.60	6.40	6.53	126519
2009-02-25	6.50	6.50	6.08	6.39	86825
2009-02-26	6.45	6.67	6.24	6.35	73926
2009-02-27	6.21	6.42	5.97	6.20	176334
2009-03-02	6.03	6.14	5.85	5.85	105960
2009-03-03	5.96	6.07	5.51	5.51	75705
2009-03-04	5.62	6.02	5.32	5.94	100639
2009-03-05	5.74	5.88	4.81	4.83	74029
2009-03-06	4.90	5.10	4.65	5.05	46319
2009-03-09	4.97	5.18	4.37	4.44	67606
2009-03-10	4.17	4.89	4.04	4.87	83977
2009-03-11	4.92	5.25	4.80	4.99	39337
2009-03-12	4.95	5.62	4.95	5.39	243768
2009-03-13	5.41	5.71	4.94	5.35	34719
2009-03-16	5.42	5.52	4.97	5.16	199911
2009-03-17	5.14	5.37	5.06	5.20	163036
2009-03-18	5.19	5.19	4.96	5.04	266386
2009-03-19	5.11	5.30	4.72	4.78	147109
2009-03-20	5.00	5.17	4.59	4.91	246517
2009-03-23	5.10	5.61	4.96	5.50	161445
2009-03-24	5.38	5.52	5.00	5.02	95073
2009-03-25	5.06	5.36	4.99	5.26	229309
2009-03-26	5.33	5.64	5.20	5.63	378495
2009-03-27	5.51	5.90	5.39	5.71	86834
2009-03-30	5.53	5.71	5.07	5.38	45672
2009-03-31	5.52	5.74	5.23	5.53	99800
2009-04-01	5.39	5.87	5.39	5.78	82747
2009-04-02	5.97	6.57	5.92	6.44	146693
2009-04-03	6.40	6.70	6.21	6.70	70291
2009-04-06	6.57	6.84	6.30	6.78	65622
2009-04-07	6.64	6.71	5.93	6.06	91396
2009-04-08	6.10	6.56	6.10	6.55	58979
2009-04-09	6.73	7.27	6.73	7.21	131123
2009-04-13	7.08	7.35	6.67	6.89	48488
2009-04-14	6.73	6.99	6.70	6.88	65178
2009-04-15	6.80	7.26	6.77	6.99	63933
2009-04-16	7.05	7.40	6.60	7.38	74849
2009-04-17	7.41	7.62	7.27	7.34	74333
2009-04-20	7.17	7.17	6.17	6.52	70181
2009-04-21	6.47	7.33	6.46	7.29	106190
2009-04-22	7.12	7.62	6.72	6.79	72883
2009-04-23	6.79	6.79	6.23	6.41	148870
2009-04-24	6.42	6.98	6.31	6.86	153719
2009-04-27	6.69	6.73	6.29	6.41	75638
2009-04-28	6.05	6.88	6.05	6.69	94929
2009-04-29	7.29	8.72	7.28	8.06	162055
2009-04-30	8.13	8.49	7.98	8.12	159767
2009-05-01	8.06	8.50	7.99	8.39	75255
2009-05-04	8.50	10.19	8.49	10.07	227233
2009-05-05	10.00	10.00	8.99	9.48	157094
2009-05-06	9.58	9.61	9.15	9.32	97274
2009-05-07	9.45	9.45	8.77	8.86	103824
2009-05-08	9.06	9.06	8.43	8.98	89643
2009-05-11	8.72	9.06	8.22	8.89	61728
2009-05-12	8.94	8.94	8.35	8.53	82364
2009-05-13	8.39	8.39	7.96	8.00	82392
2009-05-14	8.07	8.50	7.84	8.28	128985
2009-05-15	8.27	8.37	8.00	8.14	115655
2009-05-18	8.21	8.28	7.93	8.06	132086
2009-05-19	7.83	8.52	7.67	8.39	155414
2009-05-20	8.43	8.90	7.98	8.02	81046
2009-05-21	7.91	8.25	7.63	7.87	80843
2009-05-22	7.91	8.14	7.61	7.88	52530
2009-05-26	7.76	8.42	7.62	8.16	82574
2009-05-27	8.06	8.25	7.62	7.65	46277
2009-05-28	7.73	8.05	7.10	7.57	45487
2009-05-29	7.62	7.78	7.14	7.54	77459
2009-06-01	7.89	8.36	7.70	8.35	110560
2009-06-02	8.27	9.39	8.20	9.09	177598
2009-06-03	8.82	9.02	8.68	8.88	143114
2009-06-04	8.92	9.29	8.71	8.91	133056
2009-06-05	9.01	9.68	8.51	9.67	131513
2009-06-08	9.32	9.40	8.79	8.85	129335
2009-06-09	8.95	9.12	8.65	8.84	71984
2009-06-10	8.91	9.00	8.50	8.98	94211
2009-06-11	8.99	9.30	8.70	8.91	77363
2009-06-12	8.83	8.85	8.50	8.71	118679
2009-06-15	8.61	8.61	8.00	8.23	96594
2009-06-16	8.22	8.22	7.96	8.05	101141
2009-06-17	8.05	8.09	7.88	8.02	38825
2009-06-18	7.98	8.33	7.51	8.00	74880
2009-06-19	8.19	9.05	8.02	9.00	162253
2009-06-22	8.96	8.96	8.06	8.09	157195
2009-06-23	8.14	8.51	7.95	8.22	159275
2009-06-24	8.34	8.86	8.01	8.48	90856
2009-06-25	8.42	8.90	8.38	8.90	55738
2009-06-26	8.81	9.01	8.34	8.98	265491
2009-06-29	8.98	9.55	8.49	9.41	170528
2009-06-30	9.42	9.59	8.85	9.25	108091
2009-07-01	9.37	9.75	9.32	9.53	108491
2009-07-02	9.34	9.34	8.80	9.04	123230
2009-07-06	9.49	10.48	9.35	10.39	237567
2009-07-07	10.43	10.65	9.98	10.14	235338
2009-07-08	10.15	10.26	9.87	10.12	115424
2009-07-09	10.18	10.51	10.01	10.20	76838
2009-07-10	10.15	10.69	10.15	10.60	72739
2009-07-13	10.69	11.19	10.16	11.15	153544
2009-07-14	11.05	11.53	10.96	11.23	130151
2009-07-15	11.43	11.75	11.11	11.59	182457
2009-07-16	11.54	11.75	11.36	11.55	83814
2009-07-17	11.60	11.71	11.31	11.50	117894
2009-07-20	11.61	11.62	11.20	11.50	118445
2009-07-21	11.59	11.59	11.01	11.32	122496
2009-07-22	11.28	11.35	10.78	11.24	141808
2009-07-23	11.20	11.45	10.98	11.38	120776
2009-07-24	11.23	11.49	11.07	11.48	73165
2009-07-27	11.42	11.50	11.13	11.39	78784
2009-07-28	11.25	11.78	11.17	11.68	149706
2009-07-29	11.52	11.76	11.44	11.55	191021
2009-07-30	11.70	11.90	11.51	11.78	74478
2009-07-31	11.63	11.73	11.45	11.50	235814
2009-08-03	11.59	11.59	11.07	11.49	138434
2009-08-04	11.35	11.74	11.07	11.47	70060
2009-08-05	10.70	10.73	9.86	10.18	228730
2009-08-06	10.21	10.26	9.51	9.55	116246
2009-08-07	9.70	9.98	9.35	9.70	202237
2009-08-10	9.64	9.80	9.34	9.71	142052
2009-08-11	9.65	9.68	9.36	9.46	99183
2009-08-12	9.49	10.13	9.49	9.96	122374
2009-08-13	10.00	10.21	9.86	10.17	87894
2009-08-14	10.15	10.23	9.92	10.07	114170
2009-08-17	9.82	10.12	9.77	9.83	100125
2009-08-18	9.85	10.20	9.72	10.15	107423
2009-08-19	9.96	10.20	9.80	10.04	96536
2009-08-20	10.00	10.15	9.85	9.97	75703
2009-08-21	10.14	10.43	9.82	10.33	137872
2009-08-24	10.29	10.31	9.99	10.09	58677
2009-08-25	10.19	10.25	9.95	10.14	42347
2009-08-26	10.16	10.25	9.92	10.08	50579
2009-08-27	10.00	10.24	9.85	10.06	42388
2009-08-28	10.22	10.33	10.00	10.17	88722
2009-08-31	10.07	10.15	9.38	9.52	115675
2009-09-01	9.47	10.03	9.25	9.36	149478
2009-09-02	9.33	9.68	9.16	9.46	90294
2009-09-03	9.48	9.92	9.43	9.81	89954
2009-09-04	9.77	9.85	9.10	9.77	131758
2009-09-08	9.87	10.03	9.47	9.54	166052
2009-09-09	9.54	9.93	9.53	9.59	97740
2009-09-10	9.58	9.80	9.30	9.64	59849
2009-09-11	9.63	9.69	9.30	9.58	49926
2009-09-14	9.31	9.66	9.31	9.66	108570
2009-09-15	9.61	10.10	9.61	10.06	132172
2009-09-16	10.05	10.36	9.67	9.95	164374
2009-09-17	9.96	10.23	9.94	10.21	53753
2009-09-18	10.26	10.37	9.97	10.10	161167
2009-09-21	10.01	10.12	9.74	9.93	49115
2009-09-22	10.05	10.08	9.62	9.99	57808
2009-09-23	10.06	10.50	9.82	10.36	80009
2009-09-24	10.40	10.43	10.14	10.19	64395
2009-09-25	10.13	10.13	9.65	9.70	83703
2009-09-28	9.79	10.17	9.74	10.11	95256
2009-09-29	10.15	10.29	9.98	10.03	48512
2009-09-30	10.01	10.07	9.59	9.86	68408
2009-10-01	9.82	10.00	9.09	9.16	80147
2009-10-02	9.08	9.32	8.85	8.85	44495
2009-10-05	8.93	9.18	8.79	9.12	49762
2009-10-06	9.19	9.63	8.96	9.49	45289
2009-10-07	9.55	10.45	9.55	10.21	93217
2009-10-08	10.33	10.33	9.72	9.72	90563
2009-10-09	9.74	10.34	9.73	10.31	98698
2009-10-12	10.44	10.44	10.07	10.25	41602
2009-10-13	10.20	10.29	10.06	10.24	59595
2009-10-14	10.40	10.64	10.38	10.54	37137
2009-10-15	10.47	10.74	10.25	10.62	53959
2009-10-16	10.55	10.55	10.18	10.33	84820
2009-10-19	10.41	11.00	10.33	10.93	71969
2009-10-20	10.98	10.98	10.35	10.40	72728
2009-10-21	10.37	10.63	10.14	10.41	188414
2009-10-22	10.42	10.61	10.02	10.59	71199
2009-10-23	10.67	10.67	10.18	10.28	82544
2009-10-26	10.46	10.54	10.11	10.33	61364
2009-10-27	10.34	10.62	10.30	10.41	42618
2009-10-28	10.27	10.76	10.23	10.50	103559
2009-10-29	10.66	11.41	10.42	11.06	113109
2009-10-30	10.93	10.93	10.43	10.70	173380
2009-11-02	10.41	10.63	10.14	10.37	183664
2009-11-03	10.30	10.65	10.25	10.65	111657
2009-11-04	10.68	10.75	10.36	10.53	103149
2009-11-05	10.69	10.84	10.44	10.69	45469
2009-11-06	10.50	10.64	10.27	10.48	39669
2009-11-09	10.57	10.77	10.49	10.65	54184
2009-11-10	10.62	10.76	10.15	10.49	58058
2009-11-11	10.80	11.26	10.73	11.06	166653
2009-11-12	11.06	11.21	10.51	10.60	55628
2009-11-13	10.68	11.13	10.54	10.81	48318
2009-11-16	10.96	11.70	10.94	11.56	83882
2009-11-17	11.46	11.90	11.05	11.27	70811
2009-11-18	11.24	11.24	10.81	11.19	38165
2009-11-19	11.04	11.04	10.43	10.76	57551
2009-11-20	10.68	10.93	10.50	10.85	44820
2009-11-23	11.01	11.48	11.01	11.38	34200
2009-11-24	11.36	11.38	10.59	10.71	71130
2009-11-25	10.81	10.84	10.60	10.66	154163
2009-11-27	10.32	10.80	10.32	10.61	51725
2009-11-30	10.55	10.71	10.25	10.61	79851
2009-12-01	10.76	11.10	10.71	10.76	43142
2009-12-02	10.74	10.91	10.66	10.89	47955
2009-12-03	10.97	10.97	10.49	10.60	53242
2009-12-04	10.85	11.46	10.65	10.97	66112
2009-12-07	10.99	11.27	10.84	11.04	37769
2009-12-08	10.91	11.00	10.83	10.96	40188
2009-12-09	10.99	11.20	10.72	11.08	39821
2009-12-10	11.11	11.23	10.81	10.85	76268
2009-12-11	10.89	11.08	10.84	11.07	47197
2009-12-14	11.10	11.12	10.65	10.79	112089
2009-12-15	10.79	10.79	10.33	10.42	135435
2009-12-16	10.56	10.79	10.41	10.70	56244
2009-12-17	10.56	10.70	10.37	10.56	85990
2009-12-18	10.71	10.71	10.01	10.35	449473
2009-12-21	10.39	11.00	10.26	10.90	69371
2009-12-22	10.94	11.15	10.64	10.93	48467
2009-12-23	10.98	11.17	10.91	10.97	38523
2009-12-24	10.99	11.49	10.91	11.38	18524
2009-12-28	11.33	11.50	10.68	11.01	41248
2009-12-29	11.01	11.10	10.78	10.98	40112
2009-12-30	10.88	11.22	10.84	11.22	51816
2009-12-31	11.18	11.40	10.83	11.01	75324
2010-01-04	11.22	11.68	11.10	11.66	73005
2010-01-05	11.67	11.75	11.02	11.17	79049
2010-01-06	11.14	11.27	10.78	10.94	70859
2010-01-07	10.96	11.70	10.76	11.56	69597
2010-01-08	11.47	11.95	11.25	11.86	33376
2010-01-11	11.91	11.94	11.18	11.59	41267
2010-01-12	11.44	11.46	10.93	11.30	40753
2010-01-13	11.35	12.01	11.18	11.95	60193
2010-01-14	11.90	12.06	11.44	11.98	52982
2010-01-15	12.03	12.07	11.53	11.97	99660
2010-01-19	12.00	13.17	12.00	13.07	90797
2010-01-20	13.00	13.21	12.39	12.57	90874
2010-01-21	12.56	13.15	12.41	12.61	104503
2010-01-22	12.56	12.97	12.46	12.55	105659
2010-01-25	12.72	12.96	12.36	12.90	52469
2010-01-26	12.80	12.81	12.36	12.48	91928
2010-01-27	12.53	14.33	12.53	13.72	174656
2010-01-28	13.71	13.71	12.31	12.41	130910
2010-01-29	12.45	13.20	11.94	11.94	145073
2010-02-01	11.99	12.63	11.99	12.07	69452
2010-02-02	12.12	12.29	11.59	11.63	79225
2010-02-03	11.54	11.58	11.03	11.12	82023
2010-02-04	11.06	11.52	10.64	10.67	94259
2010-02-05	10.67	11.01	10.57	10.85	150538
2010-02-08	10.85	10.93	10.55	10.61	96694
2010-02-09	10.81	11.66	10.81	11.31	70161
2010-02-10	11.22	12.64	11.22	12.38	171823
2010-02-11	12.74	12.78	12.49	12.61	128837
2010-02-12	12.41	12.61	12.33	12.59	98035
2010-02-16	12.69	12.97	12.51	12.68	61054
2010-02-17	12.63	12.80	12.39	12.66	66659
2010-02-18	12.61	12.88	12.61	12.75	62255
2010-02-19	12.74	12.96	12.65	12.70	71466
2010-02-22	12.70	13.00	12.70	12.84	53455
2010-02-23	12.83	12.93	12.43	12.61	74941
2010-02-24	12.62	12.98	12.26	12.76	61277
2010-02-25	12.48	12.64	12.17	12.37	77381
2010-02-26	12.37	12.48	12.06	12.22	61311
2010-03-01	12.35	12.75	12.25	12.44	69750
2010-03-02	12.47	12.92	12.25	12.58	75361
2010-03-03	12.65	12.68	12.35	12.37	50755
2010-03-04	12.37	12.62	12.19	12.36	27312
2010-03-05	12.45	12.72	12.05	12.72	57216
2010-03-08	12.68	12.75	12.67	12.72	25687
2010-03-09	12.65	13.00	12.51	12.96	24372
2010-03-10	12.90	12.99	12.81	12.86	33312
2010-03-11	13.11	13.11	12.77	12.89	61303
2010-03-12	12.89	12.89	12.67	12.78	41085
2010-03-15	12.72	12.72	12.32	12.59	62146
2010-03-16	12.61	12.61	12.00	12.48	63152
2010-03-17	12.48	12.65	12.34	12.53	47394
2010-03-18	12.47	12.95	12.38	12.72	29329
2010-03-19	12.83	12.83	11.95	12.25	115861
2010-03-22	12.10	12.93	12.10	12.90	70065
2010-03-23	12.89	13.36	12.73	13.32	71671
2010-03-24	13.27	13.69	13.26	13.37	79915
2010-03-25	13.47	13.84	13.27	13.30	51548
2010-03-26	13.32	13.50	13.11	13.20	42990
2010-03-29	13.26	13.42	13.11	13.24	43146
2010-03-30	13.25	13.92	13.07	13.88	75850
2010-03-31	13.87	13.99	13.72	13.72	85470
2010-04-01	13.80	13.94	13.27	13.38	57164
2010-04-05	13.51	14.03	13.44	14.02	75580
2010-04-06	13.79	13.94	13.57	13.83	27438
2010-04-07	13.77	13.88	13.48	13.79	60113
2010-04-08	13.67	13.83	13.46	13.79	46355
2010-04-09	13.82	13.83	13.49	13.67	55220
2010-04-12	13.64	13.90	13.32	13.71	40229
2010-04-13	13.72	13.72	13.37	13.63	18719
2010-04-14	13.68	14.07	13.62	14.01	33943
2010-04-15	13.95	14.07	13.75	13.97	60440
2010-04-16	13.95	14.00	13.40	13.89	100385
2010-04-19	13.81	13.92	13.40	13.91	51463
2010-04-20	13.94	14.28	13.84	13.93	44442
2010-04-21	13.99	14.25	13.63	14.17	101334
2010-04-22	13.94	14.15	13.57	14.10	88351
2010-04-23	14.12	14.16	13.70	14.12	81993
2010-04-26	14.06	14.23	13.88	13.88	38559
2010-04-27	13.73	13.96	13.12	13.24	242984
2010-04-28	13.76	13.79	12.36	13.07	241821
2010-04-29	13.22	13.67	13.09	13.67	117992
2010-04-30	13.60	13.60	12.86	12.86	151583
2010-05-03	12.93	13.16	12.69	12.91	105623
2010-05-04	12.58	12.78	12.23	12.75	102907
2010-05-05	12.63	12.73	12.38	12.49	57466
2010-05-06	12.35	12.56	10.22	12.04	138805
2010-05-07	12.00	12.23	11.01	11.43	188032
2010-05-10	12.17	12.81	11.75	12.73	98404
2010-05-11	12.50	13.08	12.25	13.01	82163
2010-05-12	13.11	13.50	13.01	13.50	64354
2010-05-13	13.40	13.58	12.96	13.35	49862
2010-05-14	13.23	13.23	12.86	13.16	83838
2010-05-17	13.34	13.50	12.77	12.85	101630
2010-05-18	13.06	13.09	12.34	12.38	50579
2010-05-19	12.29	12.43	12.03	12.20	75949
2010-05-20	12.00	12.14	11.20	11.26	116771
2010-05-21	11.05	12.05	10.76	11.93	149127
2010-05-24	11.88	12.39	11.44	11.54	62346
2010-05-25	11.17	11.55	10.96	11.45	69504
2010-05-26	11.54	11.89	11.13	11.19	67904
2010-05-27	11.50	11.93	11.29	11.90	75051
2010-05-28	11.81	11.95	11.53	11.75	90215
2010-06-01	11.64	11.68	11.13	11.14	104415
2010-06-02	11.29	11.75	11.06	11.73	144744
2010-06-03	11.68	11.90	11.20	11.78	89419
2010-06-04	11.47	11.70	10.82	10.88	130373
2010-06-07	10.95	11.18	10.52	10.58	60558
2010-06-08	10.33	10.51	9.77	10.35	173374
2010-06-09	10.46	10.70	10.30	10.35	151087
2010-06-10	10.63	11.01	10.60	10.99	78885
2010-06-11	10.82	11.34	10.82	11.28	96262
2010-06-14	11.40	12.15	11.37	11.51	102169
2010-06-15	11.57	11.57	10.99	11.41	169500
2010-06-16	11.20	11.52	11.13	11.30	63906
2010-06-17	11.31	11.49	11.16	11.29	67970
2010-06-18	11.32	11.65	11.02	11.50	110154
2010-06-21	11.76	11.87	11.32	11.47	47951
2010-06-22	11.56	11.87	11.30	11.33	52860
2010-06-23	11.33	11.90	11.29	11.59	56665
2010-06-24	11.43	11.70	11.32	11.38	54020
2010-06-25	11.42	12.08	11.28	12.08	309251
2010-06-28	12.06	12.24	11.43	11.87	55638
2010-06-29	11.56	11.56	10.89	11.00	80604
2010-06-30	11.03	12.13	11.03	11.73	144912
2010-07-01	11.74	12.19	11.33	11.64	129981
2010-07-02	11.79	11.99	11.46	11.85	88364
2010-07-06	12.05	12.10	11.59	11.75	103286
2010-07-07	11.85	12.03	11.60	11.91	166115
2010-07-08	12.09	12.45	11.91	11.99	78881
2010-07-09	11.99	11.99	11.62	11.87	72175
2010-07-12	11.80	12.40	11.41	11.75	92174
2010-07-13	11.95	12.32	11.69	12.20	92323
2010-07-14	12.14	12.32	11.83	12.20	87010
2010-07-15	12.25	12.29	11.76	11.96	53592
2010-07-16	11.80	12.12	11.39	11.53	121563
2010-07-19	11.56	12.09	11.56	12.06	73791
2010-07-20	11.83	12.34	11.65	12.31	75573
2010-07-21	12.41	12.46	11.67	11.69	62116
2010-07-22	11.96	12.49	11.88	12.41	69193
2010-07-23	12.29	13.15	12.26	13.13	105373
2010-07-26	13.15	13.41	12.89	13.31	116807
2010-07-27	13.49	13.79	13.26	13.29	59390
2010-07-28	13.21	13.49	13.01	13.10	56230
2010-07-29	13.22	13.39	12.59	12.96	64762
2010-07-30	12.66	13.49	12.43	13.20	100115
2010-08-02	13.50	13.50	13.01	13.15	61109
2010-08-03	13.03	13.37	12.90	12.96	63389
2010-08-04	12.30	12.41	11.29	12.30	220978
2010-08-05	12.13	12.61	11.75	12.04	111583
2010-08-06	11.75	12.18	11.65	12.05	60284
2010-08-09	12.21	12.29	11.87	12.21	71504
2010-08-10	12.04	12.04	11.66	11.70	71276
2010-08-11	11.33	11.47	10.90	11.18	129681
2010-08-12	10.82	11.33	10.76	10.98	98790
2010-08-13	10.91	11.16	10.57	10.72	107355
2010-08-16	10.61	11.22	10.60	10.99	64192
2010-08-17	11.13	11.50	11.04	11.22	121939
2010-08-18	11.18	11.18	10.94	11.06	119446
2010-08-19	10.97	11.03	10.74	10.78	107161
2010-08-20	10.75	10.93	10.63	10.82	85669
2010-08-23	10.90	10.96	10.75	10.90	123684
2010-08-24	10.70	11.15	10.70	11.03	122002
2010-08-25	10.99	11.17	10.81	11.08	91554
2010-08-26	11.11	11.23	10.75	10.77	86093
2010-08-27	10.96	11.35	10.76	11.33	67206
2010-08-30	11.29	11.66	10.88	10.90	75606
2010-08-31	10.90	11.22	10.78	11.07	82427
2010-09-01	11.34	12.13	11.34	12.11	112081
2010-09-02	12.03	12.17	11.70	12.02	56058
2010-09-03	12.19	12.47	12.06	12.37	63886
2010-09-07	12.35	12.61	12.25	12.41	97039
2010-09-08	12.44	12.85	12.23	12.77	78943
2010-09-09	12.98	13.00	12.63	12.77	55508
2010-09-10	12.80	12.80	12.29	12.46	31950
2010-09-13	12.60	12.87	12.38	12.71	84024
2010-09-14	12.69	12.96	12.42	12.72	41797
2010-09-15	12.61	13.00	12.23	12.88	53061
2010-09-16	12.81	12.90	12.13	12.23	175050
2010-09-17	12.40	12.40	11.77	12.00	166515
2010-09-20	11.90	12.31	11.54	12.05	159234
2010-09-21	12.12	12.28	11.53	11.85	149473
2010-09-22	11.79	12.08	11.53	11.92	121829
2010-09-23	11.76	12.08	11.75	11.77	110883
2010-09-24	11.91	12.15	11.78	12.12	84420
2010-09-27	12.09	12.10	11.91	12.01	51402
2010-09-28	12.07	12.19	11.74	12.19	62747
2010-09-29	12.17	12.20	11.94	12.08	81961
2010-09-30	12.18	12.18	11.68	12.03	95090
2010-10-01	12.15	12.38	12.04	12.37	86488
2010-10-04	12.27	13.08	12.12	12.79	203180
2010-10-05	12.94	13.20	12.50	13.10	179999
2010-10-06	13.11	13.50	13.11	13.37	134736
2010-10-07	13.45	13.73	13.15	13.28	129497
2010-10-08	13.24	13.41	12.94	13.19	80608
2010-10-11	13.15	13.44	12.95	13.05	39949
2010-10-12	12.96	13.47	12.76	13.30	61964
2010-10-13	13.37	13.71	13.12	13.39	101222
2010-10-14	13.35	13.69	13.15	13.50	88162
2010-10-15	13.72	13.73	13.30	13.51	95354
2010-10-18	13.51	13.75	13.48	13.74	46557
2010-10-19	13.50	13.86	13.36	13.67	139698
2010-10-20	13.72	13.95	13.63	13.78	49485
2010-10-21	13.84	14.29	13.71	14.12	119624
2010-10-22	14.15	14.22	13.99	14.02	48665
2010-10-25	14.19	14.65	14.19	14.35	135812
2010-10-26	14.21	14.44	14.12	14.27	173212
2010-10-27	14.50	16.42	14.15	15.76	388139
2010-10-28	15.91	16.39	15.32	16.00	216990
2010-10-29	15.84	16.25	15.73	15.84	146089
2010-11-01	15.93	16.07	15.25	15.67	112924
2010-11-02	15.85	16.14	15.82	15.94	138397
2010-11-03	15.91	16.04	15.55	16.00	81665
2010-11-04	16.25	16.25	15.82	15.93	134457
2010-11-05	15.99	16.00	15.38	15.63	84463
2010-11-08	15.52	15.62	15.16	15.45	96850
2010-11-09	15.50	15.59	15.07	15.34	97855
2010-11-10	15.40	16.52	15.25	16.36	281440
2010-11-11	16.20	16.90	15.95	16.77	241402
2010-11-12	16.70	16.76	16.15	16.47	120214
2010-11-15	16.53	16.81	15.95	16.59	90460
2010-11-16	16.37	16.44	15.91	16.13	167895
2010-11-17	16.19	16.20	15.95	16.17	63789
2010-11-18	16.31	16.95	16.23	16.80	78317
2010-11-19	16.81	16.98	16.15	16.78	101097
2010-11-22	16.68	17.22	16.39	17.03	143588
2010-11-23	16.52	16.74	16.11	16.70	136961
2010-11-24	16.84	17.42	15.57	17.28	94196
2010-11-26	17.14	17.42	17.03	17.40	29677
2010-11-29	17.31	17.57	17.09	17.43	129461
2010-11-30	17.26	17.94	17.08	17.81	716140
2010-12-01	17.99	19.48	17.90	19.02	356618
2010-12-02	18.60	19.19	18.42	18.93	183245
2010-12-03	18.78	19.07	18.68	18.92	136309
2010-12-06	18.61	19.89	18.60	19.68	214555
2010-12-07	20.00	20.10	19.54	19.78	165433
2010-12-08	19.75	19.95	19.47	19.49	97560
2010-12-09	19.66	19.70	19.34	19.56	85696
2010-12-10	19.59	20.06	19.59	20.00	100386
2010-12-13	20.00	20.38	19.72	19.75	105013
2010-12-14	19.84	19.90	19.44	19.67	78690
2010-12-15	19.60	19.80	19.10	19.24	105662
2010-12-16	19.21	19.46	19.08	19.37	134792
2010-12-17	19.37	19.69	19.35	19.66	273384
2010-12-20	19.90	20.61	19.88	19.99	171174
2010-12-21	20.00	20.06	19.59	19.89	107752
2010-12-22	19.89	19.89	19.25	19.32	78180
2010-12-23	19.31	19.41	18.88	19.13	65694
2010-12-27	19.03	19.60	19.00	19.35	40590
2010-12-28	19.33	19.46	18.77	18.86	42744
2010-12-29	18.86	19.09	18.65	18.99	49680
2010-12-30	19.01	19.18	18.66	18.75	97900
2010-12-31	18.75	18.90	18.33	18.38	74038
2011-01-03	18.59	19.34	18.59	18.81	99052
2011-01-04	18.93	18.93	18.20	18.27	115287
2011-01-05	18.21	18.57	17.86	18.13	112485
2011-01-06	18.12	18.52	18.03	18.11	152616
2011-01-07	18.07	18.34	17.40	18.08	132756
2011-01-10	17.97	18.08	17.75	18.01	113833
2011-01-11	18.06	18.25	17.87	18.09	95672
2011-01-12	18.22	18.31	17.97	18.07	153676
2011-01-13	19.87	19.88	18.83	18.99	272478
2011-01-14	19.03	19.27	18.62	19.26	139100
2011-01-18	19.17	19.35	18.94	19.12	77235
2011-01-19	19.07	19.12	18.65	18.83	121489
2011-01-20	18.69	18.79	18.16	18.40	125572
2011-01-21	18.48	18.73	18.00	18.11	99342
2011-01-24	18.07	18.42	17.94	17.98	73205
2011-01-25	17.94	17.96	17.60	17.84	91451
2011-01-26	19.48	20.75	18.82	19.94	523225
2011-01-27	20.03	20.16	19.78	19.83	114526
2011-01-28	19.64	19.70	18.80	18.84	139776
2011-01-31	18.90	19.12	18.50	18.88	98145
2011-02-01	19.13	19.13	18.52	18.88	85703
2011-02-02	18.76	19.18	18.59	18.97	58721
2011-02-03	18.53	18.97	18.49	18.84	40746
2011-02-04	18.89	18.95	18.39	18.77	86435
2011-02-07	18.68	18.89	18.13	18.52	104872
2011-02-08	18.40	18.59	18.02	18.57	67934
2011-02-09	18.41	18.42	18.10	18.39	101535
2011-02-10	18.20	18.53	18.11	18.37	179288
2011-02-11	18.73	19.28	18.48	19.15	2450311
2011-02-14	19.18	19.71	19.05	19.43	194246
2011-02-15	19.28	19.28	18.75	18.75	213448
2011-02-16	18.80	18.97	18.57	18.79	138833
2011-02-17	18.83	18.91	18.50	18.60	118688
2011-02-18	18.77	19.00	18.16	18.89	166301
2011-02-22	19.43	19.43	18.43	18.51	219386
2011-02-23	18.50	18.71	18.25	18.44	210932
2011-02-24	18.50	19.41	18.44	18.94	222147
2011-02-25	19.13	19.74	19.07	19.46	175139
2011-02-28	19.56	19.59	18.88	19.03	806522
2011-03-01	19.06	19.54	18.82	19.42	241541
2011-03-02	19.48	19.72	19.07	19.61	169128
2011-03-03	19.78	19.90	19.54	19.59	129105
2011-03-04	19.60	19.70	19.07	19.43	135298
2011-03-07	19.30	19.35	18.38	18.69	172989
2011-03-08	18.69	19.50	18.41	19.28	91869
2011-03-09	19.32	19.48	18.82	19.02	139188
2011-03-10	18.72	18.84	18.51	18.53	140266
2011-03-11	18.48	18.76	18.35	18.56	82714
2011-03-14	18.32	18.92	18.21	18.39	100218
2011-03-15	18.00	18.46	17.82	18.30	131211
2011-03-16	18.18	18.45	18.07	18.13	193112
2011-03-17	18.51	18.64	18.04	18.10	83468
2011-03-18	18.30	18.57	18.13	18.52	299107
2011-03-21	18.73	19.42	18.66	19.25	128059
2011-03-22	19.33	19.50	19.14	19.27	90604
2011-03-23	19.28	19.67	19.00	19.65	130907
2011-03-24	19.72	20.18	19.28	20.02	177240
2011-03-25	20.10	20.63	20.00	20.31	215383
2011-03-28	20.29	20.54	20.07	20.19	119455
2011-03-29	20.15	20.44	19.84	20.43	138763
2011-03-30	20.61	21.20	20.23	21.10	129195
2011-03-31	21.13	21.19	20.89	21.16	157767
2011-04-01	21.30	21.84	21.16	21.58	177812
2011-04-04	21.73	21.73	21.32	21.34	71520
2011-04-05	21.33	21.56	21.11	21.28	71267
2011-04-06	21.35	21.91	21.31	21.76	160876
2011-04-07	21.76	21.77	21.40	21.74	157236
2011-04-08	21.91	21.92	21.40	21.44	78671
2011-04-11	21.40	21.41	20.62	20.93	85673
2011-04-12	20.72	21.03	20.24	20.27	94411
2011-04-13	20.43	20.48	19.82	20.28	125825
2011-04-14	20.00	20.39	19.83	20.25	100475
2011-04-15	20.21	20.70	19.98	20.57	98119
2011-04-18	20.19	20.25	19.61	20.19	125340
2011-04-19	20.33	20.51	19.81	20.08	73186
2011-04-20	20.32	20.92	20.32	20.87	68800
2011-04-21	21.07	21.07	20.50	21.04	78101
2011-04-25	20.92	21.22	20.68	20.91	45536
2011-04-26	21.03	21.53	20.55	21.35	165980
2011-04-27	20.30	20.30	18.19	19.22	817460
2011-04-28	19.08	19.28	18.80	19.25	150884
2011-04-29	19.23	19.46	19.04	19.31	203332
2011-05-02	19.44	19.44	18.94	19.07	126041
2011-05-03	19.03	19.03	18.77	18.81	128831
2011-05-04	18.80	19.19	18.50	18.99	196566
2011-05-05	18.86	19.36	18.60	19.16	160437
2011-05-06	19.38	19.45	18.85	18.93	328313
2011-05-09	18.87	19.17	18.78	19.08	73875
2011-05-10	19.20	19.38	19.10	19.21	97866
2011-05-11	19.08	19.32	18.94	19.13	140674
2011-05-12	19.06	19.30	18.85	19.21	87670
2011-05-13	19.22	19.32	18.71	18.79	84360
2011-05-16	18.76	18.85	18.27	18.28	159856
2011-05-17	18.13	18.49	18.02	18.12	136531
2011-05-18	18.16	18.59	18.01	18.50	83086
2011-05-19	18.70	18.89	18.37	18.76	156539
2011-05-20	18.57	18.74	18.27	18.61	171243
2011-05-23	18.22	18.38	18.05	18.16	86304
2011-05-24	18.22	18.31	18.15	18.28	157696
2011-05-25	18.10	18.81	18.03	18.36	200102
2011-05-26	18.31	18.93	18.31	18.77	154537
2011-05-27	19.09	19.15	18.39	18.71	310033
2011-05-31	18.87	19.14	18.71	19.12	337800
2011-06-01	19.07	19.09	18.38	18.78	228387
2011-06-02	18.79	19.25	18.50	18.82	127907
2011-06-03	18.44	18.88	18.41	18.50	122012
2011-06-06	18.47	18.64	18.23	18.25	108360
2011-06-07	18.44	18.71	18.26	18.28	58423
2011-06-08	18.17	18.43	18.03	18.10	132302
2011-06-09	18.16	18.43	18.06	18.18	106984
2011-06-10	18.03	18.07	17.71	17.94	127538
2011-06-13	17.96	18.14	17.87	17.89	95300
2011-06-14	18.05	18.08	17.74	17.96	168166
2011-06-15	17.72	17.99	17.70	17.71	112973
2011-06-16	17.62	17.77	17.22	17.49	255435
2011-06-17	17.58	17.77	17.20	17.42	188719
2011-06-20	17.17	17.59	17.17	17.50	100107
2011-06-21	17.65	17.83	17.41	17.57	162521
2011-06-22	17.45	17.89	17.45	17.61	86223
2011-06-23	17.40	17.72	17.11	17.63	158856
2011-06-24	17.69	17.91	17.48	17.51	404039
2011-06-27	17.53	17.83	17.30	17.81	158943
2011-06-28	17.80	18.19	17.80	18.02	92650
2011-06-29	18.15	18.46	17.92	18.44	63433
2011-06-30	18.45	18.73	18.36	18.68	128289
2011-07-01	18.73	19.08	18.53	18.98	120687
2011-07-05	19.04	19.30	18.98	18.99	122191
2011-07-06	18.94	19.30	18.85	19.25	77798
2011-07-07	19.30	19.40	19.08	19.27	129392
2011-07-08	18.95	19.14	18.80	19.02	157027
2011-07-11	18.75	18.94	18.50	18.60	95893
2011-07-12	18.54	18.72	18.23	18.33	124331
2011-07-13	18.48	18.81	18.37	18.48	87009
2011-07-14	18.56	18.67	18.00	18.01	96789
2011-07-15	18.07	18.42	17.87	18.02	132236
2011-07-18	17.85	17.85	17.36	17.64	237254
2011-07-19	17.82	18.04	17.82	17.88	157742
2011-07-20	17.90	18.06	17.50	17.77	131630
2011-07-21	17.80	17.87	17.51	17.57	219933
2011-07-22	17.60	17.88	17.58	17.81	169402
2011-07-25	17.43	17.68	17.32	17.61	256145
2011-07-26	17.26	17.79	17.26	17.48	192157
2011-07-27	17.44	17.44	16.55	16.75	267765
2011-07-28	16.82	17.19	16.57	16.91	372557
2011-07-29	16.74	17.05	16.48	16.79	105575
2011-08-01	16.97	17.17	16.43	16.55	179389
2011-08-02	16.49	16.80	16.06	16.07	162829
2011-08-03	16.11	17.24	16.00	17.06	579610
2011-08-04	16.80	17.06	16.49	16.57	421336
2011-08-05	16.72	16.90	16.05	16.29	284911
2011-08-08	15.81	16.44	15.11	15.15	474308
2011-08-09	15.76	16.00	14.44	15.78	553031
2011-08-10	15.36	15.71	14.48	14.60	273537
2011-08-11	14.87	15.30	14.78	15.01	377677
2011-08-12	15.20	15.21	14.80	15.09	100991
2011-08-15	15.20	15.39	15.02	15.37	96098
2011-08-16	15.23	15.34	14.69	15.13	111858
2011-08-17	15.15	15.32	14.70	14.74	268831
2011-08-18	14.29	14.57	13.73	13.98	356595
2011-08-19	13.81	13.86	13.23	13.29	281652
2011-08-22	13.62	13.71	13.13	13.26	221899
2011-08-23	13.26	14.20	13.15	14.18	159603
2011-08-24	14.19	14.42	13.61	14.07	109149
2011-08-25	14.19	14.19	13.34	13.38	188149
2011-08-26	13.25	13.94	13.10	13.76	151577
2011-08-29	13.88	14.37	13.88	14.06	214929
2011-08-30	13.99	14.36	13.97	14.22	169794
2011-08-31	14.33	14.40	13.87	13.91	304026
2011-09-01	14.00	14.32	13.63	13.84	167706
2011-09-02	13.49	13.67	13.02	13.06	210666
2011-09-06	12.62	13.03	12.47	12.87	243644
2011-09-07	13.11	13.49	13.11	13.45	142724
2011-09-08	13.40	13.65	12.91	13.01	108083
2011-09-09	12.86	13.14	12.74	12.97	198016
2011-09-12	12.74	13.17	12.74	12.98	106768
2011-09-13	13.04	13.39	13.04	13.26	92367
2011-09-14	13.40	13.61	13.10	13.33	94837
2011-09-15	13.49	13.50	13.08	13.46	183508
2011-09-16	13.50	13.50	13.19	13.47	203999
2011-09-19	13.20	13.28	12.90	13.05	161716
2011-09-20	13.16	13.22	12.71	12.74	159444
2011-09-21	12.76	12.98	12.45	12.54	188697
2011-09-22	12.14	12.39	11.83	11.90	360750
2011-09-23	11.90	12.06	11.66	11.84	249064
2011-09-26	11.89	12.07	11.62	11.86	188263
2011-09-27	12.15	12.43	11.90	12.08	170734
2011-09-28	12.12	12.12	11.44	11.49	262131
2011-09-29	11.75	11.77	11.40	11.65	277463
2011-09-30	11.47	11.74	11.45	11.50	301718
2011-10-03	11.38	11.91	11.35	11.35	341950
2011-10-04	11.24	12.63	11.24	12.62	435389
2011-10-05	12.60	12.70	12.20	12.42	190967
2011-10-06	12.42	13.36	12.35	13.33	282391
2011-10-07	13.33	13.63	12.81	12.83	164243
2011-10-10	13.16	13.40	12.92	13.35	162669
2011-10-11	13.27	13.51	13.17	13.44	97243
2011-10-12	13.62	13.91	13.52	13.67	102974
2011-10-13	13.56	13.75	13.40	13.62	102877
2011-10-14	13.80	14.13	13.62	14.12	151808
2011-10-17	13.92	13.92	13.47	13.55	179133
2011-10-18	13.56	14.26	13.56	14.16	192683
2011-10-19	14.08	14.17	13.57	13.69	121932
2011-10-20	13.66	13.84	13.20	13.67	102240
2011-10-21	13.92	13.92	13.57	13.87	167077
2011-10-24	13.91	14.32	13.87	14.21	113407
2011-10-25	14.10	14.19	13.76	13.86	160154
2011-10-26	14.99	15.26	14.01	14.79	280780
2011-10-27	15.38	15.80	14.93	15.69	244423
2011-10-28	15.26	15.88	15.26	15.29	140190
2011-10-31	15.01	15.08	14.57	14.60	104935
2011-11-01	14.10	14.70	13.79	13.94	137571
2011-11-02	14.19	14.35	13.96	14.29	113133
2011-11-03	14.49	14.81	13.99	14.76	116548
2011-11-04	14.62	14.97	14.38	14.62	59379
2011-11-07	14.64	14.64	14.02	14.38	63835
2011-11-08	14.49	14.67	14.04	14.62	78487
2011-11-09	14.19	14.51	13.55	13.56	127253
2011-11-10	13.77	13.79	13.38	13.56	108386
2011-11-11	13.75	14.13	13.72	14.10	98914
2011-11-14	14.06	14.08	13.75	13.99	84676
2011-11-15	14.00	14.27	13.74	14.18	109153
2011-11-16	13.98	14.46	13.79	13.82	64875
2011-11-17	13.82	14.05	13.63	13.89	103057
2011-11-18	14.18	14.60	13.78	13.89	149087
2011-11-21	13.60	13.83	13.35	13.56	115739
2011-11-22	13.54	13.61	13.22	13.25	67684
2011-11-23	13.00	13.09	12.58	12.62	172159
2011-11-25	12.55	12.70	12.25	12.31	40344
2011-11-28	12.80	12.92	12.32	12.53	129107
2011-11-29	12.56	12.67	12.37	12.58	83640
2011-11-30	13.03	13.79	13.03	13.79	217051
2011-12-01	13.73	13.82	13.29	13.29	138689
2011-12-02	13.52	13.56	13.18	13.23	119295
2011-12-05	13.53	13.84	13.09	13.22	134397
2011-12-06	13.17	13.25	12.99	13.14	104765
2011-12-07	13.04	13.06	12.77	13.02	111628
2011-12-08	12.85	12.92	12.38	12.40	121933
2011-12-09	12.46	13.30	12.45	13.15	109490
2011-12-12	12.96	13.15	12.87	13.11	112238
2011-12-13	13.24	13.43	12.70	12.79	77687
2011-12-14	12.68	13.08	12.60	13.03	114322
2011-12-15	13.19	13.19	12.80	12.87	98105
2011-12-16	12.96	13.22	12.59	12.77	380120
2011-12-19	12.89	12.92	12.35	12.39	124209
2011-12-20	12.71	13.09	12.70	13.08	134245
2011-12-21	13.04	13.28	12.66	13.28	107073
2011-12-22	13.34	13.56	13.15	13.19	135919
2011-12-23	13.29	13.69	13.29	13.33	91419
2011-12-27	13.26	13.84	13.23	13.83	144883
2011-12-28	13.78	13.92	13.47	13.53	139441
2011-12-29	13.62	13.98	13.59	13.64	150394
2011-12-30	13.61	13.82	13.25	13.29	128915
2012-01-03	13.71	14.02	13.39	13.70	179425
2012-01-04	13.62	13.90	13.48	13.64	107747
2012-01-05	13.57	13.68	13.39	13.55	122056
2012-01-06	13.74	14.08	13.72	13.91	209785
2012-01-09	14.00	14.00	13.79	13.86	201172
2012-01-10	14.06	14.13	13.49	13.61	150401
2012-01-11	13.58	13.58	13.40	13.50	138396
2012-01-12	13.48	13.59	13.29	13.47	170193
2012-01-13	13.34	13.41	13.28	13.35	90372
2012-01-17	13.50	13.77	13.46	13.59	127770
2012-01-18	13.62	14.12	13.59	14.11	68791
2012-01-19	14.17	14.30	13.79	14.26	116336
2012-01-20	14.17	14.67	14.06	14.63	201640
2012-01-23	14.70	15.05	14.61	14.93	563676
2012-01-24	14.89	15.24	14.86	14.98	222972
2012-01-25	13.82	13.98	13.34	13.40	868974
2012-01-26	13.31	13.66	13.31	13.44	294735
2012-01-27	13.38	13.52	13.33	13.50	319438
2012-01-30	13.32	13.48	13.19	13.45	217158
2012-01-31	13.48	13.56	13.20	13.39	183935
2012-02-01	13.50	14.00	13.45	13.86	225530
2012-02-02	13.92	14.05	13.69	14.04	284643
2012-02-03	14.33	14.72	14.33	14.51	350191
2012-02-06	14.46	14.46	14.06	14.35	141659
2012-02-07	14.35	14.62	14.35	14.56	277464
2012-02-08	14.60	14.69	14.49	14.62	87244
2012-02-09	14.60	14.67	14.35	14.37	160902
2012-02-10	14.20	14.31	13.85	13.92	54760
2012-02-13	14.08	14.49	13.75	13.85	107839
2012-02-14	13.85	14.17	13.72	14.09	151149
2012-02-15	14.15	14.19	13.84	14.14	170925
2012-02-16	14.13	14.80	14.12	14.78	260510
2012-02-17	14.84	14.96	14.56	14.95	154565
2012-02-21	14.95	14.99	14.72	14.80	134632
2012-02-22	14.75	14.77	14.39	14.50	96042
2012-02-23	14.51	14.85	14.40	14.78	68826
2012-02-24	14.78	14.94	14.71	14.81	72624
2012-02-27	14.62	14.85	14.24	14.79	102421
2012-02-28	14.80	14.98	14.68	14.77	79599
2012-02-29	14.83	14.95	14.32	14.37	161976
2012-03-01	14.49	14.86	14.39	14.41	101853
2012-03-02	14.41	14.41	13.80	13.98	120920
2012-03-05	13.91	14.03	13.76	13.83	65032
2012-03-06	13.65	13.80	13.39	13.40	68872
2012-03-07	13.47	13.62	13.35	13.57	86537
2012-03-08	13.72	13.72	13.36	13.61	91099
2012-03-09	13.59	14.04	13.57	13.79	97438
2012-03-12	13.81	13.91	13.58	13.71	58271
2012-03-13	13.87	14.05	13.66	14.05	121062
2012-03-14	13.97	14.03	13.51	13.64	83965
2012-03-15	13.68	13.76	13.50	13.72	83508
2012-03-16	13.75	13.83	13.58	13.64	177694
2012-03-19	13.66	13.69	13.51	13.59	129997
2012-03-20	13.46	13.55	13.25	13.38	93152
2012-03-21	13.41	13.61	13.10	13.14	177893
2012-03-22	13.02	13.11	12.87	13.01	130901
2012-03-23	13.01	13.12	12.90	13.09	78049
2012-03-26	13.26	13.71	13.25	13.67	68867
2012-03-27	13.66	13.88	13.48	13.50	133414
2012-03-28	13.49	13.58	13.23	13.49	122731
2012-03-29	13.36	13.49	13.17	13.28	109830
2012-03-30	13.39	13.42	13.16	13.25	75250
2012-04-02	13.19	13.93	13.10	13.92	147178
2012-04-03	13.89	14.08	13.38	13.65	151530
2012-04-04	13.43	13.46	13.24	13.33	103785
2012-04-05	13.31	13.47	13.16	13.27	80161
2012-04-09	12.98	13.11	12.80	12.91	114936
2012-04-10	12.91	13.15	12.59	12.60	127928
2012-04-11	12.76	12.89	12.64	12.87	80201
2012-04-12	12.87	13.23	12.87	13.16	73530
2012-04-13	13.06	13.06	12.59	12.62	116138
2012-04-16	12.69	12.84	12.45	12.59	146800
2012-04-17	12.67	13.07	12.66	12.89	157924
2012-04-18	12.78	12.78	12.40	12.49	114854
2012-04-19	12.54	12.64	12.28	12.28	103145
2012-04-20	12.53	12.67	12.37	12.41	107549
2012-04-23	12.17	12.24	11.99	12.11	130085
2012-04-24	12.10	12.37	12.08	12.17	158318
2012-04-25	12.00	12.94	11.80	12.66	461273
2012-04-26	12.65	13.05	12.55	12.97	259643
2012-04-27	13.00	13.21	12.86	13.18	132543
2012-04-30	13.14	13.25	12.97	13.20	132577
2012-05-01	13.17	13.53	13.07	13.13	136492
2012-05-02	13.00	13.33	12.99	13.25	117171
2012-05-03	13.20	13.20	12.57	12.63	154135
2012-05-04	12.52	12.56	12.37	12.41	127684
2012-05-07	12.37	12.44	12.26	12.37	45557
2012-05-08	12.24	12.24	12.01	12.13	118651
2012-05-09	11.95	12.30	11.81	12.22	64198
2012-05-10	12.34	12.51	12.11	12.31	49333
2012-05-11	12.25	12.63	12.25	12.34	77686
2012-05-14	12.16	12.51	12.16	12.28	106948
2012-05-15	12.26	12.47	12.17	12.25	68108
2012-05-16	12.35	12.46	12.02	12.11	93226
2012-05-17	12.09	12.25	12.05	12.06	77276
2012-05-18	11.99	12.25	11.66	11.79	157455
2012-05-21	11.85	12.15	11.73	12.11	70059
2012-05-22	12.15	12.19	11.68	11.77	121597
2012-05-23	11.61	11.86	11.42	11.82	76245
2012-05-24	11.82	11.82	11.55	11.61	69311
2012-05-25	11.60	11.80	11.55	11.76	67197
2012-05-29	11.82	12.04	11.54	11.81	58837
2012-05-30	11.74	11.85	11.65	11.65	56675
2012-05-31	11.71	11.88	11.47	11.85	97715
2012-06-01	11.62	11.81	11.35	11.63	99883
2012-06-04	11.66	11.93	11.59	11.71	60646
2012-06-05	11.65	11.77	11.60	11.70	65552
2012-06-06	11.83	11.95	11.73	11.82	143901
2012-06-07	12.06	12.06	11.68	11.73	86455
2012-06-08	11.67	11.85	11.55	11.68	100825
2012-06-11	11.88	11.97	11.74	11.74	157125
2012-06-12	11.84	12.04	11.67	12.03	63430
2012-06-13	11.98	11.99	11.69	11.82	143248
2012-06-14	11.74	12.11	11.57	12.05	95640
2012-06-15	12.04	12.76	11.97	12.72	171726
2012-06-18	12.56	12.92	12.34	12.80	111427
2012-06-19	12.89	13.30	12.79	13.18	71752
2012-06-20	13.10	13.38	13.10	13.25	56116
2012-06-21	13.19	13.37	12.57	12.63	76319
2012-06-22	12.75	13.15	12.73	13.09	211013
2012-06-25	12.88	12.88	12.55	12.59	51795
2012-06-26	12.63	12.71	12.50	12.58	164497
2012-06-27	12.64	12.85	12.61	12.68	68360
2012-06-28	12.53	12.70	12.26	12.56	54389
2012-06-29	12.86	13.03	12.70	12.93	193491
2012-07-02	13.01	13.01	12.65	12.92	102926
2012-07-03	12.86	12.98	12.84	12.89	98216
2012-07-05	12.84	13.02	12.83	12.92	57279
2012-07-06	12.75	12.82	12.62	12.70	44589
2012-07-09	12.63	12.85	12.57	12.72	97683
2012-07-10	12.84	12.88	12.60	12.64	58243
2012-07-11	12.61	12.82	12.54	12.55	83465
2012-07-12	12.50	12.60	12.29	12.55	79919
2012-07-13	12.59	12.68	12.45	12.61	81311
2012-07-16	12.54	12.69	12.41	12.54	48328
2012-07-17	12.54	12.68	12.45	12.54	53504
2012-07-18	12.55	12.78	12.41	12.54	115716
2012-07-19	12.61	12.63	11.97	12.03	84386
2012-07-20	11.88	11.95	11.77	11.81	79532
2012-07-23	11.64	11.64	11.28	11.37	100941
2012-07-24	11.40	11.43	10.82	10.91	146575
2012-07-25	11.05	11.29	10.96	11.13	74708
2012-07-26	11.36	11.55	11.27	11.45	50171
2012-07-27	11.46	11.97	11.40	11.96	60992
2012-07-30	11.93	12.09	11.65	11.68	38333
2012-07-31	11.63	11.97	11.61	11.67	76285
2012-08-01	10.99	11.03	9.80	9.84	563929
2012-08-02	9.71	9.98	9.06	9.17	248145
2012-08-03	9.28	9.29	8.85	8.89	324115
2012-08-06	8.92	9.21	8.86	9.08	137649
2012-08-07	9.18	9.28	9.03	9.06	104558
2012-08-08	9.03	9.06	8.89	8.90	111066
2012-08-09	8.86	8.93	8.62	8.77	187919
2012-08-10	8.73	8.81	8.51	8.81	292586
2012-08-13	8.80	9.05	8.80	8.95	154146
2012-08-14	9.00	9.12	8.98	9.06	209967
2012-08-15	9.02	9.66	9.02	9.49	157444
2012-08-16	9.52	9.75	9.50	9.72	112166
2012-08-17	9.70	9.91	9.51	9.87	322948
2012-08-20	9.85	9.91	9.69	9.75	178368
2012-08-21	9.82	9.89	9.63	9.68	112423
2012-08-22	9.70	9.75	9.47	9.58	157677
2012-08-23	9.58	9.58	9.41	9.49	103278
2012-08-24	9.46	9.53	9.32	9.43	87908
2012-08-27	9.48	9.57	9.35	9.56	76119
2012-08-28	9.59	9.72	9.40	9.67	54977
2012-08-29	9.72	9.92	9.62	9.83	70499
2012-08-30	9.79	9.79	9.62	9.67	42921
2012-08-31	9.78	9.84	9.57	9.76	66975
2012-09-04	9.80	9.85	9.49	9.69	93547
2012-09-05	9.75	9.75	9.58	9.59	110219
2012-09-06	9.67	9.91	9.64	9.82	124419
2012-09-07	9.90	9.94	9.70	9.86	84852
2012-09-10	9.82	10.20	9.80	10.07	129508
2012-09-11	10.11	10.19	9.87	10.06	99350
2012-09-12	10.05	10.13	9.88	10.13	59718
2012-09-13	10.12	10.45	9.94	10.21	188222
2012-09-14	10.20	10.50	10.20	10.44	104468
2012-09-17	10.38	10.48	10.10	10.24	71725
2012-09-18	10.15	10.64	10.15	10.64	71870
2012-09-19	10.65	10.65	9.68	10.50	115913
2012-09-20	10.40	10.72	10.01	10.59	79418
2012-09-21	10.74	10.84	10.61	10.80	251133
2012-09-24	10.74	10.94	9.69	10.83	96642
2012-09-25	10.94	10.94	10.56	10.58	173977
2012-09-26	10.64	10.67	10.48	10.59	54595
2012-09-27	10.63	10.81	10.56	10.60	135627
2012-09-28	10.57	10.74	10.45	10.62	54885
2012-10-01	10.49	10.49	9.87	9.99	384060
2012-10-02	10.00	10.07	9.51	9.60	168186
2012-10-03	9.60	9.60	9.09	9.34	334928
2012-10-04	9.36	9.69	9.31	9.64	131043
2012-10-05	7.80	8.40	7.50	8.30	1538477
2012-10-08	8.22	8.97	8.03	8.72	262558
2012-10-09	8.68	8.79	8.44	8.46	206657
2012-10-10	8.45	8.58	8.44	8.53	81266
2012-10-11	8.61	8.71	8.47	8.54	104002
2012-10-12	8.56	8.60	8.40	8.52	95111
2012-10-15	8.53	8.65	8.46	8.62	187868
2012-10-16	8.65	8.89	8.59	8.78	250588
2012-10-17	8.81	9.05	8.78	9.05	349624
2012-10-18	9.05	9.51	8.98	9.34	182698
2012-10-19	9.28	9.45	9.06	9.06	145990
2012-10-22	9.06	9.19	8.91	9.01	223202
2012-10-23	8.95	9.42	8.95	9.38	181679
2012-10-24	9.18	9.35	8.37	8.76	614403
2012-10-25	8.80	8.80	8.52	8.64	241999
2012-10-26	8.62	8.72	8.49	8.65	201399
2012-10-31	8.62	8.68	8.19	8.20	196955
2012-11-01	8.22	8.30	8.00	8.02	329402
2012-11-02	8.09	8.20	7.96	7.98	195555
2012-11-05	8.01	8.21	8.00	8.08	90056
2012-11-06	8.07	8.23	8.01	8.05	85082
2012-11-07	8.03	8.15	8.03	8.05	125944
2012-11-08	8.14	8.27	7.96	8.01	82393
2012-11-09	7.94	8.13	7.94	8.02	132595
2012-11-12	8.01	8.08	7.86	8.04	81761
2012-11-13	8.05	8.21	8.01	8.18	234141
2012-11-14	8.20	8.54	8.17	8.38	168425
2012-11-15	8.35	8.46	8.23	8.28	150102
2012-11-16	8.25	8.37	8.03	8.18	165077
2012-11-19	8.24	8.33	8.14	8.32	189778
2012-11-20	8.32	8.38	8.17	8.37	79555
2012-11-21	8.38	8.46	8.24	8.45	75028
2012-11-23	8.45	8.75	8.38	8.75	46162
2012-11-26	8.72	9.09	8.70	9.04	114340
2012-11-27	9.00	9.21	8.97	9.09	114666
2012-11-28	9.03	9.27	8.85	9.04	165074
2012-11-29	9.09	9.17	8.86	8.99	116153
2012-11-30	9.03	9.14	8.71	8.79	182819
2012-12-03	8.83	8.85	8.54	8.79	144211
2012-12-04	8.78	8.82	8.56	8.73	153325
2012-12-05	8.77	8.77	8.64	8.73	49902
2012-12-06	8.71	8.80	8.67	8.79	79676
2012-12-07	8.86	8.89	8.63	8.66	59764
2012-12-10	8.65	8.73	8.51	8.60	84622
2012-12-11	8.68	8.68	8.51	8.60	109712
2012-12-12	8.60	8.60	8.38	8.38	71458
2012-12-13	8.40	8.49	8.18	8.32	91638
2012-12-14	8.27	8.32	8.12	8.22	104690
2012-12-17	8.29	8.47	8.25	8.46	165179
2012-12-18	8.50	8.95	8.46	8.95	134433
2012-12-19	9.01	9.25	8.94	9.07	256574
2012-12-20	9.10	9.11	8.74	8.84	120376
2012-12-21	8.81	8.92	8.55	8.92	629496
2012-12-24	8.90	9.11	8.83	9.10	50184
2012-12-26	9.15	9.23	8.89	9.02	100730
2012-12-27	9.15	9.15	8.70	8.88	97619
2012-12-28	8.86	8.99	8.78	8.87	72107
2012-12-31	8.85	9.21	8.85	9.20	160195
2013-01-02	9.38	9.49	9.18	9.31	207025
2013-01-03	9.31	9.31	8.65	8.71	149276
2013-01-04	8.76	8.78	8.47	8.56	105270
2013-01-07	8.50	8.57	8.38	8.49	121847
2013-01-08	8.51	8.63	8.26	8.39	177666
2013-01-09	8.40	8.43	8.35	8.40	332977
2013-01-10	8.46	8.46	8.18	8.19	87639
2013-01-11	8.16	8.21	7.95	8.13	112400
2013-01-14	8.08	8.32	7.98	8.07	88740
2013-01-15	7.99	8.18	7.90	8.13	106500
2013-01-16	8.10	8.16	7.88	7.92	76299
2013-01-17	7.89	8.14	7.81	8.06	71098
2013-01-18	8.02	8.02	7.80	7.86	177548
2013-01-22	7.88	7.97	7.82	7.94	108125
2013-01-23	8.01	8.11	7.86	8.00	161610
2013-01-24	7.99	8.02	7.94	8.00	149102
2013-01-25	8.00	8.04	7.84	7.92	76709
2013-01-28	7.95	8.00	7.75	7.87	71817
2013-01-29	7.87	8.00	7.83	7.95	125377
2013-01-30	7.85	7.85	7.20	7.34	486040
2013-01-31	7.40	7.56	7.24	7.35	335048
2013-02-01	7.36	7.47	7.35	7.37	173400
2013-02-04	7.33	7.41	7.07	7.13	214845
2013-02-05	7.18	7.19	6.91	6.96	192874
2013-02-06	6.95	7.09	6.89	7.09	133794
2013-02-07	7.08	7.15	6.85	6.87	193561
2013-02-08	6.86	7.03	6.80	6.95	124273
2013-02-11	6.97	7.04	6.81	6.87	82924
2013-02-12	6.90	7.00	6.83	6.88	123830
2013-02-13	6.88	6.97	6.86	6.94	104274
2013-02-14	6.91	7.51	6.89	7.22	200375
2013-02-15	7.29	7.31	7.15	7.22	136394
2013-02-19	7.19	7.58	7.18	7.45	137868
2013-02-20	7.46	7.50	7.19	7.26	212882
2013-02-21	7.24	7.30	7.17	7.22	235577
2013-02-22	7.27	7.54	7.22	7.47	619486
2013-02-25	7.49	7.55	7.37	7.38	483437
2013-02-26	7.38	7.38	7.01	7.11	193971
2013-02-27	7.08	7.11	6.93	6.98	205213
2013-02-28	6.96	7.00	6.84	6.85	137180
2013-03-01	6.79	7.00	6.76	6.96	153663
2013-03-04	6.93	7.02	6.84	7.00	213948
2013-03-05	7.02	7.28	6.98	7.24	194301
2013-03-06	7.24	7.24	7.03	7.10	207342
2013-03-07	7.08	7.30	7.03	7.30	147959
2013-03-08	7.33	7.45	7.23	7.40	70957
2013-03-11	7.37	7.42	7.25	7.40	104651
2013-03-12	7.39	7.43	7.31	7.40	88650
2013-03-13	7.42	7.67	7.35	7.60	82188
2013-03-14	7.60	7.68	7.51	7.60	158578
2013-03-15	7.60	7.69	7.36	7.54	407827
2013-03-18	7.46	7.48	7.30	7.36	127213
2013-03-19	7.39	7.48	7.32	7.42	133744
2013-03-20	7.47	7.52	7.36	7.43	147054
2013-03-21	7.37	7.53	7.27	7.39	115168
2013-03-22	7.43	7.44	7.34	7.42	116466
2013-03-25	7.42	7.46	7.24	7.39	213948
2013-03-26	7.40	7.40	7.21	7.36	280331
2013-03-27	7.29	7.61	7.22	7.56	199145
2013-03-28	7.58	7.58	7.29	7.37	80789
2013-04-01	7.34	7.37	7.25	7.35	148549
2013-04-02	7.41	7.41	7.30	7.34	126034
2013-04-03	7.33	7.43	7.30	7.42	121532
2013-04-04	7.41	7.49	7.26	7.47	254050
2013-04-05	7.36	7.48	7.13	7.42	186338
2013-04-08	7.46	7.46	7.35	7.42	231178
2013-04-09	7.44	7.55	7.44	7.50	106231
2013-04-10	7.50	7.69	7.50	7.62	230973
2013-04-11	7.60	7.75	7.54	7.66	101216
2013-04-12	7.62	7.72	7.61	7.68	76302
2013-04-15	7.67	7.70	7.44	7.50	281727
2013-04-16	7.53	7.68	7.44	7.60	150642
2013-04-17	7.57	7.60	7.43	7.49	161924
2013-04-18	7.52	7.58	7.42	7.54	162481
2013-04-19	7.53	7.56	7.36	7.53	177107
2013-04-22	7.56	7.56	7.41	7.51	104533
2013-04-23	7.56	7.70	7.50	7.68	83994
2013-04-24	7.67	7.70	7.56	7.67	157764
2013-04-25	7.66	7.76	7.65	7.72	58357
2013-04-26	7.72	7.73	7.61	7.68	101442
2013-04-29	7.70	7.80	7.66	7.74	108941
2013-04-30	7.71	7.85	7.68	7.73	162136
2013-05-01	9.15	9.20	8.16	8.19	692544
2013-05-02	8.24	8.60	8.19	8.53	323557
2013-05-03	8.60	9.30	8.53	9.23	178485
2013-05-06	9.21	9.23	9.03	9.15	127500
2013-05-07	9.19	9.19	9.10	9.17	76295
2013-05-08	9.18	9.23	9.04	9.07	105016
2013-05-09	9.08	9.10	8.96	9.03	63460
2013-05-10	9.06	9.10	9.00	9.06	70270
2013-05-13	9.07	9.07	8.98	9.02	53787
2013-05-14	9.00	9.08	9.00	9.07	95586
2013-05-15	9.02	9.13	9.02	9.10	89089
2013-05-16	9.11	9.14	8.90	9.02	100731
2013-05-17	9.01	9.25	9.01	9.24	100968
2013-05-20	9.20	9.33	9.17	9.29	85890
2013-05-21	9.26	9.37	9.25	9.35	56037
2013-05-22	9.32	9.36	8.97	9.02	63009
2013-05-23	8.97	9.29	8.92	9.29	59650
2013-05-24	9.27	9.38	9.15	9.36	40715
2013-05-28	9.40	9.46	9.30	9.45	104704
2013-05-29	9.36	9.36	9.14	9.17	62329
2013-05-30	9.17	9.22	9.07	9.22	80621
2013-05-31	9.08	9.20	8.66	8.74	176148
2013-06-03	8.80	9.24	8.72	9.21	158685
2013-06-04	9.25	9.43	9.19	9.40	104402
2013-06-05	9.36	9.50	9.20	9.34	146300
2013-06-06	9.36	9.36	9.21	9.36	70304
2013-06-07	9.43	9.46	9.31	9.32	86712
2013-06-10	9.32	9.54	9.30	9.54	92937
2013-06-11	9.43	9.61	9.38	9.60	68103
2013-06-12	9.67	9.67	9.30	9.33	69592
2013-06-13	9.26	9.51	9.20	9.51	114070
2013-06-14	9.47	9.53	9.21	9.26	102686
2013-06-17	9.30	9.40	9.26	9.40	90188
2013-06-18	9.43	9.57	9.37	9.55	60212
2013-06-19	9.51	9.55	9.26	9.30	52523
2013-06-20	9.26	9.44	9.17	9.36	136102
2013-06-21	9.40	9.45	9.36	9.44	230101
2013-06-24	9.36	9.43	9.26	9.26	109828
2013-06-25	9.35	9.35	9.13	9.15	97334
2013-06-26	9.18	9.26	9.08	9.17	132475
2013-06-27	9.19	9.47	9.17	9.20	151309
2013-06-28	9.18	9.30	9.10	9.22	420293
2013-07-01	9.20	9.40	9.17	9.31	266323
2013-07-02	9.36	9.44	9.16	9.25	162370
2013-07-03	9.18	9.33	9.16	9.27	35301
2013-07-05	9.41	9.61	9.28	9.59	43764
2013-07-08	9.64	9.76	9.55	9.60	133633
2013-07-09	9.67	10.15	9.66	9.90	160973
2013-07-10	9.89	10.38	9.84	10.20	255773
2013-07-11	10.34	10.34	10.20	10.26	108985
2013-07-12	10.28	10.39	10.13	10.37	98435
2013-07-15	10.37	10.38	10.22	10.30	110822
2013-07-16	10.14	10.46	10.13	10.27	101567
2013-07-17	10.28	10.46	10.22	10.39	62944
2013-07-18	10.39	10.41	10.11	10.16	58634
2013-07-19	10.10	10.10	9.71	10.03	85614
2013-07-22	9.97	10.13	9.96	10.08	68179
2013-07-23	10.10	10.10	9.77	9.87	78896
2013-07-24	9.93	10.12	9.83	9.94	52801
2013-07-25	9.95	10.39	9.80	10.39	55317
2013-07-26	10.28	10.39	10.02	10.23	47561
2013-07-29	10.18	10.18	9.79	9.87	50676
2013-07-30	9.94	10.11	9.82	9.85	80195
2013-07-31	9.86	9.90	9.27	9.28	130762
2013-08-01	9.40	9.63	9.09	9.53	143894
2013-08-02	9.46	9.72	9.46	9.50	51541
2013-08-05	9.44	9.52	9.25	9.38	76043
2013-08-06	9.31	9.76	9.22	9.60	186149
2013-08-07	10.00	10.47	9.48	9.50	221584
2013-08-08	9.49	9.55	9.43	9.44	93129
2013-08-09	9.38	9.48	9.29	9.30	62863
2013-08-12	9.22	9.59	9.22	9.48	54744
2013-08-13	9.52	9.54	9.30	9.44	42515
2013-08-14	9.47	9.66	9.41	9.44	89269
2013-08-15	9.30	9.41	9.15	9.22	86671
2013-08-16	9.14	9.20	8.50	8.85	415099
2013-08-19	8.81	8.98	8.75	8.88	108800
2013-08-20	8.85	9.05	8.85	8.99	223107
2013-08-21	8.96	9.01	8.85	8.92	137842
2013-08-22	8.94	9.20	8.90	9.00	63870
2013-08-23	9.00	9.33	8.86	9.31	189397
2013-08-26	9.30	9.43	9.10	9.13	126947
2013-08-27	9.06	9.17	8.76	8.80	85313
2013-08-28	8.80	8.90	8.78	8.79	81272
2013-08-29	8.80	9.14	8.80	9.03	80274
2013-08-30	8.99	8.99	8.66	8.73	134848
2013-09-03	8.82	8.86	8.48	8.67	121206
2013-09-04	8.67	9.00	8.65	8.95	66286
2013-09-05	8.99	9.09	8.80	8.80	38623
2013-09-06	8.86	8.86	8.58	8.76	64609
2013-09-09	8.79	9.21	8.70	9.06	104590
2013-09-10	9.06	9.10	8.99	9.10	153752
2013-09-11	9.05	9.27	9.02	9.18	58603
2013-09-12	9.20	9.30	9.13	9.28	124903
2013-09-13	9.32	9.37	9.16	9.34	136932
2013-09-16	9.47	9.50	9.14	9.17	243233
2013-09-17	9.14	9.29	9.14	9.23	134198
2013-09-18	9.21	9.37	9.07	9.26	166906
2013-09-19	9.29	9.35	9.12	9.29	116056
2013-09-20	9.30	9.69	9.25	9.58	292412
2013-09-23	9.61	9.77	9.46	9.60	87729
2013-09-24	9.59	9.95	9.40	9.80	75960
2013-09-25	9.83	9.92	9.68	9.72	67804
2013-09-26	9.76	9.80	9.55	9.66	53088
2013-09-27	9.59	9.95	9.57	9.80	118104
2013-09-30	9.66	10.00	9.50	9.99	253494
2013-10-01	10.00	10.24	9.90	10.06	334955
2013-10-02	10.00	10.10	9.87	9.94	100020
2013-10-03	9.94	9.94	9.58	9.78	65407
2013-10-04	9.75	10.15	9.72	10.12	92290
2013-10-07	10.00	10.41	9.83	10.23	268443
2013-10-08	10.21	10.26	9.86	10.00	282185
2013-10-09	10.02	10.11	9.89	9.99	163395
2013-10-10	10.12	10.41	10.03	10.34	86225
2013-10-11	9.52	9.52	8.81	8.98	845843
2013-10-14	8.91	9.09	8.83	9.02	193784
2013-10-15	9.00	9.16	8.45	8.47	411397
2013-10-16	8.49	8.84	8.46	8.47	246111
2013-10-17	8.42	8.55	8.42	8.55	326543
2013-10-18	8.62	8.70	8.52	8.65	315106
2013-10-21	8.65	8.84	8.65	8.83	340711
2013-10-22	8.84	8.96	8.75	8.89	420195
2013-10-23	8.82	9.11	8.65	8.86	147936
2013-10-24	8.91	8.95	8.85	8.86	148857
2013-10-25	8.88	8.96	8.80	8.89	110794
2013-10-28	8.89	8.99	8.72	8.91	165275
2013-10-29	8.95	9.11	8.79	9.06	326271
2013-10-30	9.11	9.99	8.87	9.17	343555
2013-10-31	9.19	9.34	9.05	9.22	228880
2013-11-01	9.21	9.35	9.00	9.16	267675
2013-11-04	9.31	9.52	9.22	9.36	230700
2013-11-05	9.34	9.42	9.14	9.25	114725
2013-11-06	9.25	9.41	9.21	9.33	149347
2013-11-07	9.35	9.35	9.21	9.28	154910
2013-11-08	9.28	9.81	9.28	9.54	76998
2013-11-11	9.49	9.81	9.38	9.66	119269
2013-11-12	9.59	9.78	9.55	9.74	88869
2013-11-13	9.69	9.82	9.58	9.82	154926
2013-11-14	9.82	9.86	9.75	9.82	78509
2013-11-15	9.80	10.11	9.80	10.08	194974
2013-11-18	10.09	11.00	10.05	10.63	263494
2013-11-19	10.66	10.79	10.35	10.40	170167
2013-11-20	10.41	10.58	10.28	10.40	96283
2013-11-21	10.45	10.83	10.45	10.70	113558
2013-11-22	10.75	10.86	10.62	10.79	105346
2013-11-25	10.81	10.93	10.67	10.81	70758
2013-11-26	10.83	10.93	10.66	10.82	110364
2013-11-27	10.82	10.90	10.72	10.85	148222
2013-11-29	10.90	10.97	10.79	10.94	57640
2013-12-02	10.95	10.95	10.49	10.68	111708
2013-12-03	10.63	10.74	10.63	10.72	82147
2013-12-04	10.66	10.71	10.35	10.64	59374
2013-12-05	10.66	10.75	10.56	10.69	53039
2013-12-06	10.82	10.82	10.65	10.66	69986
2013-12-09	10.68	10.80	10.66	10.70	124151
2013-12-10	10.70	10.71	10.30	10.38	120457
2013-12-11	10.36	10.48	10.23	10.34	88628
2013-12-12	10.34	10.35	10.21	10.24	97170
2013-12-13	10.29	10.59	9.81	10.56	106615
2013-12-16	10.56	10.80	10.54	10.67	106840
2013-12-17	10.70	10.78	10.58	10.70	65166
2013-12-18	10.68	10.77	9.64	10.76	104303
2013-12-19	10.70	10.80	10.49	10.64	81013
2013-12-20	10.69	10.82	10.62	10.81	346513
2013-12-23	10.89	11.00	10.73	11.00	271528
2013-12-24	11.00	11.11	10.94	11.04	127858
2013-12-26	11.05	11.21	11.00	11.08	196222
2013-12-27	11.10	11.18	11.00	11.10	126055
2013-12-30	11.06	11.22	10.95	11.00	219293
2013-12-31	11.03	11.04	10.89	10.95	102471
2014-01-02	10.91	11.03	10.77	11.00	93465
2014-01-03	11.00	11.06	10.87	10.98	71990
2014-01-06	11.00	11.00	10.87	10.92	69795
2014-01-07	10.95	11.00	10.91	10.95	141278
2014-01-08	10.95	10.99	10.89	10.95	92394
2014-01-09	10.95	10.99	10.90	10.95	105506
2014-01-10	10.95	10.96	10.89	10.95	64989
2014-01-13	10.89	11.00	10.89	10.97	136858
2014-01-14	10.93	11.28	10.93	11.22	155824
2014-01-15	11.25	11.69	11.24	11.65	68097
2014-01-16	11.59	11.94	11.59	11.71	105729
2014-01-17	11.67	11.74	11.59	11.73	68344
2014-01-21	11.75	11.75	11.49	11.54	80112
2014-01-22	11.53	11.64	11.52	11.60	72318
2014-01-24	11.43	11.46	11.21	11.27	140636
2014-01-27	11.25	11.35	10.93	10.94	60647
2014-01-28	10.92	10.97	10.78	10.90	115749
2014-01-29	11.53	11.53	10.60	10.94	219506
2014-01-30	11.02	11.09	10.85	10.86	178108
2014-01-31	10.57	10.83	10.38	10.70	130831
2014-02-03	10.60	10.80	10.25	10.31	155337
2014-02-04	10.35	10.64	10.29	10.46	101223
2014-02-05	10.38	10.56	10.35	10.41	116865
2014-02-06	10.47	10.64	10.28	10.30	88084
2014-02-07	10.32	10.40	10.30	10.38	86256
2014-02-10	10.33	10.47	10.28	10.43	76976
2014-02-11	10.44	10.65	10.39	10.64	61481
2014-02-12	10.65	10.72	10.50	10.66	70827
2014-02-13	10.54	10.95	10.54	10.94	90703
2014-02-14	10.95	11.28	10.74	11.08	85991
2014-02-18	11.10	11.29	11.08	11.21	128652
2014-02-19	11.15	11.30	10.95	10.96	91524
2014-02-20	10.98	11.28	10.98	11.26	85047
2014-02-21	11.27	11.39	11.05	11.14	76308
2014-02-24	11.10	11.28	11.10	11.23	89925
2014-02-25	11.19	11.26	10.90	10.98	51767
2014-02-26	11.01	11.25	10.91	11.23	85172
2014-02-27	11.19	11.32	11.13	11.27	58296
2014-02-28	11.30	11.30	11.06	11.10	100257
2014-03-03	11.03	11.13	10.83	11.09	56965
2014-03-04	11.24	11.39	11.23	11.37	212702
2014-03-05	11.31	11.56	11.31	11.49	100844
2014-03-06	11.53	11.55	11.16	11.24	79141
2014-03-07	11.32	11.32	11.00	11.22	65098
2014-03-10	11.37	11.37	10.99	11.29	115887
2014-03-11	11.27	11.40	10.96	11.01	83878
2014-03-12	10.97	11.21	10.90	11.21	54229
2014-03-13	11.24	11.24	10.94	11.04	72150
2014-03-14	10.97	11.25	10.92	11.23	72306
2014-03-17	11.25	11.34	11.03	11.05	69127
2014-03-18	11.05	13.18	11.05	13.17	892706
2014-03-19	13.15	13.40	12.77	12.95	212888
2014-03-20	12.86	13.25	12.75	12.86	111579
2014-03-21	12.89	13.25	12.75	13.03	264815
2014-03-24	13.03	13.23	12.67	13.17	100444
2014-03-25	13.20	13.40	12.98	12.99	131958
2014-03-26	13.04	13.14	12.65	12.67	95120
2014-03-27	12.65	12.88	12.55	12.71	64819
2014-03-28	12.68	13.18	12.50	12.68	80128
2014-03-31	12.70	13.35	12.70	13.21	133895
2014-04-01	13.21	13.41	13.00	13.32	109792
2014-04-02	13.40	13.43	13.13	13.39	60713
2014-04-03	13.42	13.42	13.12	13.23	94123
2014-04-04	14.32	14.40	13.53	13.80	460458
2014-04-07	14.05	14.06	13.34	13.57	155639
2014-04-08	13.63	14.08	13.52	13.82	137431
2014-04-09	13.82	14.05	13.62	13.99	126619
2014-04-10	13.93	14.01	13.50	13.54	135560
2014-04-11	13.40	13.74	13.40	13.53	129957
2014-04-14	13.70	13.70	13.03	13.27	216048
2014-04-15	13.28	13.60	13.17	13.39	155043
2014-04-16	13.44	13.59	13.28	13.53	57985
2014-04-17	13.45	14.05	13.35	13.78	162259
2014-04-21	13.76	14.14	13.62	13.91	99346
2014-04-22	13.95	14.39	13.79	14.21	323610
2014-04-23	14.34	14.35	13.84	13.90	112074
2014-04-24	14.04	14.15	13.63	13.77	70664
2014-04-25	13.70	13.70	13.15	13.43	123139
2014-04-28	13.42	13.49	13.01	13.26	84516
2014-04-29	13.26	13.56	13.07	13.15	101183
2014-04-30	13.13	14.03	12.81	13.96	226468
2014-05-01	13.99	13.99	12.90	13.19	278473
2014-05-02	13.17	13.35	13.03	13.26	137700
2014-05-05	13.07	13.48	13.03	13.33	183599
2014-05-06	13.22	13.24	12.28	12.29	328331
2014-05-07	12.30	12.39	11.94	12.30	241003
2014-05-08	12.23	12.53	11.94	11.96	175930
2014-05-09	11.86	12.29	11.86	12.00	283912
2014-05-12	12.10	12.62	11.92	12.41	336311
2014-05-13	12.42	12.46	12.03	12.15	160440
2014-05-14	12.11	12.20	11.80	11.82	150475
2014-05-15	11.85	12.10	11.80	11.99	256631
2014-05-16	11.96	11.97	11.67	11.93	88920
2014-05-19	11.95	12.23	11.95	12.13	85666
2014-05-20	12.15	12.15	11.83	11.95	202641
2014-05-21	12.02	12.14	11.94	11.96	146405
2014-05-22	11.96	12.11	11.88	11.90	91341
2014-05-23	11.93	12.13	11.90	12.11	61912
2014-05-27	12.16	12.28	11.51	11.91	552074
2014-05-28	11.84	12.10	11.80	11.86	136509
2014-05-29	11.95	12.09	11.80	11.91	136488
2014-05-30	11.91	11.91	11.56	11.72	142524
2014-06-02	11.75	11.78	11.46	11.47	133153
2014-06-03	11.41	11.47	11.09	11.21	104536
2014-06-04	11.16	11.37	11.14	11.28	106029
2014-06-05	11.26	11.78	11.21	11.74	150463
2014-06-06	11.72	11.99	11.62	11.68	105006
2014-06-09	11.70	11.85	11.65	11.75	58506
2014-06-10	11.73	11.85	11.54	11.84	55568
2014-06-11	11.73	11.95	11.65	11.79	83834
2014-06-12	11.76	11.82	11.59	11.74	86901
2014-06-13	11.80	12.03	11.67	11.80	177515
2014-06-16	11.84	11.96	11.74	11.84	46232
2014-06-17	11.81	12.11	11.81	11.98	59207
2014-06-18	12.00	12.03	11.73	12.00	50008
2014-06-19	12.05	12.05	11.71	11.80	43328
2014-06-20	11.84	11.84	11.52	11.76	170786
2014-06-23	11.74	11.74	11.50	11.65	59072
2014-06-24	11.62	11.94	11.47	11.50	72056
2014-06-25	11.42	11.63	11.42	11.60	66517
2014-06-26	11.57	11.60	11.40	11.58	61987
2014-06-27	11.47	11.66	11.35	11.38	159707
2014-06-30	11.40	11.50	11.25	11.34	147983
2014-07-01	11.16	11.75	11.16	11.71	252468
2014-07-02	11.73	12.07	11.61	12.00	110753
2014-07-03	12.01	12.34	12.01	12.33	54190
2014-07-07	12.32	12.32	11.90	11.97	179826
2014-07-08	11.95	12.00	11.75	11.82	87193
2014-07-09	11.88	11.97	11.80	11.88	57104
2014-07-10	11.71	11.91	11.64	11.73	61814
2014-07-11	11.72	11.78	11.60	11.60	47071
2014-07-14	11.73	11.89	11.71	11.76	42522
2014-07-15	11.78	11.87	11.62	11.63	59696
2014-07-16	11.61	11.74	11.51	11.57	50747
2014-07-17	11.50	11.58	11.40	11.45	69658
2014-07-18	11.41	11.56	11.38	11.54	78754
2014-07-21	11.50	11.50	11.20	11.23	69747
2014-07-22	11.27	11.66	11.18	11.43	42366
2014-07-23	11.51	11.51	11.34	11.41	51906
2014-07-24	11.40	11.58	11.25	11.29	78468
2014-07-25	11.17	11.42	11.10	11.17	84786
2014-07-28	11.22	11.25	11.05	11.11	49744
2014-07-29	11.15	11.26	11.06	11.07	43898
2014-07-30	11.18	11.28	11.11	11.24	84065
2014-07-31	11.04	11.21	11.00	11.05	122693
2014-08-01	11.10	11.24	11.10	11.15	103954
2014-08-04	11.23	11.25	11.16	11.22	61206
2014-08-05	11.13	11.48	11.10	11.31	125477
2014-08-06	11.20	11.44	11.05	11.15	95498
2014-08-07	11.22	11.42	11.14	11.19	48998
2014-08-08	11.16	11.60	11.16	11.56	66830
2014-08-11	11.55	11.88	11.49	11.78	40270
2014-08-12	11.67	11.70	11.25	11.30	53131
2014-08-13	11.40	11.61	11.16	11.24	87713
2014-08-14	11.18	11.61	11.18	11.48	37557
2014-08-15	11.62	11.71	11.16	11.41	64065
2014-08-18	11.50	11.50	10.98	11.09	141076
2014-08-19	11.09	11.14	10.84	10.95	131962
2014-08-20	10.93	10.93	10.47	10.75	162101
2014-08-21	10.70	10.80	10.55	10.66	478319
2014-08-22	10.66	10.72	10.62	10.69	100918
2014-08-25	10.70	10.98	10.65	10.71	160946
2014-08-26	10.75	10.84	10.65	10.67	168975
2014-08-27	10.67	10.81	10.64	10.69	105796
2014-08-28	10.72	11.33	10.69	11.16	416788
2014-08-29	11.16	11.33	11.09	11.17	96515
2014-09-02	11.20	11.27	11.01	11.06	260656
2014-09-03	11.15	11.21	11.01	11.12	113910
2014-09-04	11.18	11.35	10.98	11.03	87593
2014-09-05	10.97	11.17	10.97	11.02	60128
2014-09-08	10.97	11.12	10.97	11.02	63088
2014-09-09	11.03	11.11	10.97	11.02	129098
2014-09-10	11.02	11.25	11.02	11.20	73194
2014-09-11	11.17	11.19	10.99	11.04	87638
2014-09-12	11.01	11.14	10.86	11.00	109073
2014-09-15	11.00	11.04	10.88	11.00	130627
2014-09-16	11.06	11.17	11.00	11.15	455363
2014-09-17	11.14	11.38	11.12	11.17	459765
2014-09-18	11.18	11.31	11.11	11.29	149748
2014-09-19	11.31	11.44	11.00	11.19	361797
2014-09-22	11.15	11.20	10.94	11.04	126849
2014-09-23	11.01	11.15	11.00	11.10	188912
2014-09-24	11.12	11.24	11.04	11.15	63711
2014-09-25	11.11	11.15	10.96	11.01	131940
2014-09-26	11.02	11.17	10.98	11.01	157070
2014-09-29	10.86	10.95	10.76	10.86	255768
2014-09-30	11.15	11.26	10.81	11.01	213686
2014-10-01	11.04	11.08	10.85	10.88	252232
2014-10-02	10.92	11.26	10.90	11.13	118618
2014-10-03	11.19	11.30	11.00	11.00	97146
2014-10-06	11.00	11.23	10.98	11.01	76366
2014-10-07	10.93	11.08	10.81	10.88	61416
2014-10-08	10.86	11.11	10.80	10.96	158295
2014-10-09	10.94	10.98	10.72	10.78	97263
2014-10-10	10.68	11.05	10.68	10.72	151731
2014-10-13	10.70	11.08	10.61	10.99	141559
2014-10-14	11.10	11.49	10.86	11.24	95282
2014-10-15	11.05	11.77	10.91	11.73	136825
2014-10-16	11.58	11.99	11.58	11.71	167989
2014-10-17	11.90	12.07	11.56	11.92	216171
2014-10-20	11.83	12.20	11.83	12.13	268098
2014-10-21	12.16	12.16	11.90	12.02	150813
2014-10-22	11.99	12.07	11.74	11.75	78303
2014-10-23	11.82	12.40	11.82	12.07	186331
2014-10-24	12.12	12.17	11.90	11.99	125198
2014-10-27	11.88	12.18	11.85	12.08	163569
2014-10-28	12.10	12.46	11.97	12.17	779012
2014-10-29	12.67	13.77	12.67	13.72	587058
2014-10-30	13.59	14.43	13.48	14.05	405222
2014-10-31	14.10	14.41	13.85	13.98	299376
2014-11-03	13.88	14.03	13.63	13.70	173673
2014-11-04	13.64	13.79	13.50	13.67	113696
2014-11-05	13.76	13.78	13.49	13.61	111750
2014-11-06	13.59	13.75	13.56	13.69	72133
2014-11-07	13.72	13.72	13.41	13.51	121966
2014-11-10	13.56	13.75	13.47	13.75	79677
2014-11-11	13.75	13.75	13.37	13.42	91916
2014-11-12	13.37	13.65	13.35	13.63	75654
2014-11-13	13.61	13.70	13.50	13.63	15391
2014-11-14	13.38	13.49	13.26	13.48	131759
2014-11-17	13.43	13.45	13.14	13.14	64632
2014-11-18	13.20	13.40	13.12	13.14	102498
2014-11-19	13.11	13.14	12.72	12.73	103821
2014-11-20	12.71	13.20	12.71	13.20	82323
2014-11-21	13.32	13.37	13.02	13.06	112305
2014-11-24	13.12	13.30	13.04	13.26	87774
2014-11-25	13.26	13.30	13.18	13.28	49407
2014-11-26	13.30	13.30	13.08	13.15	110294
2014-11-28	13.12	13.22	12.91	12.92	40513
2014-12-01	12.90	12.96	12.67	12.68	143693
2014-12-02	12.74	13.00	12.61	12.94	87136
2014-12-03	12.97	12.99	12.84	12.91	77434
2014-12-04	12.91	13.00	12.79	12.92	98625
2014-12-05	12.88	13.26	12.79	13.17	72296
2014-12-08	13.11	13.27	12.78	12.79	67224
2014-12-09	12.70	13.36	12.69	13.31	140058
2014-12-10	13.23	13.41	13.17	13.22	82185
2014-12-11	13.25	13.63	13.25	13.36	71556
2014-12-12	13.23	13.32	13.05	13.12	63760
2014-12-15	13.22	13.30	13.00	13.06	78612
2014-12-16	13.00	13.18	12.90	13.09	172174
2014-12-17	13.04	13.53	13.04	13.48	118995
2014-12-18	13.58	13.85	13.45	13.80	98381
2014-12-19	13.78	13.94	13.70	13.77	307818
2014-12-22	13.77	14.00	13.64	14.00	65088
2014-12-23	14.00	14.00	13.86	13.97	72294
2014-12-24	13.96	14.00	13.72	13.98	59274
2014-12-26	14.00	14.05	13.94	13.99	78061
2014-12-29	13.99	14.04	13.93	14.00	45321
2014-12-30	13.97	14.05	13.77	13.91	47077
2014-12-31	13.87	14.05	13.87	13.92	84904
2015-01-02	14.04	14.04	13.29	13.49	65747
2015-01-05	13.41	13.49	13.14	13.30	60425
2015-01-06	13.31	13.33	12.76	13.10	84967
2015-01-07	13.16	13.26	13.08	13.24	39838
2015-01-08	13.36	13.51	13.28	13.46	58433
2015-01-09	13.39	13.49	13.37	13.41	103826
2015-01-12	13.37	13.45	13.06	13.28	79310
2015-01-13	13.28	14.01	13.28	14.00	281260
2015-01-14	13.96	14.05	13.78	14.00	135427
2015-01-15	14.05	14.35	13.88	14.00	343134
2015-01-16	14.04	14.40	13.98	14.40	126268
2015-01-20	14.40	14.42	14.22	14.39	137405
2015-01-21	14.32	14.48	14.32	14.47	150244
2015-01-22	14.53	14.78	14.43	14.74	131684
2015-01-23	14.71	14.85	14.57	14.66	62928
2015-01-26	14.66	14.72	14.48	14.64	99971
2015-01-27	14.55	14.73	14.35	14.48	79298
2015-01-28	15.28	15.76	15.15	15.33	424917
2015-01-29	15.40	16.40	15.40	16.31	229589
2015-01-30	16.00	16.18	15.62	15.78	350851
2015-02-02	15.78	16.08	15.53	15.95	176636
2015-02-03	15.95	16.14	15.88	15.96	121374
2015-02-04	15.92	16.48	15.89	16.30	321283
2015-02-05	16.27	16.80	16.27	16.59	355560
2015-02-06	16.62	17.08	16.27	16.34	294064
2015-02-09	16.34	16.79	16.23	16.63	243020
2015-02-10	16.65	17.42	16.65	17.24	622414
2015-02-11	17.45	17.50	16.99	17.29	176428
2015-02-12	17.26	17.59	17.10	17.59	164144
2015-02-13	17.21	17.55	17.18	17.42	184940
2015-02-17	17.37	17.53	17.13	17.15	144954
2015-02-18	17.15	17.30	17.00	17.20	116204
2015-02-19	17.14	17.23	16.94	17.14	90724
2015-02-20	17.14	17.26	16.80	17.06	167023
2015-02-23	16.99	17.05	16.86	17.01	147793
2015-02-24	17.00	17.01	16.84	16.94	112688
2015-02-25	16.90	17.00	16.79	16.92	132529
2015-02-26	16.95	16.98	16.83	16.94	88704
2015-02-27	16.95	17.08	16.80	17.02	184288
2015-03-02	17.06	17.20	16.96	17.13	373833
2015-03-03	17.11	17.24	16.98	17.05	114294
2015-03-04	16.99	16.99	16.60	16.80	80662
2015-03-05	16.86	16.86	16.52	16.69	113549
2015-03-06	16.54	16.63	15.99	16.05	131154
2015-03-09	16.05	16.31	16.00	16.10	85979
2015-03-10	16.01	16.12	15.50	15.50	141068
2015-03-11	15.55	15.86	15.48	15.80	168039
2015-03-12	15.83	16.32	15.83	16.30	150942
2015-03-13	16.23	16.34	15.95	16.17	91346
2015-03-16	16.19	16.21	15.97	15.98	83636
2015-03-17	15.90	16.17	15.85	16.02	76177
2015-03-18	16.02	16.14	15.78	16.09	69666
2015-03-19	16.06	16.30	16.00	16.21	87362
2015-03-20	16.33	16.67	16.26	16.52	343685
2015-03-23	16.52	16.97	16.52	16.91	88598
2015-03-24	16.96	16.98	16.61	16.91	97659
2015-03-25	16.92	16.92	16.10	16.17	108422
2015-03-26	16.08	16.13	15.76	15.92	90638
2015-03-27	15.88	16.03	15.66	15.82	100258
2015-03-30	15.89	16.07	15.87	15.92	77526
2015-03-31	15.92	15.95	15.40	15.55	139505
2015-04-01	15.49	15.60	15.27	15.50	98461
2015-04-02	15.50	15.88	15.48	15.85	107476
2015-04-06	15.71	15.94	15.70	15.77	43379
2015-04-07	15.83	15.83	15.30	15.37	61116
2015-04-08	15.36	15.76	15.36	15.66	57241
2015-04-09	15.66	15.81	15.43	15.56	47598
2015-04-10	15.82	15.82	15.41	15.53	65608
2015-04-13	15.59	15.60	15.23	15.27	59141
2015-04-14	15.31	15.31	15.15	15.18	76390
2015-04-15	15.31	15.46	15.21	15.31	100533
2015-04-16	15.24	15.43	14.96	14.99	146873
2015-04-17	14.87	15.40	14.85	15.33	232837
2015-04-20	15.50	15.56	15.42	15.51	62917
2015-04-21	15.60	15.60	15.40	15.41	70596
2015-04-22	15.36	15.36	15.07	15.29	56557
2015-04-23	15.19	15.25	14.83	15.04	120978
2015-04-24	14.95	15.02	14.88	14.97	59934
2015-04-27	14.95	15.04	14.56	14.76	100756
2015-04-28	14.71	14.95	14.27	14.92	175127
2015-04-29	14.86	15.16	13.47	14.16	546265
2015-04-30	14.13	14.15	13.78	13.81	223396
2015-05-01	13.89	13.98	13.75	13.96	103317
2015-05-04	14.01	14.23	13.52	13.58	154789
2015-05-05	13.53	13.92	13.53	13.88	152244
2015-05-06	14.11	14.16	13.75	14.09	128143
2015-05-07	14.06	14.32	13.74	14.26	97333
2015-05-08	14.38	14.38	14.20	14.25	74371
2015-05-11	14.25	14.41	14.25	14.28	80930
2015-05-12	14.18	14.35	14.02	14.22	86563
2015-05-13	14.24	14.30	14.05	14.05	76872
2015-05-14	14.11	14.32	14.04	14.30	51607
2015-05-15	14.23	14.23	13.95	14.12	93398
2015-05-18	14.00	14.48	13.89	14.39	76761
2015-05-19	14.38	14.43	13.83	14.06	75357
2015-05-20	14.05	14.08	13.76	14.04	64333
2015-05-21	13.99	14.05	13.95	14.03	64332
2015-05-22	14.04	14.04	13.86	13.99	223217
2015-05-26	13.92	13.92	13.39	13.49	114381
2015-05-27	13.50	13.70	13.37	13.65	81466
2015-05-28	13.58	13.79	13.58	13.78	50799
2015-05-29	13.75	13.76	13.53	13.65	96407
2015-06-01	13.78	13.97	13.60	13.73	76982
2015-06-02	13.62	13.89	13.61	13.72	53461
2015-06-03	13.71	14.15	13.67	14.13	102856
2015-06-04	14.00	14.06	13.78	13.95	93189
2015-06-05	13.89	14.15	13.69	14.13	56842
2015-06-08	14.06	14.13	13.91	13.94	63670
2015-06-09	13.96	13.97	13.76	13.82	48661
2015-06-10	13.86	14.39	13.86	14.22	102400
2015-06-11	14.23	14.31	14.10	14.15	46238
2015-06-12	14.13	14.16	14.00	14.10	35894
2015-06-15	14.03	14.17	13.84	14.11	64396
2015-06-16	14.02	14.33	13.87	14.32	58294
2015-06-17	14.32	14.32	13.99	14.22	62234
2015-06-18	14.27	15.00	14.05	14.88	222716
2015-06-19	14.85	14.96	14.72	14.89	200841
2015-06-22	14.96	15.05	14.78	15.04	78197
2015-06-23	15.02	15.07	14.95	15.02	66485
2015-06-24	15.00	15.12	14.82	14.91	63288
2015-06-25	14.96	14.97	14.74	14.94	62085
2015-06-26	15.00	15.04	14.78	14.94	263682
2015-06-29	14.86	14.91	14.51	14.56	80329
2015-06-30	14.62	14.79	14.53	14.64	65262
2015-07-01	14.74	14.79	14.51	14.75	125147
2015-07-02	14.76	14.76	14.39	14.50	59393
2015-07-06	14.39	14.63	14.36	14.39	71424
2015-07-07	14.40	14.61	14.13	14.50	127203
2015-07-08	14.42	14.64	14.21	14.26	187751
2015-07-09	14.49	14.63	14.00	14.02	188524
2015-07-10	14.19	14.51	13.95	14.45	127460
2015-07-13	14.56	14.61	14.30	14.35	72651
2015-07-14	14.46	15.24	14.46	15.02	139354
2015-07-15	15.11	15.15	14.52	14.93	81412
2015-07-16	15.07	15.14	14.85	14.92	95375
2015-07-17	14.92	15.00	14.76	14.84	77354
2015-07-20	14.84	14.84	14.38	14.48	106438
2015-07-21	14.50	14.63	14.45	14.52	54216
2015-07-22	14.45	14.57	14.43	14.51	39236
2015-07-23	14.56	14.56	14.31	14.37	63075
2015-07-24	14.31	14.34	14.08	14.13	65795
2015-07-27	14.03	14.20	13.93	13.99	115937
2015-07-28	14.01	14.15	13.56	13.94	118029
2015-07-29	13.88	14.34	13.81	13.89	68534
2015-07-30	13.79	14.80	13.79	13.97	96409
2015-07-31	13.98	14.29	13.98	14.09	107221
2015-08-03	14.03	14.23	13.91	14.00	86415
2015-08-04	14.06	14.11	13.85	13.90	91507
2015-08-05	14.98	15.87	14.79	15.36	508018
2015-08-06	15.31	15.80	15.12	15.12	115823
2015-08-07	15.01	15.27	14.90	14.92	94152
2015-08-10	14.92	15.16	14.90	15.07	133244
2015-08-11	14.93	15.17	14.83	15.06	83507
2015-08-12	14.97	15.57	14.97	15.53	186954
2015-08-13	15.55	15.94	15.55	15.80	110874
2015-08-14	15.73	16.04	15.64	16.02	99172
2015-08-17	15.95	15.95	15.40	15.75	190821
2015-08-18	15.71	15.83	15.52	15.73	87823
2015-08-19	15.54	15.89	15.42	15.75	142998
2015-08-20	15.54	15.73	15.50	15.56	327646
2015-08-21	15.26	15.77	15.07	15.18	154671
2015-08-24	14.59	15.03	14.38	14.45	139119
2015-08-25	15.02	15.45	14.32	14.85	204265
2015-08-26	15.20	15.40	14.77	15.36	317768
2015-08-27	15.43	15.64	15.16	15.54	151137
2015-08-28	15.42	15.90	15.22	15.84	119149
2015-08-31	15.73	16.10	15.63	15.84	121995
2015-09-01	15.48	16.14	15.48	15.80	181965
2015-09-02	15.94	16.44	15.73	16.32	202765
2015-09-03	16.23	16.39	15.99	16.06	95996
2015-09-04	15.80	16.02	15.52	15.64	97248
2015-09-08	15.87	16.23	15.84	16.09	83290
2015-09-09	16.07	16.15	15.73	15.77	90011
2015-09-10	15.76	15.96	15.71	15.80	63509
2015-09-11	15.69	15.72	15.49	15.61	76839
2015-09-14	15.65	15.72	15.43	15.57	96784
2015-09-15	15.50	15.89	15.50	15.72	73134
2015-09-16	15.77	16.00	15.77	15.92	61937
2015-09-17	15.79	16.10	15.75	15.95	85030
2015-09-18	15.67	15.93	15.14	15.55	195582
2015-09-21	15.72	15.94	15.43	15.70	76680
2015-09-22	15.54	15.80	15.31	15.54	65510
2015-09-23	15.57	15.93	15.41	15.79	87127
2015-09-24	15.68	16.20	15.68	16.07	160677
2015-09-25	16.19	16.29	15.66	15.84	139772
2015-09-28	15.76	16.24	15.67	15.69	96350
2015-09-29	15.76	15.87	15.45	15.49	138310
2015-09-30	15.68	16.05	15.62	15.91	94770
2015-10-01	15.90	16.24	15.71	15.99	89563
2015-10-02	15.86	15.99	15.73	15.94	92293
2015-10-05	16.03	16.49	16.03	16.48	115193
2015-10-06	16.41	16.49	16.06	16.07	75770
2015-10-07	16.19	16.26	15.52	16.21	154107
2015-10-08	16.19	16.28	16.04	16.26	72609
2015-10-09	16.33	16.49	16.25	16.29	122291
2015-10-12	16.33	16.34	16.06	16.26	62178
2015-10-13	16.14	16.30	16.05	16.17	51230
2015-10-14	15.99	16.25	15.88	15.93	91146
2015-10-15	15.97	16.19	15.81	16.17	72546
2015-10-16	16.26	16.45	16.12	16.40	76919
2015-10-19	16.30	16.66	16.29	16.59	77285
2015-10-20	16.55	16.64	16.55	16.60	65542
2015-10-21	16.61	17.10	16.17	16.86	260121
2015-10-22	16.86	17.44	16.86	17.38	211968
2015-10-23	17.40	17.69	16.83	17.43	186185
2015-10-26	17.49	17.55	16.87	17.33	162707
2015-10-27	17.19	17.39	17.00	17.23	150691
2015-10-28	18.00	19.45	17.81	18.32	518874
2015-10-29	18.32	18.50	17.79	17.92	171635
2015-10-30	17.85	17.93	16.91	17.16	220742
2015-11-02	17.26	17.48	16.69	17.08	208547
2015-11-03	17.10	17.11	16.75	16.89	155545
2015-11-04	16.85	17.40	16.53	17.40	310979
2015-11-05	17.45	17.56	17.08	17.54	93133
2015-11-06	17.61	18.40	17.55	18.33	253699
2015-11-09	18.27	18.35	17.76	18.11	162615
2015-11-10	18.13	18.40	17.47	18.33	139710
2015-11-11	18.35	18.76	18.22	18.47	175277
2015-11-12	18.29	18.36	17.92	18.15	121801
2015-11-13	18.05	18.25	17.86	18.22	188679
2015-11-16	18.29	18.89	18.20	18.52	104246
2015-11-17	18.52	19.64	18.34	19.55	493566
2015-11-18	19.50	19.79	19.27	19.71	191218
2015-11-19	19.60	19.60	18.96	19.13	107384
2015-11-20	19.26	19.44	19.19	19.28	121398
2015-11-23	19.23	19.51	19.20	19.36	83338
2015-11-24	19.33	19.58	19.13	19.44	100139
2015-11-25	19.43	19.79	19.43	19.65	88074
2015-11-27	19.64	19.82	19.61	19.66	56589
2015-11-30	19.59	19.88	19.51	19.58	164213
2015-12-01	19.63	19.63	18.67	19.41	99808
2015-12-02	19.46	19.82	19.13	19.31	57694
2015-12-03	19.53	19.53	18.86	18.99	171505
2015-12-04	18.98	19.66	18.82	19.39	136156
2015-12-07	19.39	19.99	19.39	19.71	196359
2015-12-08	19.44	19.73	19.24	19.55	148719
2015-12-09	19.50	19.73	19.19	19.51	139986
2015-12-10	19.49	19.92	19.20	19.48	137453
2015-12-11	19.16	19.35	18.00	18.94	86871
2015-12-14	18.92	19.44	18.38	18.56	130988
2015-12-15	18.69	19.49	18.46	18.69	84564
2015-12-16	18.88	19.08	18.27	19.04	122098
2015-12-17	18.99	19.27	18.47	18.62	112004
2015-12-18	18.53	18.88	18.20	18.67	690488
2015-12-21	18.75	19.09	18.29	19.04	114837
2015-12-22	18.99	18.99	18.46	18.85	78698
2015-12-23	18.91	19.36	18.53	19.24	116427
2015-12-24	19.37	19.63	19.25	19.55	93800
2015-12-28	19.43	19.54	18.79	19.01	78743
2015-12-29	19.13	19.43	18.30	19.20	228364
2015-12-30	19.21	19.28	18.77	18.89	109925
2015-12-31	18.90	19.17	18.32	18.36	278492
2016-01-04	17.97	18.60	17.70	18.03	182738
2016-01-05	18.12	18.12	17.50	17.57	119701
2016-01-06	17.44	17.86	17.42	17.68	155852
2016-01-07	17.38	17.80	17.28	17.61	159052
2016-01-08	17.74	17.77	17.23	17.31	354945
2016-01-11	17.45	17.45	17.11	17.32	133737
2016-01-12	17.42	17.47	17.02	17.17	140910
2016-01-13	17.20	17.27	16.46	16.54	160326
2016-01-14	16.59	16.98	16.36	16.67	234421
2016-01-15	16.19	17.00	15.67	16.93	294295
2016-01-19	17.11	17.14	16.69	17.00	219242
2016-01-20	16.75	17.54	16.75	17.32	203283
2016-01-21	17.29	17.46	16.81	17.01	180574
2016-01-22	17.19	17.32	16.83	17.23	109468
2016-01-25	17.17	17.25	16.69	16.84	126646
2016-01-26	17.00	17.58	16.59	17.55	223669
2016-01-27	18.48	19.22	17.63	19.02	827492
2016-01-28	19.14	19.19	18.78	19.10	240975
2016-01-29	19.04	19.13	18.52	19.09	372918
2016-02-01	18.92	19.10	18.61	19.00	196301
2016-02-02	18.79	18.88	18.02	18.22	100084
2016-02-03	18.38	18.38	17.95	18.11	107985
2016-02-04	18.09	18.25	17.73	18.00	64632
2016-02-05	18.01	18.03	17.39	17.45	173543
2016-02-08	17.29	17.69	17.02	17.59	162294
2016-02-09	17.35	17.57	17.07	17.36	85637
2016-02-10	17.52	17.72	17.41	17.45	106671
2016-02-11	17.21	17.42	17.04	17.12	164523
2016-02-12	17.27	17.44	16.48	16.87	143451
2016-02-16	17.00	17.33	16.96	17.06	100012
2016-02-17	17.11	17.32	17.05	17.30	118858
2016-02-18	17.25	17.40	16.89	16.94	149171
2016-02-19	16.92	17.39	16.90	17.24	69543
2016-02-22	17.35	17.45	16.72	16.75	134729
2016-02-23	16.74	17.32	16.68	16.92	142807
2016-02-24	16.75	17.10	16.75	16.99	72332
2016-02-25	17.07	17.12	16.93	17.12	60158
2016-02-26	17.15	17.15	16.83	16.93	91589
2016-02-29	16.97	17.05	16.29	16.34	192581
2016-03-01	16.42	16.95	16.32	16.68	229825
2016-03-02	16.62	16.92	16.54	16.68	122337
2016-03-03	16.92	17.12	16.87	17.12	86919
2016-03-04	17.08	17.28	16.99	17.25	195353
2016-03-07	17.12	17.33	17.05	17.33	103049
2016-03-08	17.17	17.36	16.76	16.77	99356
2016-03-09	16.79	17.18	16.62	17.09	50516
2016-03-10	17.09	17.25	16.57	17.09	88051
2016-03-11	16.72	17.19	16.72	17.15	71028
2016-03-14	17.01	17.22	16.86	16.92	14621
2016-03-15	16.76	16.81	16.52	16.58	47955
2016-03-16	16.50	16.93	16.47	16.65	70095
2016-03-17	16.53	17.01	16.34	16.92	107323
2016-03-18	17.03	17.29	16.85	17.17	248735
2016-03-21	17.10	17.20	16.77	16.87	99775
2016-03-22	16.76	17.24	16.76	17.06	88691
2016-03-23	17.00	17.15	16.38	16.49	97466
2016-03-24	18.01	19.59	17.98	18.81	1387734
2016-03-28	18.89	19.56	18.68	19.51	423139
2016-03-29	19.56	20.60	19.50	19.51	319985
2016-03-30	20.84	20.85	20.05	20.23	223909
2016-03-31	20.20	20.44	19.88	20.23	202098
2016-04-01	20.22	21.11	20.11	20.96	237424
2016-04-04	20.86	20.87	19.77	20.29	208555
2016-04-05	19.59	20.41	19.22	19.43	304764
2016-04-06	19.49	19.86	19.33	19.70	313454
2016-04-07	19.50	19.80	18.98	19.60	681150
2016-04-08	20.39	20.39	19.60	20.18	3823929
2016-04-11	20.20	21.24	20.20	20.85	737892
2016-04-12	20.76	21.73	20.34	21.34	691894
2016-04-13	21.50	21.59	20.90	21.06	305677
2016-04-14	21.21	21.33	20.71	21.04	205299
2016-04-15	20.92	21.12	20.77	21.01	295379
2016-04-18	20.87	20.96	20.28	20.75	176423
2016-04-19	20.89	21.17	20.85	21.06	232792
2016-04-20	21.34	21.41	20.89	20.91	168442
2016-04-21	20.83	21.00	20.61	20.91	216095
2016-04-22	20.81	21.11	20.53	21.06	223610
2016-04-25	20.92	20.99	20.43	20.50	325015
2016-04-26	20.72	21.10	20.55	20.97	295663
2016-04-27	21.25	22.00	20.81	21.49	618960
2016-04-28	21.48	21.77	21.26	21.74	403735
2016-04-29	21.67	21.72	21.01	21.02	1403291
2016-05-02	21.30	21.50	21.03	21.06	349082
2016-05-03	20.88	21.07	20.40	20.93	317177
2016-05-04	20.76	20.77	20.39	20.64	326073
2016-05-05	20.68	20.74	19.96	20.40	262128
2016-05-06	20.42	20.54	20.20	20.50	226341
2016-05-09	20.36	20.55	20.08	20.21	333380
2016-05-10	20.33	20.48	20.18	20.36	146055
2016-05-11	20.34	20.38	20.09	20.19	177142
2016-05-12	20.24	20.27	19.94	20.13	299160
2016-05-13	20.03	20.48	20.00	20.38	273645
2016-05-16	20.29	20.72	20.29	20.54	233320
2016-05-17	20.43	20.73	19.87	20.00	216574
2016-05-18	19.97	20.25	19.79	20.04	174112
2016-05-19	20.05	20.31	19.78	20.21	230402
2016-05-20	20.34	20.75	20.13	20.64	234536
2016-05-23	20.71	20.83	20.47	20.52	126357
2016-05-24	20.70	21.28	20.64	21.26	152005
2016-05-25	21.23	21.36	20.92	21.19	180664
2016-05-26	21.32	21.32	20.74	21.02	150076
2016-05-27	20.96	21.25	20.87	21.23	120087
2016-05-31	21.42	21.50	21.02	21.25	225650
2016-06-01	21.13	21.38	21.06	21.37	160847
2016-06-02	21.26	21.47	21.08	21.27	111710
2016-06-03	21.30	21.35	21.09	21.35	95934
2016-06-06	21.33	21.57	21.26	21.36	114632
2016-06-07	21.25	21.53	21.25	21.51	154974
2016-06-08	21.51	21.65	21.37	21.51	126946
2016-06-09	21.36	21.62	21.35	21.57	144961
2016-06-10	21.75	22.87	21.69	22.77	271210
2016-06-13	22.69	22.95	22.57	22.70	209409
2016-06-14	22.58	23.45	22.58	23.41	198780
2016-06-15	23.40	23.58	23.22	23.46	210188
2016-06-16	23.41	23.53	23.20	23.46	205334
2016-06-17	23.54	23.83	23.22	23.71	566626
2016-06-20	23.92	24.13	23.75	23.79	160080
2016-06-21	24.03	24.33	23.53	24.27	290509
2016-06-22	24.26	24.78	24.26	24.45	186060
2016-06-23	24.60	24.87	24.38	24.60	200093
2016-06-24	23.60	24.47	23.17	24.16	476478
2016-06-27	24.07	24.07	23.48	23.92	382916
2016-06-28	24.01	24.41	24.00	24.14	198403
2016-06-29	24.24	24.39	23.64	24.01	290584
2016-06-30	24.17	24.86	24.15	24.86	552989
2016-07-01	24.92	24.94	24.53	24.78	208457
2016-07-05	24.70	24.98	24.47	24.50	246653
2016-07-06	24.50	24.83	24.37	24.80	149944
2016-07-07	24.77	25.30	24.67	25.11	179522
2016-07-08	25.31	25.73	25.16	25.48	281010
2016-07-11	25.71	26.27	25.58	25.84	335329
2016-07-12	25.90	25.99	25.34	25.39	233415
2016-07-13	25.29	25.46	25.13	25.41	221452
2016-07-14	25.49	25.71	25.13	25.47	148377
2016-07-15	25.66	25.69	25.27	25.48	106393
2016-07-18	25.61	26.28	25.53	25.92	263031
2016-07-19	25.87	26.25	25.85	26.11	196759
2016-07-20	26.11	26.37	25.83	25.89	137165
2016-07-21	25.77	25.92	25.28	25.77	108662
2016-07-22	25.75	25.75	25.44	25.71	124136
2016-07-25	25.75	25.75	25.45	25.55	71886
2016-07-26	25.64	26.01	25.42	25.75	159494
2016-07-27	25.66	26.02	25.46	25.94	192166
2016-07-28	25.77	25.98	25.39	25.70	121993
2016-07-29	25.75	25.98	25.50	25.92	191283
2016-08-01	25.87	25.91	25.44	25.65	200368
2016-08-02	25.60	25.90	24.41	25.74	242771
2016-08-03	25.66	25.97	24.21	25.24	513021
2016-08-04	25.34	25.60	23.83	23.84	367273
2016-08-05	23.88	23.94	22.71	23.21	478938
2016-08-08	23.11	23.34	22.83	23.15	190011
2016-08-09	23.11	23.29	22.84	23.15	107337
2016-08-10	23.20	23.37	23.07	23.27	129858
2016-08-11	23.25	23.55	23.15	23.45	192046
2016-08-12	23.39	23.68	23.17	23.56	153634
2016-08-15	23.47	23.75	23.14	23.62	160107
2016-08-16	23.47	23.69	23.19	23.38	182002
2016-08-17	23.31	23.31	22.86	23.15	205388
2016-08-18	23.02	23.43	22.86	23.28	165817
2016-08-19	23.28	23.28	22.52	23.16	145747
2016-08-22	23.20	23.71	23.04	23.55	143156
2016-08-23	23.60	23.85	23.56	23.74	298338
2016-08-24	23.50	23.75	22.90	23.62	180495
2016-08-25	23.66	23.75	23.41	23.74	134082
2016-08-26	23.74	23.75	22.70	22.75	252797
2016-08-29	22.82	23.19	22.79	22.95	106596
2016-08-30	22.95	23.03	22.72	22.97	178371
2016-08-31	23.01	23.44	22.48	22.68	124220
2016-09-01	22.74	22.80	22.44	22.72	165792
2016-09-02	22.73	23.03	22.58	22.88	145962
2016-09-06	22.91	23.00	22.64	22.83	153629
2016-09-07	22.83	22.86	22.68	22.76	141603
2016-09-08	22.81	22.88	22.58	22.87	127627
2016-09-09	22.67	22.67	22.27	22.45	224349
2016-09-12	22.44	22.62	22.23	22.31	149926
2016-09-13	22.23	22.40	21.52	22.02	208236
2016-09-14	22.30	22.30	21.81	22.02	147786
2016-09-15	22.06	22.66	22.00	22.60	165648
2016-09-16	22.67	23.13	22.56	23.11	612074
2016-09-19	23.11	23.15	22.93	23.00	107769
2016-09-20	23.09	23.21	22.78	22.89	98498
2016-09-21	22.94	23.34	22.85	23.31	115896
2016-09-22	23.33	23.96	23.32	23.92	219276
2016-09-23	23.79	23.79	23.48	23.51	98453
2016-09-26	23.54	23.54	23.07	23.08	98554
2016-09-27	22.97	23.31	22.91	23.01	124022
2016-09-28	23.21	23.56	23.03	23.52	179287
2016-09-29	23.47	24.23	23.47	24.19	184169
2016-09-30	24.25	24.67	23.85	24.57	461230
2016-10-03	24.56	24.86	24.31	24.74	240934
2016-10-04	24.72	25.44	24.67	25.38	256818
2016-10-05	25.38	25.57	25.24	25.30	190428
2016-10-06	25.70	25.78	24.48	24.56	208577
2016-10-07	24.62	24.62	24.02	24.42	227207
2016-10-10	24.42	24.89	24.42	24.57	147966
2016-10-11	24.58	24.58	23.61	23.70	125833
2016-10-12	23.73	23.92	23.42	23.47	114187
2016-10-13	23.39	23.52	23.16	23.25	183062
2016-10-14	23.28	23.52	23.20	23.36	76631
2016-10-17	23.53	23.82	23.38	23.70	132596
2016-10-18	23.93	24.16	22.31	24.11	116602
2016-10-19	24.11	24.23	23.91	23.98	106371
2016-10-20	23.87	24.01	23.51	23.86	192760
2016-10-21	23.63	23.84	23.43	23.63	80404
2016-10-24	23.79	24.22	23.79	23.90	115596
2016-10-25	23.80	24.20	23.65	24.05	158615
2016-10-26	25.15	27.46	25.15	27.16	900375
2016-10-27	27.16	27.77	26.72	27.28	398277
2016-10-28	27.25	28.21	27.20	27.36	436486
2016-10-31	27.49	28.10	26.82	27.78	421466
2016-11-01	27.76	27.78	26.84	26.89	235951
2016-11-02	26.75	26.78	26.04	26.05	282515
2016-11-03	26.23	26.44	25.98	26.06	234382
2016-11-04	26.20	26.35	25.69	25.87	217018
2016-11-07	25.92	27.73	25.83	27.66	453435
2016-11-08	27.51	27.74	27.19	27.27	274061
2016-11-09	27.19	30.00	26.91	29.72	796504
2016-11-10	29.60	30.97	29.50	30.91	478384
2016-11-11	31.01	31.80	30.51	31.41	467217
2016-11-14	31.44	31.95	31.25	31.73	447989
2016-11-15	31.69	32.25	31.69	32.22	297183
2016-11-16	32.15	32.49	31.89	32.28	216839
2016-11-17	32.18	32.18	30.59	30.64	351297
2016-11-18	30.48	30.50	29.26	30.44	374952
2016-11-21	30.54	30.83	30.07	30.36	146364
2016-11-22	30.48	31.17	30.27	31.05	364481
2016-11-23	30.80	31.05	30.48	31.03	169597
2016-11-25	31.15	31.25	30.79	31.24	88008
2016-11-28	30.94	31.05	30.77	30.87	144989
2016-11-29	30.87	31.08	30.31	30.37	164280
2016-11-30	30.50	30.50	29.62	29.71	235535
2016-12-01	29.61	30.44	29.38	29.63	240216
2016-12-02	29.60	29.87	29.11	29.25	213690
2016-12-05	29.52	30.37	29.31	30.36	287190
2016-12-06	30.40	30.92	29.99	30.68	259343
2016-12-07	30.61	30.91	30.30	30.84	171183
2016-12-08	31.00	32.21	30.95	32.08	311823
2016-12-09	32.22	32.35	31.19	31.43	267421
2016-12-12	31.21	31.91	31.00	31.52	351112
2016-12-13	31.58	31.91	31.16	31.41	422883
2016-12-14	31.26	31.91	31.25	31.50	224777
2016-12-15	31.53	32.75	31.36	32.25	438412
2016-12-16	32.36	32.42	30.30	32.36	2375680
2016-12-19	30.57	31.00	30.12	30.43	242713
2016-12-20	30.29	31.29	30.28	31.18	359871
2016-12-21	31.28	31.56	30.50	30.60	173885
2016-12-22	30.67	31.05	30.24	30.29	263397
2016-12-23	30.28	30.98	30.08	30.42	149087
2016-12-27	30.57	31.02	30.51	30.85	117698
2016-12-28	30.85	31.05	30.38	30.47	140164
2016-12-29	30.47	30.84	29.96	30.43	274322
2016-12-30	30.56	30.88	29.91	30.22	265683
2017-01-03	30.65	30.65	29.52	30.00	422820
2017-01-04	29.95	31.09	29.91	31.08	442920
2017-01-05	30.93	30.96	29.58	29.79	188409
2017-01-06	29.96	30.26	29.50	29.66	252349
2017-01-09	29.61	29.73	29.31	29.68	293920
2017-01-10	29.96	30.97	29.96	30.79	285517
2017-01-11	30.93	31.00	30.52	30.95	178349
2017-01-12	30.99	31.00	29.74	30.44	263690
2017-01-13	30.56	31.14	30.56	30.82	177312
2017-01-17	30.68	30.68	29.73	29.76	213456
2017-01-18	29.90	30.16	29.43	29.95	151370
2017-01-19	30.61	31.51	30.37	31.28	382450
2017-01-20	31.26	31.69	30.80	31.14	389947
2017-01-23	30.89	31.58	30.89	31.44	531605
2017-01-24	34.29	35.25	32.55	34.07	2308611
2017-01-25	32.55	33.48	32.29	33.39	668947
2017-01-26	33.26	33.70	32.68	33.45	550592
2017-01-27	33.66	34.90	33.52	34.21	5598538
2017-01-30	33.86	34.01	33.51	33.76	737584
2017-01-31	33.54	34.11	33.35	33.72	632619
2017-02-01	33.88	34.02	33.38	33.79	672017
2017-02-02	33.63	34.48	33.20	34.36	671279
2017-02-03	34.29	34.59	33.87	34.21	671979
2017-02-06	34.38	34.60	33.82	34.19	387926
2017-02-07	34.13	34.80	33.83	33.87	438346
2017-02-08	33.95	34.04	33.37	33.93	393045
2017-02-09	34.05	35.26	33.94	35.18	668593
2017-02-10	35.29	35.58	35.03	35.43	424133
2017-02-13	35.66	36.40	35.60	36.19	597667
2017-02-14	36.19	36.59	35.97	36.51	517154
2017-02-15	36.45	36.87	36.19	36.73	378228
2017-02-16	36.68	37.56	36.55	37.54	519572
2017-02-17	37.41	37.63	37.02	37.50	491076
2017-02-21	37.72	38.19	37.53	38.16	536802
2017-02-22	37.87	38.53	37.66	37.97	845638
2017-02-23	38.07	38.40	37.13	37.52	611732
2017-02-24	37.14	37.75	36.76	37.59	586164
2017-02-27	37.59	38.10	37.23	37.94	906968
2017-02-28	37.85	38.08	36.93	37.36	922646
2017-03-01	37.83	38.31	37.58	38.15	555261
2017-03-02	38.06	38.28	37.49	37.60	316602
2017-03-03	37.55	38.14	37.09	37.69	255807
2017-03-06	37.68	38.35	37.16	38.22	484017
2017-03-07	38.06	38.67	37.77	38.13	372549
2017-03-08	38.35	38.92	37.33	37.37	326606
2017-03-09	37.75	39.17	37.75	38.25	680900
2017-03-10	38.44	38.55	37.62	38.16	385996
2017-03-13	38.29	39.03	37.93	38.95	330185
2017-03-14	38.52	38.80	37.96	38.71	216784
2017-03-15	38.90	39.49	38.62	39.22	369732
2017-03-16	39.38	39.65	39.05	39.09	227906
2017-03-17	39.08	40.01	38.76	39.82	1152172
2017-03-20	40.49	40.69	40.04	40.20	459796
2017-03-21	40.55	40.86	39.00	39.15	594677
2017-03-22	38.71	39.26	38.25	38.71	492360
2017-03-23	38.76	39.33	38.59	38.84	297996
2017-03-24	39.09	39.49	38.45	38.61	366464
2017-03-27	38.03	38.14	36.40	38.02	831604
2017-03-28	38.02	39.20	37.93	39.17	637685
2017-03-29	39.07	39.23	38.60	38.78	230741
2017-03-30	38.83	39.20	38.40	38.92	299909
2017-03-31	38.91	39.18	38.68	39.05	420663
2017-04-03	39.04	39.33	37.00	37.01	765094
2017-04-04	36.80	37.86	36.65	37.79	456091
2017-04-05	38.00	38.33	36.94	36.99	611235
2017-04-06	36.99	37.91	36.93	37.89	455191
2017-04-07	37.98	38.79	37.91	38.78	494753
2017-04-10	38.88	39.22	38.52	39.02	316297
2017-04-11	39.06	39.68	38.86	39.51	377683
2017-04-12	39.43	39.66	38.33	38.72	501796
2017-04-13	38.48	38.73	38.05	38.22	450031
2017-04-17	38.33	39.10	38.26	39.08	348549
2017-04-18	38.96	39.13	38.36	38.97	322961
2017-04-19	39.27	39.64	38.92	39.34	376475
2017-04-20	39.42	39.66	39.08	39.65	428480
2017-04-21	39.53	40.02	39.32	39.61	295122
2017-04-24	40.05	40.25	39.66	39.73	376649
2017-04-25	40.27	40.48	38.25	38.38	696932
2017-04-26	38.57	38.57	36.09	37.42	1076089
2017-04-27	37.46	38.25	37.30	37.33	598814
2017-04-28	37.34	37.64	36.88	37.38	553203
2017-05-01	37.42	38.66	37.02	38.58	472340
2017-05-02	38.60	39.43	38.45	39.24	453930
2017-05-03	38.82	39.37	38.36	39.34	384708
2017-05-04	39.24	39.84	39.06	39.74	355879
2017-05-05	40.03	40.58	39.78	40.57	354823
2017-05-08	40.60	40.95	40.10	40.41	428737
2017-05-09	40.41	40.41	39.60	40.11	286330
2017-05-10	40.00	40.83	39.85	40.80	318248
2017-05-11	40.58	41.49	40.29	41.41	421982
2017-05-12	41.44	41.44	40.07	40.27	413326
2017-05-15	40.41	40.83	40.04	40.07	235209
2017-05-16	40.00	40.45	39.87	40.19	323063
2017-05-17	39.44	39.69	38.79	38.82	487695
2017-05-18	38.74	39.03	38.47	38.52	424615
2017-05-19	38.61	39.30	38.60	38.75	481433
2017-05-22	39.09	39.59	39.04	39.26	384516
2017-05-23	39.44	39.66	38.81	39.05	389928
2017-05-24	39.15	39.96	38.96	39.60	365043
2017-05-25	39.77	40.42	39.60	40.36	372280
2017-05-26	40.32	40.53	40.03	40.35	142498
2017-05-30	40.19	40.42	39.63	39.74	193462
2017-05-31	39.98	40.01	39.16	39.77	231580
2017-06-01	39.85	39.85	38.71	39.15	473361
2017-06-02	39.16	40.35	38.96	39.65	590609
2017-06-05	39.58	39.70	39.05	39.10	259314
2017-06-06	38.95	39.32	38.28	38.50	487163
2017-06-07	38.59	39.07	38.51	38.86	409956
2017-06-08	39.02	39.68	38.65	39.56	560395
2017-06-09	39.65	40.30	38.70	38.96	448982
2017-06-12	38.87	38.87	37.36	37.78	379527
2017-06-13	37.80	38.60	37.80	38.04	276310
2017-06-14	38.14	38.56	37.61	37.89	186927
2017-06-15	37.31	38.38	37.16	38.38	222521
2017-06-16	37.74	38.48	37.50	38.34	472647
2017-06-19	38.48	39.22	38.18	39.16	825319
2017-06-20	39.20	39.38	38.67	38.68	367035
2017-06-21	38.84	39.12	38.40	39.01	456857
2017-06-22	39.08	40.85	39.08	40.72	358066
2017-06-23	40.71	41.89	40.71	41.57	2027896
2017-06-26	42.02	43.15	40.88	40.93	777348
2017-06-27	40.95	41.03	40.13	40.14	305577
2017-06-28	40.47	41.87	40.06	41.73	424854
2017-06-29	41.93	41.95	41.34	41.76	356748
2017-06-30	41.91	42.59	41.65	42.09	357530
2017-07-03	42.33	42.36	41.63	42.01	159934
2017-07-05	42.00	43.32	41.74	43.26	305948
2017-07-06	43.15	43.15	41.99	42.08	314034
2017-07-07	42.12	43.60	42.03	43.55	282988
2017-07-10	43.55	43.68	41.93	43.22	270200
2017-07-11	43.25	43.50	42.68	43.42	268861
2017-07-12	43.66	44.50	43.51	44.06	213712
2017-07-13	44.10	44.23	43.79	44.18	170123
2017-07-14	44.20	44.92	44.07	44.41	230746
2017-07-17	44.60	44.63	43.85	44.16	214112
2017-07-18	44.21	44.23	43.55	43.86	187504
2017-07-19	44.00	44.61	43.91	44.12	218808
2017-07-20	44.15	44.43	43.92	44.06	197746
2017-07-21	44.27	44.36	43.91	44.04	225436
2017-07-24	44.03	44.18	43.64	44.04	188764
2017-07-25	44.25	44.30	43.88	43.99	239487
2017-07-26	44.07	44.07	43.71	43.86	189791
2017-07-27	44.17	44.61	43.09	43.71	259676
2017-07-28	43.48	43.99	43.34	43.88	233201
2017-07-31	44.07	44.25	43.38	43.91	232054
2017-08-01	44.10	44.40	43.28	44.10	353009
2017-08-02	41.49	44.00	39.96	43.53	931767
2017-08-03	43.56	44.49	43.33	44.14	441386
2017-08-04	44.13	44.72	43.91	44.23	472591
2017-08-07	44.16	44.61	43.85	44.13	335810
2017-08-08	44.05	45.05	43.83	44.55	314955
2017-08-09	44.38	45.18	43.91	44.40	328291
2017-08-10	44.21	46.00	44.08	45.68	458769
2017-08-11	46.02	47.26	45.38	47.06	462573
2017-08-14	47.76	47.83	47.15	47.70	366732
2017-08-15	48.00	48.17	47.54	47.63	292930
2017-08-16	47.65	47.65	46.21	46.52	370699
2017-08-17	46.32	46.70	45.32	45.63	464888
2017-08-18	45.42	46.00	44.76	45.91	234572
2017-08-21	45.84	46.20	45.27	45.99	247355
2017-08-22	46.30	46.99	45.95	46.97	179382
2017-08-23	46.75	47.00	46.36	46.84	179433
2017-08-24	47.21	47.60	46.55	47.23	313498
2017-08-25	47.75	47.75	46.40	46.90	491358
2017-08-28	47.05	48.07	46.80	47.87	279724
2017-08-29	47.89	48.46	47.60	48.35	271344
2017-08-30	48.43	49.24	47.79	47.84	396773
2017-08-31	47.99	49.07	47.89	48.25	271148
2017-09-01	48.39	48.61	48.15	48.36	225987
2017-09-05	48.37	48.66	47.90	48.15	299629
2017-09-06	48.18	48.88	47.44	47.75	255277
2017-09-07	47.62	48.15	46.78	47.38	358054
2017-09-08	47.23	48.26	47.19	47.62	297053
2017-09-11	47.76	47.93	47.16	47.47	280863
2017-09-12	47.55	47.73	46.98	47.11	191323
2017-09-13	47.08	47.44	46.36	47.06	213564
2017-09-14	46.90	47.24	46.52	47.21	230796
2017-09-15	47.33	47.36	46.95	47.03	592255
2017-09-18	46.97	47.98	46.95	47.45	297303
2017-09-19	47.24	48.31	47.03	48.29	268825
2017-09-20	48.28	49.04	48.28	48.89	173895
2017-09-21	49.05	49.31	48.70	49.13	148519
2017-09-22	49.19	49.97	49.10	49.80	220363
2017-09-25	49.83	49.98	48.29	48.38	257355
2017-09-26	48.50	49.30	48.27	48.95	161857
2017-09-27	49.13	51.20	49.08	51.03	434583
2017-09-28	51.05	51.40	50.48	50.74	327832
2017-09-29	50.81	52.00	50.81	51.88	382141
2017-10-02	51.94	52.77	51.68	52.77	237113
2017-10-03	52.87	52.94	51.90	52.71	242354
2017-10-04	52.48	52.96	52.14	52.96	139504
2017-10-05	53.14	53.54	52.67	53.52	329323
2017-10-06	53.21	53.21	52.45	53.12	277323
2017-10-09	53.12	53.56	52.41	52.63	235647
2017-10-10	52.92	52.92	51.26	51.82	515216
2017-10-11	51.77	52.43	51.70	52.01	297804
2017-10-12	52.02	52.47	51.73	52.00	322962
2017-10-13	52.00	52.00	51.33	51.82	207801
2017-10-16	51.90	52.25	51.63	51.71	567689
2017-10-17	51.60	51.99	51.03	51.10	182827
2017-10-18	51.64	52.24	51.22	51.34	333265
2017-10-19	51.24	52.23	50.51	51.63	200200
2017-10-20	52.13	52.48	51.69	52.45	190489
2017-10-23	52.24	52.53	51.69	51.75	186980
2017-10-24	51.80	52.87	51.70	52.83	359940
2017-10-25	54.04	54.49	49.86	50.00	635031
2017-10-26	50.22	50.95	49.44	49.75	352319
2017-10-27	49.68	50.20	49.05	49.99	254719
2017-10-30	49.69	50.82	49.56	49.99	358462
2017-10-31	50.01	50.90	49.75	50.47	306785
2017-11-01	50.50	50.67	49.60	50.10	246785
2017-11-02	50.16	52.43	50.03	52.28	340839
2017-11-03	52.48	52.48	51.04	51.26	252016
2017-11-06	51.13	51.30	49.83	49.87	289730
2017-11-07	49.67	50.12	48.66	49.19	269390
2017-11-08	49.30	49.31	48.09	49.13	438772
2017-11-09	48.72	49.55	48.18	49.51	406735
2017-11-10	49.06	49.31	48.37	48.96	178976
2017-11-13	49.00	49.48	48.48	48.98	279761
2017-11-14	48.82	49.91	48.68	49.75	226897
2017-11-15	49.44	50.02	49.34	49.68	299946
2017-11-16	49.78	51.30	49.51	51.23	300924
2017-11-17	50.93	51.50	50.14	50.68	277865
2017-11-20	50.62	51.14	49.95	51.09	168131
2017-11-21	51.72	53.74	51.67	53.01	388716
2017-11-22	52.68	53.19	51.85	52.29	214780
2017-11-24	52.44	52.44	51.85	52.34	78084
2017-11-27	52.34	52.45	51.38	51.64	149640
2017-11-28	51.83	52.64	51.64	52.61	137219
2017-11-29	52.75	52.82	51.50	51.84	195587
2017-11-30	52.07	52.57	51.36	52.19	217342
2017-12-01	51.62	51.99	49.63	51.79	214847
2017-12-04	52.49	52.49	50.57	50.86	243268
2017-12-05	51.02	51.67	50.72	50.97	205212
2017-12-06	50.98	51.92	50.85	51.70	219893
2017-12-07	51.71	51.98	50.93	51.34	218231
2017-12-08	51.60	52.10	51.12	51.17	132901
2017-12-11	51.05	51.64	49.05	49.06	296075
2017-12-12	49.16	49.25	47.69	48.12	601539
2017-12-13	48.13	50.32	48.00	50.29	495957
2017-12-14	50.25	50.87	49.78	50.37	316041
2017-12-15	50.50	53.80	50.32	52.99	652566
2017-12-18	53.55	54.90	53.24	53.99	543966
2017-12-19	54.37	55.00	51.97	52.13	398748
2017-12-20	52.28	52.49	51.56	52.03	165317
2017-12-21	52.48	52.78	51.93	52.08	226867
2017-12-22	52.24	52.31	51.80	52.04	129712
2017-12-26	51.90	52.03	51.25	51.65	104133
2017-12-27	51.66	51.96	50.92	51.30	168321
2017-12-28	51.34	51.60	50.82	51.59	179861
2017-12-29	51.65	51.84	51.13	51.35	227155
2018-01-02	51.07	51.41	49.74	50.20	345479
2018-01-03	50.04	50.63	49.84	50.45	264258
2018-01-04	50.84	50.92	49.91	50.08	244240
2018-01-05	50.41	51.33	50.37	51.10	223278
2018-01-08	51.03	51.65	50.85	51.26	308862
2018-01-09	51.25	51.48	50.90	51.19	174912
2018-01-10	51.12	51.59	50.73	51.52	285149
2018-01-11	51.67	51.83	51.05	51.32	154358
2018-01-12	51.40	51.53	50.95	51.46	162969
2018-01-16	51.48	52.59	51.16	51.23	414805
2018-01-17	51.63	51.93	51.38	51.71	327642
2018-01-18	51.71	51.97	50.92	51.26	276882
2018-01-19	51.31	51.60	50.37	50.55	398634
2018-01-22	50.55	50.55	48.39	49.26	584406
2018-01-23	48.78	49.44	48.29	49.04	635724
2018-01-24	48.00	48.98	45.75	47.11	1819281
2018-01-25	47.36	47.61	46.05	46.39	697284
2018-01-26	46.52	46.62	45.48	46.61	730420
2018-01-29	46.53	48.55	46.45	48.19	766790
2018-01-30	47.88	48.63	47.87	48.00	402323
2018-01-31	48.01	48.39	47.45	48.02	485167
2018-02-01	47.69	48.84	47.52	48.22	288652
2018-02-02	47.98	47.98	46.15	46.65	369135
2018-02-05	46.08	46.27	43.38	43.42	762286
2018-02-06	42.25	44.56	42.06	44.30	644955
2018-02-07	44.25	45.26	43.91	44.82	304445
2018-02-08	45.04	45.32	41.79	41.82	677236
2018-02-09	41.99	45.88	41.64	45.00	966861
2018-02-12	45.26	45.36	43.31	44.34	371543
2018-02-13	44.22	44.86	44.05	44.41	260988
2018-02-14	43.94	45.04	43.87	44.36	365647
2018-02-15	44.48	45.49	43.69	45.46	438426
2018-02-16	45.30	46.43	45.07	45.86	261748
2018-02-20	45.54	45.82	44.95	45.31	307554
2018-02-21	45.96	46.47	45.12	45.95	279552
2018-02-22	46.13	46.79	45.80	46.33	196794
2018-02-23	46.70	46.74	46.12	46.70	181916
2018-02-26	46.79	48.01	46.79	47.94	248921
2018-02-27	47.94	48.24	46.74	46.78	269898
2018-02-28	47.04	47.21	45.89	45.97	221034
2018-03-01	46.05	46.70	45.45	45.95	390257
2018-03-02	45.37	47.48	45.16	47.33	208054
2018-03-05	47.00	47.73	46.22	47.47	191615
2018-03-06	47.84	47.84	46.78	47.48	257380
2018-03-07	47.20	48.10	47.20	48.01	215933
2018-03-08	48.16	49.00	47.84	48.90	231089
2018-03-09	49.40	49.95	48.24	49.73	330047
2018-03-12	50.00	50.92	49.73	50.18	298254
2018-03-13	50.22	50.42	49.50	49.86	208780
2018-03-14	50.01	50.01	47.89	48.14	330584
2018-03-15	48.04	48.63	47.38	47.61	296454
2018-03-16	47.60	48.50	47.40	48.37	765354
2018-03-19	47.99	48.10	46.38	47.07	285200
2018-03-20	47.08	47.94	46.82	47.41	127364
2018-03-21	47.37	48.51	47.37	47.52	172319
2018-03-22	46.92	47.83	45.32	45.33	270165
2018-03-23	45.30	45.97	44.66	44.71	360937
2018-03-26	45.41	45.92	44.30	45.85	378349
2018-03-27	46.09	47.85	45.91	47.17	687745
2018-03-28	47.34	47.40	46.55	47.18	268135
2018-03-29	47.36	49.18	46.68	48.32	405735
2018-04-02	48.01	48.34	47.17	47.97	306601
2018-04-03	48.25	48.62	47.67	47.70	280120
2018-04-04	47.03	48.54	46.70	48.27	255064
2018-04-05	48.76	49.14	48.12	49.07	369820
2018-04-06	48.57	49.35	47.28	47.56	435592
2018-04-09	47.82	47.82	45.85	45.86	314396
2018-04-10	46.73	47.01	45.98	46.65	281104
2018-04-11	46.53	47.11	46.53	46.94	230337
2018-04-12	47.17	47.65	46.97	47.02	247700
2018-04-13	47.53	47.53	46.03	46.30	233749
2018-04-16	46.48	46.60	45.66	45.91	416271
2018-04-17	46.22	46.50	45.66	46.01	350964
2018-04-18	45.90	45.90	42.67	44.67	1433542
2018-04-19	43.94	45.22	43.19	44.98	1040112
2018-04-20	44.92	45.68	44.66	44.99	290354
2018-04-23	45.22	45.65	44.86	45.42	447335
2018-04-24	45.86	46.00	42.58	42.93	694729
2018-04-25	38.25	39.26	32.18	34.91	5953192
2018-04-26	34.26	37.49	34.00	36.26	1592946
2018-04-27	36.34	36.34	32.84	33.01	1790443
2018-04-30	33.00	33.89	31.90	32.08	761880
2018-05-01	31.98	32.53	31.15	32.45	843471
2018-05-02	32.26	32.77	31.68	31.72	590317
2018-05-03	31.46	32.96	30.52	32.57	1030183
2018-05-04	32.33	32.54	31.50	32.21	456579
2018-05-07	32.22	33.87	30.11	33.53	859379
2018-05-08	33.73	34.70	33.65	34.42	488349
2018-05-09	34.75	35.78	34.26	34.52	820305
2018-05-10	34.63	34.63	33.57	34.29	740264
2018-05-11	34.44	35.14	33.94	34.69	627779
2018-05-14	34.42	34.93	34.22	34.42	643118
2018-05-15	34.25	34.75	34.10	34.57	353686
2018-05-16	34.50	35.48	33.52	35.24	401031
2018-05-17	35.26	35.98	35.08	35.85	440290
2018-05-18	35.95	36.19	35.42	35.57	849187
2018-05-21	35.74	35.93	35.13	35.48	596953
2018-05-22	35.50	35.50	35.11	35.37	328212
2018-05-23	35.24	35.96	34.92	35.49	433280
2018-05-24	35.62	36.52	35.59	36.34	292561
2018-05-25	36.13	36.40	35.83	36.22	200908
2018-05-29	36.02	36.93	35.95	36.81	417066
2018-05-30	37.00	37.35	36.60	37.31	325394
2018-05-31	37.34	37.87	36.03	36.93	349590
2018-06-01	37.09	38.09	37.00	37.20	417346
2018-06-04	37.39	37.68	36.69	37.65	246098
2018-06-05	37.77	38.32	37.44	37.92	416817
2018-06-06	37.99	38.28	37.12	37.59	626851
2018-06-07	37.58	37.77	36.97	37.51	325878
2018-06-08	37.36	38.83	37.36	38.69	494228
2018-06-11	38.69	39.16	36.34	38.64	463730
2018-06-12	38.68	38.82	37.01	37.87	585211
2018-06-13	37.80	37.81	36.73	36.97	554913
2018-06-14	37.18	37.33	36.51	36.65	342228
2018-06-15	36.55	37.05	36.25	36.34	1399720
2018-06-18	36.13	37.12	35.65	36.54	350929
2018-06-19	36.32	36.47	35.57	35.70	385450
2018-06-20	35.76	37.57	35.76	37.22	438035
2018-06-21	37.07	37.90	37.07	37.87	540120
2018-06-22	37.99	38.35	37.45	37.81	1345775
2018-06-25	37.63	37.95	37.20	37.52	559009
2018-06-26	37.53	37.93	37.26	37.63	521519
2018-06-27	37.73	37.99	37.42	37.42	601775
2018-06-28	37.36	37.99	36.97	37.80	359117
2018-06-29	37.85	38.46	37.64	38.06	481350
2018-07-02	37.88	38.58	37.55	38.54	232959
2018-07-03	38.77	38.86	38.15	38.54	210438
2018-07-05	38.78	39.35	38.47	39.32	449564
2018-07-06	39.38	39.99	39.18	39.91	562842
2018-07-09	40.00	40.38	39.64	40.26	315684
2018-07-10	40.35	40.82	40.13	40.51	344313
2018-07-11	40.35	40.58	39.85	40.38	437237
2018-07-12	40.64	41.09	39.29	40.65	388577
2018-07-13	40.66	41.23	40.61	40.71	461311
2018-07-16	40.84	41.13	40.26	40.79	295955
2018-07-17	40.71	41.47	40.05	41.06	418586
2018-07-18	41.05	41.82	40.73	41.69	284002
2018-07-19	41.74	42.14	41.27	41.60	326031
2018-07-20	41.45	41.86	40.46	41.14	434266
2018-07-23	41.15	41.15	40.19	40.29	280706
2018-07-24	40.55	40.77	39.11	39.16	474834
2018-07-25	39.30	39.77	38.36	39.64	446218
2018-07-26	39.69	41.90	39.67	41.53	639561
2018-07-27	41.54	41.89	40.65	40.80	244529
2018-07-30	40.82	41.53	39.60	39.82	444039
2018-07-31	40.02	41.79	39.73	41.73	985244
2018-08-01	43.50	51.09	43.50	48.80	2247934
2018-08-02	48.76	50.35	48.45	49.92	1295070
2018-08-03	49.28	49.68	47.71	47.75	603863
2018-08-06	47.54	48.63	47.32	48.51	431961
2018-08-07	48.60	49.27	47.74	48.85	348767
2018-08-08	48.98	48.98	48.29	48.39	386712
2018-08-09	48.40	49.68	48.25	49.02	441380
2018-08-10	48.66	49.86	48.46	49.57	289229
2018-08-13	49.66	49.95	48.95	49.52	247755
2018-08-14	49.65	50.86	48.83	50.08	315258
2018-08-15	49.66	50.18	49.06	49.43	215285
2018-08-16	49.42	50.01	47.71	49.60	256949
2018-08-17	49.46	50.29	48.86	50.06	462548
2018-08-20	50.10	51.06	49.54	50.74	236178
2018-08-21	50.57	51.21	49.89	50.87	530138
2018-08-22	50.86	51.04	50.50	50.77	194048
2018-08-23	50.37	51.70	50.37	51.24	256581
2018-08-24	51.49	52.04	51.31	51.85	172577
2018-08-27	52.17	53.70	51.97	52.44	412440
2018-08-28	52.45	52.90	52.02	52.73	297168
2018-08-29	52.96	53.60	51.58	53.21	333433
2018-08-30	53.17	54.01	53.09	53.87	255249
2018-08-31	53.78	54.57	53.44	54.51	224352
2018-09-04	54.23	55.38	54.20	54.60	445411
2018-09-05	54.77	54.77	53.78	54.46	294282
2018-09-06	54.45	54.92	54.19	54.42	272520
2018-09-07	54.42	55.31	53.80	54.31	355436
2018-09-10	54.50	55.90	54.38	55.74	392578
2018-09-11	55.70	56.64	55.00	56.45	323370
2018-09-12	56.26	56.45	54.05	54.39	415107
2018-09-13	54.51	55.03	53.89	54.73	437886
2018-09-14	54.49	55.53	54.14	55.36	388788
2018-09-17	55.06	56.00	54.35	55.97	451203
2018-09-18	56.21	57.26	56.06	56.45	434927
2018-09-19	56.52	56.68	55.26	55.41	545905
2018-09-20	55.71	55.87	52.07	52.28	559393
2018-09-21	52.39	54.18	52.34	52.96	1530989
2018-09-24	52.96	54.19	52.45	52.74	377129
2018-09-25	52.75	54.00	52.37	53.92	230074
2018-09-26	53.87	55.19	53.74	54.84	295231
2018-09-27	54.82	55.40	54.47	55.09	205205
2018-09-28	55.08	55.75	54.63	55.32	335888
2018-10-01	55.56	55.80	53.71	53.98	224016
2018-10-02	54.08	54.86	53.89	54.22	185015
2018-10-03	54.30	55.38	53.93	54.49	222609
2018-10-04	55.41	55.46	54.78	55.01	288799
2018-10-05	55.26	55.82	54.14	54.63	314886
2018-10-08	54.39	55.00	53.85	54.62	296733
2018-10-09	54.39	55.29	53.93	54.19	399060
2018-10-10	54.02	54.83	51.49	51.75	318335
2018-10-11	51.44	52.51	49.98	50.12	323746
2018-10-12	50.86	51.58	49.32	49.98	485657
2018-10-15	50.03	50.75	49.68	50.31	349964
2018-10-16	50.49	51.64	49.79	51.49	430133
2018-10-17	49.90	50.64	46.79	47.90	1193868
2018-10-18	47.00	48.20	46.50	46.92	713261
2018-10-19	47.04	47.44	45.81	46.38	345933
2018-10-22	46.36	47.03	46.02	46.74	282692
2018-10-23	46.01	46.79	45.23	46.33	399861
2018-10-24	46.34	46.73	45.19	45.30	290551
2018-10-25	45.40	46.72	43.87	45.46	288324
2018-10-26	44.78	45.73	44.28	45.37	262545
2018-10-29	45.85	46.54	42.78	43.54	352872
2018-10-30	43.55	45.56	43.21	45.28	365051
2018-10-31	46.45	49.11	45.81	46.86	570289
2018-11-01	47.06	47.78	46.60	47.19	475077
2018-11-02	47.58	49.41	47.58	47.99	439370
2018-11-05	47.96	48.71	47.14	47.87	250229
2018-11-06	47.95	48.71	47.11	48.55	227841
2018-11-07	48.61	51.82	48.00	51.70	452315
2018-11-08	51.49	52.87	51.13	52.52	280174
2018-11-09	52.36	52.36	50.62	50.96	318795
2018-11-12	50.83	50.83	48.61	48.65	172964
2018-11-13	48.90	49.29	47.63	47.88	272874
2018-11-14	48.20	49.16	48.13	48.50	316213
2018-11-15	48.49	50.14	48.28	50.00	223149
2018-11-16	49.41	50.16	49.02	49.72	352368
2018-11-19	49.58	49.58	47.14	47.25	291563
2018-11-20	46.44	47.22	45.30	46.78	235018
2018-11-21	47.30	48.25	46.57	47.47	188351
2018-11-23	46.73	48.32	46.73	47.61	52224
2018-11-26	48.06	49.57	47.80	49.39	214508
2018-11-27	48.81	49.30	47.83	48.80	191775
2018-11-28	49.23	51.33	48.77	51.27	244343
2018-11-29	51.06	51.74	50.21	50.90	189320
2018-11-30	50.84	51.92	49.95	51.81	326442
2018-12-03	52.66	52.99	50.99	51.69	251829
2018-12-04	51.54	51.91	48.90	49.03	394421
2018-12-06	48.90	48.98	45.78	48.32	398212
2018-12-07	48.34	49.94	47.69	48.21	192757
2018-12-10	48.22	49.59	47.33	49.11	288007
2018-12-11	49.74	49.96	48.73	48.88	202575
2018-12-12	49.57	50.81	48.98	50.12	245055
2018-12-13	50.45	50.79	47.45	48.41	163040
2018-12-14	48.03	49.00	46.73	48.38	250374
2018-12-17	48.20	49.15	47.50	48.10	406883
2018-12-18	48.45	49.36	47.72	48.37	401495
2018-12-19	48.57	48.92	46.17	46.42	277765
2018-12-20	46.22	46.42	43.50	44.73	308299
2018-12-21	44.58	44.67	43.07	43.54	1478261
2018-12-24	43.24	43.24	41.49	41.61	124911
2018-12-26	42.00	43.98	41.16	43.96	254572
2018-12-27	43.01	46.01	43.01	45.94	341220
2018-12-28	46.16	47.15	45.62	46.28	190125
2018-12-31	46.66	47.35	46.14	47.29	248993
2019-01-02	46.67	47.01	45.41	45.67	301034
2019-01-03	45.26	45.26	43.01	43.11	217570
2019-01-04	43.98	45.84	43.95	45.40	448162
2019-01-07	45.50	46.68	44.97	45.68	201649
2019-01-08	46.18	47.64	45.89	47.49	222791
2019-01-09	47.69	48.22	45.04	47.30	327787
2019-01-10	47.14	48.28	46.73	47.95	164681
2019-01-11	47.66	48.20	47.35	48.11	197910
2019-01-14	47.85	48.22	46.90	47.09	137950
2019-01-15	47.26	47.66	46.81	47.31	147579
2019-01-16	47.40	48.57	46.41	48.08	182898
2019-01-17	47.94	48.73	47.79	48.34	300626
2019-01-18	48.49	49.91	48.49	48.97	304396
2019-01-22	48.52	48.75	47.12	47.99	231550
2019-01-23	48.20	48.95	47.58	47.83	170241
2019-01-24	48.10	48.94	47.89	48.22	232877
2019-01-25	48.34	48.88	48.19	48.50	176685
2019-01-28	48.17	49.03	47.73	49.03	174902
2019-01-29	48.91	51.34	48.60	50.62	316824
2019-01-30	55.89	60.85	54.60	58.26	1844731
2019-01-31	59.00	59.82	58.16	58.63	764314
2019-02-01	58.99	59.61	57.85	58.11	516368
2019-02-04	58.03	61.21	57.51	60.85	611809
2019-02-05	61.15	61.74	60.32	61.00	287279
2019-02-06	60.44	62.59	60.44	62.54	406802
2019-02-07	62.55	63.49	61.55	63.07	334422
2019-02-08	62.82	63.51	62.05	62.80	356712
2019-02-11	62.99	63.23	61.92	62.52	339600
2019-02-12	63.05	63.05	60.75	62.86	325243
2019-02-13	62.83	62.90	61.70	62.00	304460
2019-02-14	61.59	62.85	60.52	62.60	284920
2019-02-15	62.84	64.42	62.66	64.33	268964
2019-02-19	64.01	65.03	64.00	64.71	217537
2019-02-20	64.79	65.95	64.76	65.87	278840
2019-02-21	65.61	67.85	64.25	64.62	191787
2019-02-22	64.98	65.20	64.27	64.73	191215
2019-02-25	65.31	65.98	64.60	65.31	248362
2019-02-26	65.08	65.70	63.33	63.62	288800
2019-02-27	63.11	64.38	62.88	64.01	204255
2019-02-28	64.02	64.67	63.41	63.52	177583
2019-03-01	64.17	65.14	63.48	64.71	211076
2019-03-04	64.91	65.29	61.22	61.62	442991
2019-03-05	61.13	62.29	60.92	61.94	221065
2019-03-06	61.89	62.22	60.15	60.89	274009
2019-03-07	60.67	60.67	59.28	59.67	308509
2019-03-08	59.14	59.75	58.53	59.55	166207
2019-03-11	59.56	59.56	57.71	58.72	403392
2019-03-12	58.57	59.90	58.30	59.42	344684
2019-03-13	59.81	60.59	58.84	59.86	333819
2019-03-14	59.86	60.89	59.13	59.81	286040
2019-03-15	59.81	62.35	59.11	62.21	1443262
2019-03-18	62.40	63.71	61.70	62.62	556177
2019-03-19	62.74	63.14	61.91	62.00	206903
2019-03-20	62.06	63.52	61.50	62.51	361631
2019-03-21	62.29	65.17	62.29	64.59	289789
2019-03-22	64.43	65.47	62.68	62.69	326072
2019-03-25	62.95	63.38	61.51	62.54	180920
2019-03-26	63.05	63.36	61.96	62.28	298675
2019-03-27	62.26	63.22	61.57	62.83	194254
2019-03-28	63.02	64.17	62.61	63.74	153140
2019-03-29	64.23	65.29	63.55	64.08	287710
2019-04-01	64.47	65.84	63.57	64.35	253193
2019-04-02	64.18	64.46	63.61	63.94	203379
2019-04-03	64.83	65.12	63.94	64.38	209814
2019-04-04	64.46	64.96	63.39	63.79	166818
2019-04-05	64.11	65.93	63.50	65.86	390401
2019-04-08	65.96	66.50	64.58	65.83	301760
2019-04-09	65.94	66.10	64.80	64.98	196689
2019-04-10	65.32	66.64	64.80	66.10	240023
2019-04-11	66.14	66.73	65.08	65.33	286661
2019-04-12	65.66	66.87	65.28	66.13	272577
2019-04-15	66.35	66.70	65.17	65.69	223055
2019-04-16	65.74	66.91	65.24	66.60	390529
2019-04-17	66.98	67.17	65.82	66.70	297589
2019-04-18	66.49	67.45	66.02	67.25	221480
2019-04-22	68.04	71.01	68.01	70.37	834297
2019-04-23	71.42	73.40	71.05	71.91	959640
2019-04-24	72.06	74.26	71.56	73.05	489484
2019-04-25	72.71	72.96	69.05	72.50	633983
2019-04-26	72.70	73.43	71.64	72.28	525138
2019-04-29	72.50	73.06	71.29	72.36	523864
2019-04-30	72.50	73.64	72.50	73.02	764226
2019-05-01	77.97	79.83	73.48	74.16	1107824
2019-05-02	73.69	74.61	71.38	71.87	605268
2019-05-03	71.56	73.72	69.80	73.58	510663
2019-05-06	72.00	75.59	71.36	75.55	418822
2019-05-07	74.57	75.53	72.81	73.52	506927
2019-05-08	73.29	74.75	73.29	73.66	215507
2019-05-09	72.96	75.84	72.65	75.36	347032
2019-05-10	75.14	76.00	72.85	74.56	308314
2019-05-13	72.94	73.56	71.50	72.07	287968
2019-05-14	72.60	73.76	71.53	72.82	271850
2019-05-15	72.26	74.09	72.00	73.91	322549
2019-05-16	74.37	75.60	73.69	73.96	270424
2019-05-17	73.47	74.49	72.85	72.94	350613
2019-05-20	72.24	73.18	71.81	72.86	326421
2019-05-21	70.64	71.20	67.01	70.86	704665
2019-05-22	70.14	72.00	69.46	70.96	858782
2019-05-23	67.70	68.95	66.75	68.77	6441215
2019-05-24	69.01	69.88	68.65	69.12	736958
2019-05-28	69.44	70.23	69.00	69.73	1881062
2019-05-29	69.68	70.75	69.10	69.19	1283804
2019-05-30	69.34	69.99	68.19	69.72	615364
2019-05-31	68.86	69.58	68.07	68.76	780077
2019-06-03	68.30	68.80	64.03	64.46	1397879
2019-06-04	65.36	66.58	64.60	66.46	745407
2019-06-05	66.94	68.68	66.80	68.12	515072
2019-06-06	68.14	68.59	66.50	68.53	437879
2019-06-07	68.83	69.44	67.99	68.52	287854
2019-06-10	68.90	70.17	68.65	69.04	340245
2019-06-11	69.42	70.18	66.89	67.86	383083
2019-06-12	67.69	68.63	67.43	68.32	235309
2019-06-13	68.52	69.05	67.30	69.01	267336
2019-06-14	68.85	69.29	66.66	66.73	330305
2019-06-17	66.78	68.32	66.78	67.50	304926
2019-06-18	68.15	69.44	67.75	68.93	352828
2019-06-19	68.91	69.40	67.20	68.37	427367
2019-06-20	69.40	69.93	68.74	69.68	453339
2019-06-21	69.21	69.87	67.64	69.44	1228063
2019-06-24	69.40	69.77	68.64	68.68	308159
2019-06-25	68.54	68.75	66.58	66.77	372455
2019-06-26	67.01	67.59	66.41	67.03	285787
2019-06-27	67.18	67.93	66.90	67.58	390036
2019-06-28	67.68	70.71	67.57	70.35	1864167
2019-07-01	70.97	71.74	68.00	68.92	605783
2019-07-02	69.12	70.49	68.79	69.99	363299
2019-07-03	70.00	70.74	69.36	70.14	172119
2019-07-05	69.72	70.22	68.55	69.61	137776
2019-07-08	69.14	69.14	68.12	68.31	213862
2019-07-09	67.85	69.89	67.40	69.80	194262
2019-07-10	69.95	70.61	68.99	69.60	209659
2019-07-11	69.89	72.40	69.63	71.86	420971
2019-07-12	71.90	72.82	71.45	72.22	235511
2019-07-15	72.50	72.53	71.13	71.49	267239
2019-07-16	71.30	72.06	70.87	71.32	199169
2019-07-17	71.32	71.32	70.23	70.47	175454
2019-07-18	70.36	71.75	70.24	71.57	190501
2019-07-19	71.48	73.24	71.48	71.95	373100
2019-07-22	72.29	73.27	71.58	71.98	407874
2019-07-23	72.19	72.19	70.41	70.48	296091
2019-07-24	70.09	70.97	67.58	70.80	411924
2019-07-25	70.90	71.40	69.69	69.80	303889
2019-07-26	69.70	71.18	69.53	70.99	236568
2019-07-29	71.31	71.50	69.16	69.38	425301
2019-07-30	68.74	71.68	68.25	71.43	435320
2019-07-31	75.00	82.98	74.21	81.52	1349234
2019-08-01	81.77	82.00	79.39	80.12	584625
2019-08-02	78.46	80.09	75.76	79.89	401064
2019-08-05	78.03	78.32	75.75	77.21	347380
2019-08-06	77.84	78.97	76.59	77.96	275158
2019-08-07	77.30	80.99	76.87	80.75	343173
2019-08-08	81.53	83.80	81.40	82.00	398486
2019-08-09	83.03	83.21	81.50	82.38	285470
2019-08-12	82.15	82.15	80.93	81.24	207194
2019-08-13	81.30	83.75	81.30	83.68	227697
2019-08-14	82.13	84.00	81.80	83.12	390178
2019-08-15	83.52	83.68	82.41	82.84	253898
2019-08-16	82.75	84.01	82.23	83.85	346456
2019-08-19	84.99	86.35	84.00	86.26	387551
2019-08-20	85.98	86.82	85.16	86.43	337451
2019-08-21	86.94	89.14	86.39	88.75	815233
2019-08-22	89.22	89.44	87.16	87.87	609040
2019-08-23	87.32	88.22	84.26	84.66	374119
2019-08-26	85.50	86.45	84.50	85.18	421319
2019-08-27	85.20	85.63	83.80	84.34	353657
2019-08-28	84.28	85.79	83.17	85.46	393536
2019-08-29	86.60	86.88	84.96	85.44	206240
2019-08-30	86.17	86.17	84.34	85.63	304906
2019-09-03	84.65	85.60	83.25	84.21	305988
2019-09-04	84.51	85.65	84.23	85.09	171198
2019-09-05	85.76	87.86	85.48	87.00	451514
2019-09-06	87.11	87.65	85.29	85.54	151601
2019-09-09	85.89	85.93	83.23	83.89	207108
2019-09-10	83.28	83.28	76.79	76.87	547166
2019-09-11	77.00	79.44	76.06	79.42	493211
2019-09-12	79.87	81.68	78.77	81.35	376639
2019-09-13	81.45	82.29	80.05	81.23	243762
2019-09-16	81.33	84.06	81.33	83.77	394804
2019-09-17	83.94	84.26	82.18	83.63	273906
2019-09-18	83.46	84.94	82.80	83.81	251188
2019-09-19	83.71	84.46	82.72	82.99	257260
2019-09-20	82.91	83.70	82.30	83.21	985567
2019-09-23	83.08	84.25	82.60	83.61	194279
2019-09-24	84.25	85.43	82.90	83.03	273643
2019-09-25	82.65	83.89	81.49	83.59	238052
2019-09-26	83.51	84.12	82.58	82.85	217921
2019-09-27	83.43	83.46	80.59	81.11	298151
2019-09-30	81.11	82.00	80.54	81.17	503455
2019-10-01	81.30	82.13	77.10	77.53	393005
2019-10-02	77.50	77.83	75.01	77.44	369083
2019-10-03	73.24	76.19	71.24	75.08	1538432
2019-10-04	75.19	75.43	73.19	75.02	796865
2019-10-07	74.40	74.58	72.67	73.23	11952383
2019-10-08	73.13	73.67	72.57	72.76	921526
2019-10-09	73.39	73.95	73.01	73.60	466653
2019-10-10	73.67	75.35	73.28	74.23	315779
2019-10-11	75.03	76.08	74.71	75.59	369621
2019-10-14	75.60	77.12	74.38	75.01	319294
2019-10-15	75.30	76.28	74.84	75.60	508568
2019-10-16	75.15	76.58	74.40	75.48	348013
2019-10-17	75.96	75.96	72.66	72.87	467773
2019-10-18	72.89	73.43	71.08	71.83	453426
2019-10-21	72.10	73.09	71.62	71.68	258863
2019-10-22	71.64	71.66	69.69	71.02	407501
2019-10-23	70.70	72.47	70.01	72.42	545396
2019-10-24	72.62	73.81	72.62	73.40	302523
2019-10-25	73.07	73.52	72.58	72.76	475950
2019-10-28	72.84	74.10	72.14	72.30	297155
2019-10-29	72.19	73.41	71.39	72.09	288000
2019-10-30	71.50	74.68	70.40	71.03	940638
2019-10-31	70.40	73.69	70.00	73.66	591057
2019-11-01	73.77	75.27	73.00	74.60	478345
2019-11-04	74.78	74.99	69.08	70.25	614293
2019-11-05	70.50	71.19	69.29	70.92	682612
2019-11-06	71.25	71.39	69.57	70.45	349896
2019-11-07	70.63	71.45	69.40	69.85	273229
2019-11-08	69.85	70.68	69.18	70.48	253588
2019-11-11	69.96	71.09	69.93	70.56	202020
2019-11-12	70.81	72.39	70.52	71.83	260175
2019-11-13	71.46	72.11	70.65	71.71	282363
2019-11-14	71.43	73.11	71.35	72.53	229054
2019-11-15	72.83	73.45	72.13	72.25	350660
2019-11-18	71.96	74.28	71.70	74.06	397891
2019-11-19	74.20	74.46	72.35	72.51	287815
2019-11-20	72.04	73.34	72.04	72.91	283212
2019-11-21	73.14	73.14	71.27	71.48	249483
2019-11-22	71.80	71.87	69.47	70.21	316654
2019-11-25	70.36	71.54	70.09	71.14	315564
2019-11-26	71.41	73.44	70.73	73.19	332685
2019-11-27	73.13	73.64	72.26	73.59	216053
2019-11-29	73.49	73.73	72.86	73.25	170231
2019-12-02	73.41	73.41	68.87	69.10	584308
2019-12-03	68.62	70.82	67.70	70.75	432321
2019-12-04	71.47	72.23	69.59	69.90	442857
2019-12-05	69.99	70.46	68.41	68.48	253978
2019-12-06	69.12	71.01	69.12	70.00	305458
2019-12-09	69.79	70.02	68.32	68.41	311428
2019-12-10	68.26	69.07	67.98	68.53	244273
2019-12-11	68.63	69.54	68.06	69.31	234801
2019-12-12	69.39	70.81	69.18	70.72	336326
2019-12-13	70.52	70.90	69.78	70.83	198604
2019-12-16	70.98	72.49	70.55	71.54	456618
2019-12-17	71.45	71.85	69.80	70.54	288055
2019-12-18	70.49	71.43	70.15	71.31	298503
2019-12-19	71.19	72.47	70.91	72.34	317838
2019-12-20	72.71	73.72	72.22	73.23	1194143
2019-12-23	73.58	73.58	70.35	70.75	522122
2019-12-24	70.92	72.00	70.47	71.74	121739
2019-12-26	71.61	71.99	70.46	70.67	195135
2019-12-27	70.85	71.03	69.69	70.30	178842
2019-12-30	70.42	70.64	69.12	69.83	226831
2019-12-31	69.83	70.19	68.98	69.11	789659
2020-01-02	69.72	71.00	69.20	70.99	332219
2020-01-03	70.18	72.87	69.50	72.68	377453
2020-01-06	73.07	73.57	72.17	72.85	404028
2020-01-07	72.52	72.85	71.30	72.41	378872
2020-01-08	72.50	74.43	72.47	72.86	458714
2020-01-09	73.38	74.43	72.92	73.44	265920
2020-01-10	73.31	73.63	71.67	73.20	228759
2020-01-13	73.42	74.64	73.21	74.57	186321
2020-01-14	74.29	74.46	72.44	74.05	283865
2020-01-15	73.72	75.89	73.72	75.10	323136
2020-01-16	75.59	76.36	75.11	75.80	261738
2020-01-17	76.30	76.48	75.11	75.38	258311
2020-01-21	75.30	76.83	74.20	74.57	321192
2020-01-22	74.68	75.93	74.61	75.32	321923
2020-01-23	75.23	76.69	74.53	76.41	628436
2020-01-24	76.69	77.41	74.42	74.90	301418
2020-01-27	73.80	75.97	72.70	75.52	612359
2020-01-28	75.88	78.23	75.77	78.00	581397
2020-01-29	77.58	77.81	73.55	77.51	929634
2020-01-30	77.00	77.86	75.63	76.99	414749
2020-01-31	76.62	76.78	75.85	76.75	427113
2020-02-03	76.34	78.73	76.34	78.26	427297
2020-02-04	79.00	80.35	78.80	80.32	309536
2020-02-05	81.30	81.35	79.87	80.93	387232
2020-02-06	81.23	82.30	80.16	82.20	281745
2020-02-07	81.92	82.79	81.50	81.98	253734
2020-02-10	82.12	83.14	81.68	82.93	301875
2020-02-11	83.49	83.83	82.65	83.28	215438
2020-02-12	83.83	84.07	82.70	83.63	218698
2020-02-13	83.44	85.87	83.39	85.69	271147
2020-02-14	85.76	86.60	85.57	86.05	466767
2020-02-18	85.62	86.09	84.51	85.58	208922
2020-02-19	85.98	87.57	85.26	86.47	403995
2020-02-20	86.18	86.44	84.16	85.69	338465
2020-02-21	85.53	85.62	84.27	85.09	255842
2020-02-24	82.26	83.74	82.00	83.29	346535
2020-02-25	83.61	83.67	80.03	80.81	661320
2020-02-26	81.41	82.70	80.67	81.64	349927
2020-02-27	79.92	81.67	78.50	79.44	522521
2020-02-28	76.93	78.36	72.21	73.46	815759
2020-03-02	74.25	77.34	72.57	77.20	528469
2020-03-03	76.16	79.74	75.88	77.78	484834
2020-03-04	78.94	82.70	77.32	82.53	376828
2020-03-05	80.18	83.27	79.05	79.93	353981
2020-03-06	77.09	79.38	75.51	78.91	477540
2020-03-09	74.02	75.45	72.54	73.33	527887
2020-03-10	75.09	75.24	68.93	72.38	483707
2020-03-11	70.35	70.95	67.92	68.99	586930
2020-03-12	63.38	64.72	60.23	60.90	626291
2020-03-13	63.97	70.34	62.12	70.34	885572
2020-03-16	63.85	67.54	61.95	64.55	691208
2020-03-17	65.11	75.35	64.06	75.06	983241
2020-03-18	70.12	76.41	68.49	70.99	952303
2020-03-19	70.66	72.92	65.14	69.55	716817
2020-03-20	69.48	74.11	60.01	60.30	697476
2020-03-23	60.20	60.20	52.24	57.10	494464
2020-03-24	60.12	63.92	56.95	63.62	522971
2020-03-25	63.48	71.67	61.53	69.17	614784
2020-03-26	70.21	75.98	69.21	75.62	376562
2020-03-27	72.27	72.29	67.01	67.83	341729
2020-03-30	68.61	74.79	68.16	74.23	411409
2020-03-31	73.52	75.93	70.19	71.34	768177
2020-04-01	68.01	70.16	67.53	68.26	318750
2020-04-02	67.54	70.29	65.87	69.03	288645
2020-04-03	68.42	69.49	66.49	68.38	282582
2020-04-06	71.73	74.47	70.75	73.97	330767
2020-04-07	75.14	77.05	71.48	71.93	281138
2020-04-08	73.34	76.39	71.35	75.73	317340
2020-04-09	77.92	78.13	74.07	75.09	345089
2020-04-13	74.58	75.56	72.99	75.22	236066
2020-04-14	78.28	79.22	75.99	77.86	273459
2020-04-15	75.91	77.11	73.65	74.85	336692
2020-04-16	74.93	76.52	73.88	76.15	309297
2020-04-17	78.84	81.99	78.45	81.47	407813
2020-04-20	79.72	81.29	78.00	78.12	229465
2020-04-21	75.96	77.97	74.69	75.89	209540
2020-04-22	77.80	80.18	76.17	79.58	212874
2020-04-23	79.61	81.56	79.23	79.82	200121
2020-04-24	80.11	82.65	78.92	82.21	164036
2020-04-27	83.30	85.73	82.73	84.91	391075
2020-04-28	87.76	89.98	84.51	85.00	383756
2020-04-29	93.98	96.29	87.18	92.80	839704
2020-04-30	90.41	92.17	87.77	89.16	339454
2020-05-01	85.62	87.54	82.62	86.62	447206
2020-05-04	86.15	86.15	82.35	84.28	401806
2020-05-05	84.23	88.90	83.76	87.12	325915
2020-05-06	87.38	88.66	86.24	86.91	292292
2020-05-07	88.19	89.39	87.25	88.17	239611
2020-05-08	90.01	91.58	89.63	90.65	270392
2020-05-11	88.99	91.77	88.43	90.85	345727
2020-05-12	90.85	91.05	86.80	86.81	300189
2020-05-13	86.48	86.90	84.06	84.51	320287
2020-05-14	82.80	83.54	80.50	82.01	403213
2020-05-15	81.76	83.08	80.90	81.62	377677
2020-05-18	84.57	86.04	83.75	85.22	392093
2020-05-19	84.61	86.03	81.99	82.04	450810
2020-05-20	84.23	86.02	82.76	84.41	301424
2020-05-21	84.78	86.79	83.72	86.32	348156
2020-05-22	86.53	86.91	83.01	83.85	221198
2020-05-26	87.33	87.94	86.05	86.87	328013
2020-05-27	88.50	88.57	85.12	88.34	382078
2020-05-28	90.32	90.55	87.37	88.74	551681
2020-05-29	89.36	90.17	87.45	89.35	568926
2020-06-01	89.55	90.69	88.03	88.37	386022
2020-06-02	89.30	90.53	87.38	89.08	371106
2020-06-03	90.20	90.28	88.60	89.32	419280
2020-06-04	88.04	89.83	86.31	87.07	371926
2020-06-05	88.98	92.98	87.46	90.54	738330
2020-06-08	92.36	92.89	89.00	89.65	420074
2020-06-09	88.76	89.65	87.24	88.17	404443
2020-06-10	88.65	88.65	83.58	86.07	568154
2020-06-11	83.11	83.62	76.63	76.79	558480
2020-06-12	78.92	79.89	74.76	77.85	749085
2020-06-15	75.46	79.88	74.76	79.54	755691
2020-06-16	82.97	83.00	80.19	82.08	430500
2020-06-17	82.34	83.01	79.67	80.68	386748
2020-06-18	79.99	80.12	77.80	78.18	495105
2020-06-19	79.15	79.58	74.80	76.61	1317696
2020-06-22	76.06	78.37	75.13	78.30	568743
2020-06-23	79.14	79.14	76.28	76.88	526266
2020-06-24	75.52	76.13	72.50	73.15	544780
2020-06-25	72.13	74.18	70.69	73.90	1016178
2020-06-26	73.39	79.97	73.30	78.47	6560930
2020-06-29	79.61	79.61	76.27	78.04	576913
2020-06-30	77.83	78.90	76.61	78.66	536925
2020-07-01	79.24	81.62	78.74	81.23	431168
2020-07-02	82.82	83.18	80.09	80.27	410123
2020-07-06	81.68	81.71	79.67	79.80	394654
2020-07-07	79.00	80.84	78.07	78.17	371212
2020-07-08	78.94	81.32	76.05	76.34	336884
2020-07-09	75.91	75.91	72.61	73.45	351081
2020-07-10	73.46	75.17	72.65	73.11	274415
2020-07-13	73.62	74.47	70.67	70.73	636668
2020-07-14	70.89	72.36	70.23	72.36	397902
2020-07-15	73.79	75.42	72.79	74.73	409557
2020-07-16	74.25	75.37	74.03	74.74	347988
2020-07-17	75.13	77.03	75.05	76.48	350456
2020-07-20	76.38	77.43	75.33	76.44	404938
2020-07-21	77.28	78.69	76.75	77.00	328355
2020-07-22	76.85	78.82	76.83	78.65	256809
2020-07-23	78.53	80.83	78.07	78.81	212661
2020-07-24	78.49	78.60	76.56	77.22	197894
2020-07-27	77.11	77.69	75.84	76.47	149188
2020-07-28	76.56	77.34	75.43	75.47	172213
2020-07-29	76.02	77.45	75.58	77.12	208529
2020-07-30	76.00	78.44	75.81	77.57	141593
2020-07-31	77.63	78.27	76.07	77.43	322098
2020-08-03	77.70	79.53	76.53	78.84	339774
2020-08-04	78.76	79.38	78.04	78.44	328391
2020-08-05	75.01	79.29	73.36	78.85	756175
2020-08-06	79.01	79.99	77.87	79.06	234740
2020-08-07	80.58	82.00	78.86	79.27	342665
2020-08-10	79.28	80.39	78.93	79.19	253097
2020-08-11	80.12	80.96	79.18	79.47	194928
2020-08-12	80.13	80.46	79.22	79.70	193691
2020-08-13	79.45	80.32	79.08	79.65	284627
2020-08-14	79.32	80.23	79.01	79.89	184187
2020-08-17	79.89	80.37	77.72	77.86	335651
2020-08-18	77.58	78.27	76.61	76.77	376460
2020-08-19	77.16	77.84	76.25	77.15	253625
2020-08-20	76.35	76.75	75.58	75.83	256130
2020-08-21	75.85	76.33	75.11	75.88	225363
2020-08-24	76.38	77.14	75.38	76.29	171835
2020-08-25	76.36	77.27	75.40	75.71	229274
2020-08-26	75.68	75.68	74.03	74.63	233245
2020-08-27	74.63	75.28	74.15	74.39	286611
2020-08-28	74.81	75.14	74.07	75.00	243375
2020-08-31	74.55	76.42	74.55	75.74	262928
2020-09-01	75.57	76.56	74.97	76.55	208290
2020-09-02	76.64	77.88	76.61	77.63	234835
2020-09-03	77.73	77.85	74.27	74.69	357477
2020-09-04	75.35	75.86	70.92	70.98	241654
2020-09-08	70.00	70.76	68.64	68.78	264195
2020-09-09	69.32	69.41	68.16	68.81	395743
2020-09-10	68.81	69.95	66.97	67.04	274600
2020-09-11	67.11	68.03	66.33	66.65	230263
2020-09-14	66.65	68.31	66.37	67.50	261383
2020-09-15	67.45	67.92	66.37	67.66	308190
2020-09-16	68.06	69.85	67.53	69.55	282926
2020-09-17	70.97	74.34	70.73	73.91	680183
2020-09-18	73.83	75.60	73.42	75.27	949388
2020-09-21	74.32	76.43	73.36	76.20	429846
2020-09-22	76.36	77.03	75.54	76.79	299175
2020-09-23	76.74	77.97	76.40	76.99	303600
2020-09-24	77.23	77.32	74.61	76.00	507138
2020-09-25	75.61	78.11	75.17	77.86	232232
2020-09-28	78.39	79.64	78.39	78.61	206737
2020-09-29	78.08	79.68	77.30	78.59	386818
2020-09-30	79.17	79.58	76.99	77.46	350178
2020-10-01	76.92	77.97	76.05	76.57	644610
2020-10-02	75.00	77.35	74.92	77.10	172676
2020-10-05	77.53	78.60	76.79	77.17	332527
2020-10-06	77.55	78.55	76.41	76.74	262543
2020-10-07	77.33	78.11	75.53	75.62	243034
2020-10-08	76.27	77.09	74.99	76.77	137611
2020-10-09	77.23	78.81	77.23	78.51	249345
2020-10-12	78.82	79.34	78.49	78.70	173459
2020-10-13	78.19	78.79	76.79	76.89	203741
2020-10-14	76.81	78.54	76.81	77.21	152555
2020-10-15	76.48	77.30	76.00	76.89	243957
2020-10-16	77.49	78.38	77.11	78.10	171065
2020-10-19	78.07	79.18	76.26	76.46	175121
2020-10-20	76.80	78.67	76.11	76.12	165925
2020-10-21	76.23	76.95	75.73	76.49	170044
2020-10-22	76.58	78.31	76.58	77.35	190205
2020-10-23	77.67	78.17	76.71	77.21	108887
2020-10-26	76.44	76.55	74.60	75.16	271954
2020-10-27	75.01	75.51	72.96	73.01	247290
2020-10-28	71.76	72.46	70.47	70.54	143482
2020-10-29	70.16	71.44	70.01	71.03	234165
2020-10-30	70.90	71.90	68.07	68.88	213504
2020-11-02	69.80	72.30	69.45	71.97	250210
2020-11-03	73.03	75.07	72.64	74.23	240883
2020-11-04	69.97	72.85	68.22	70.99	562844
2020-11-05	71.36	72.51	70.65	71.90	332825
2020-11-06	72.26	72.27	69.76	69.83	375732
2020-11-09	74.85	75.36	68.45	68.68	607569
2020-11-10	69.05	71.20	68.31	69.93	234891
2020-11-11	70.69	70.69	68.66	69.40	274482
2020-11-12	69.23	69.50	67.72	68.33	242731
2020-11-13	68.58	69.55	68.30	69.07	217115
2020-11-16	69.70	69.80	67.03	68.72	346237
2020-11-17	68.01	69.54	67.97	68.67	351207
2020-11-18	68.98	69.21	66.88	67.10	365396
2020-11-19	66.91	68.34	66.00	68.17	288748
2020-11-20	68.77	69.40	68.35	69.26	303429
2020-11-23	69.62	70.50	68.87	70.27	382889
2020-11-24	71.10	71.69	70.31	71.59	299865
2020-11-25	71.72	72.50	70.79	71.85	287275
2020-11-27	72.05	72.32	70.51	70.86	141145
2020-11-30	71.10	71.81	70.25	71.22	484950
2020-12-01	71.48	73.33	71.46	72.55	256947
2020-12-02	72.16	72.16	70.35	71.72	352830
2020-12-03	71.70	73.45	71.55	72.03	222422
2020-12-04	71.76	74.19	71.76	74.19	341386
2020-12-07	74.00	77.30	73.73	77.25	357076
2020-12-08	77.50	81.02	77.50	80.65	437411
2020-12-09	80.35	80.84	77.98	80.45	501491
2020-12-10	80.55	82.00	79.39	79.89	342872
2020-12-11	79.23	80.88	79.23	80.36	176107
2020-12-14	80.23	81.54	79.15	80.10	260176
2020-12-15	81.00	82.11	79.36	81.84	379682
2020-12-16	82.76	83.73	80.66	82.08	357502
2020-12-17	82.42	84.65	81.69	84.32	356165
2020-12-18	83.72	84.83	81.80	83.00	652695
2020-12-21	81.94	83.97	81.23	83.04	237583
2020-12-22	83.29	85.17	83.08	85.06	203249
2020-12-23	85.67	87.61	85.18	87.59	265080
2020-12-24	87.71	87.75	86.41	86.64	110286
2020-12-28	87.25	88.08	83.78	87.54	144890
2020-12-29	87.57	88.00	85.59	86.13	157050
2020-12-30	85.59	88.41	85.57	87.68	138268
2020-12-31	87.42	88.96	87.20	88.06	189076
2021-01-04	88.13	88.80	82.85	84.44	349469
2021-01-05	83.94	85.92	83.54	85.49	314074
2021-01-06	86.07	86.63	84.24	85.00	385639
2021-01-07	85.22	85.22	79.47	79.50	973504
2021-01-08	80.04	81.00	78.91	79.83	472723
2021-01-11	79.69	81.82	79.69	80.57	585081
2021-01-12	81.08	82.61	80.85	81.00	396403
2021-01-13	81.09	81.79	80.27	80.92	303673
2021-01-14	80.96	84.74	79.89	80.18	818231
2021-01-15	80.34	82.14	78.02	78.37	382304
2021-01-19	78.99	80.08	77.77	79.99	482663
2021-01-20	79.99	81.39	79.59	80.71	341958
2021-01-21	80.63	81.55	78.75	79.49	486094
2021-01-22	79.57	80.92	79.25	79.44	272212
2021-01-25	79.45	80.02	78.64	78.97	493235
2021-01-26	79.10	79.30	75.28	75.57	249409
2021-01-27	74.02	74.74	71.31	71.98	302642
2021-01-28	72.76	74.25	72.02	73.51	470435
2021-01-29	73.81	73.99	70.80	71.06	323692
2021-02-01	71.25	71.56	69.84	70.63	626975
2021-02-02	71.50	75.13	70.96	74.99	783555
2021-02-03	76.65	76.65	69.03	70.79	1520579
2021-02-04	71.32	73.78	70.86	73.20	1078994
2021-02-05	73.57	76.86	73.57	74.92	837321
2021-02-08	75.05	76.00	74.62	75.00	391548
2021-02-09	75.43	75.71	74.29	74.91	386885
2021-02-10	74.61	75.56	73.61	74.49	256080
2021-02-11	74.46	75.67	74.15	74.89	361521
2021-02-12	74.46	75.10	73.86	74.95	143290
2021-02-16	75.70	75.73	72.24	72.51	324781
2021-02-17	72.14	72.40	71.19	71.77	275567
2021-02-18	71.54	71.75	70.13	71.36	266820
2021-02-19	71.82	72.15	70.40	70.84	242991
2021-02-22	70.69	71.21	70.01	70.73	289565
2021-02-23	70.02	70.02	68.05	68.10	473545
2021-02-24	68.15	69.52	67.44	68.25	989700
2021-02-25	67.45	67.98	65.19	65.57	499078
2021-02-26	65.58	65.86	63.45	65.36	542459
2021-03-01	66.68	68.80	65.75	68.18	409260
2021-03-02	68.69	68.91	67.47	68.18	369541
2021-03-03	68.20	68.52	66.06	66.16	230715
2021-03-04	66.01	66.11	62.60	63.54	632244
2021-03-05	64.13	64.13	59.88	62.54	764177
2021-03-08	62.80	63.75	61.13	61.26	386120
2021-03-09	62.02	64.40	61.65	63.39	556723
2021-03-10	64.00	66.08	63.77	65.90	501883
2021-03-11	66.42	67.18	65.74	65.85	268456
2021-03-12	65.75	66.70	64.97	66.25	545180
2021-03-15	66.88	69.88	66.50	69.86	509464
2021-03-16	69.17	70.45	68.65	69.10	321871
2021-03-17	69.15	69.68	68.50	69.20	273743
2021-03-18	68.67	69.62	66.97	67.10	274298
2021-03-19	67.14	69.21	65.72	67.63	1118448
2021-03-22	68.00	69.59	67.63	67.87	314377
2021-03-23	67.82	68.22	66.41	66.75	310096
2021-03-24	66.94	68.82	66.94	67.03	377594
2021-03-25	66.32	67.76	63.76	66.93	423678
2021-03-26	68.05	68.12	66.32	67.97	519783
2021-03-29	68.04	69.82	67.90	68.96	344623
2021-03-30	68.65	69.47	68.07	68.85	241038
2021-03-31	69.31	70.92	69.31	70.65	345995
2021-04-01	71.72	72.63	70.80	72.42	475137
2021-04-05	72.76	74.56	72.76	74.44	483522
2021-04-06	74.50	75.80	74.44	74.92	516780
2021-04-07	74.32	74.59	72.50	74.45	460137
2021-04-08	75.21	77.19	74.31	76.85	575104
2021-04-09	76.86	76.99	75.06	76.26	313548
2021-04-12	75.70	77.81	75.30	77.60	295219
2021-04-13	77.35	78.09	76.53	77.41	330113
2021-04-14	77.64	78.24	77.20	77.67	249654
2021-04-15	78.39	78.39	77.39	78.27	140321
2021-04-16	77.88	79.45	77.40	79.28	189213
2021-04-19	78.65	79.08	77.56	78.09	262887
2021-04-20	78.19	78.35	76.23	76.41	199894
2021-04-21	76.07	77.72	76.01	77.66	245100
2021-04-22	77.51	78.24	75.91	75.93	251056
2021-04-23	75.96	76.68	75.41	76.41	159666
2021-04-26	76.44	77.10	75.81	76.80	197495
2021-04-27	76.97	77.16	76.02	76.63	205115
2021-04-28	76.52	76.64	75.02	75.79	144874
2021-04-29	76.31	76.89	75.82	76.57	200643
2021-04-30	76.23	76.53	75.11	75.24	179153
2021-05-03	75.55	75.99	74.55	75.59	185745
2021-05-04	75.33	75.71	69.30	70.21	541008
2021-05-05	52.74	59.49	52.40	57.69	6670653
2021-05-06	58.75	63.60	58.13	63.49	1533375
2021-05-07	62.46	64.56	61.90	64.20	608693
2021-05-10	64.05	64.21	62.76	63.68	530579
2021-05-11	62.50	63.67	62.25	63.10	654983
2021-05-12	62.74	65.57	62.59	63.61	688295
2021-05-13	63.60	65.33	63.60	64.68	625801
2021-05-14	65.08	65.08	63.57	63.73	383282
2021-05-17	63.74	63.79	62.10	62.28	296849
2021-05-18	62.27	63.43	61.86	62.04	295803
2021-05-19	61.20	62.04	59.98	61.88	662736
2021-05-20	62.01	63.71	61.78	63.52	269190
2021-05-21	63.72	65.16	63.38	63.62	287683
2021-05-24	63.83	64.39	63.25	63.33	250455
2021-05-25	63.38	64.07	62.27	63.50	278480
2021-05-26	63.55	65.27	63.26	65.26	338203
2021-05-27	66.00	66.14	64.95	65.70	406059
2021-05-28	65.79	66.42	65.20	65.45	376770
2021-06-01	65.80	66.14	64.06	65.40	309990
2021-06-02	65.40	65.92	64.70	65.75	211343
2021-06-03	65.23	66.20	64.94	65.50	242095
2021-06-04	65.67	66.58	65.50	66.29	211432
2021-06-07	66.30	66.91	65.80	66.40	292276
2021-06-08	66.79	66.83	65.89	66.41	225596
2021-06-09	66.85	66.96	65.48	66.10	253580
2021-06-10	66.38	66.59	65.64	66.44	201194
2021-06-11	66.95	67.64	65.98	66.98	230959
2021-06-14	66.73	67.21	66.01	67.09	156980
2021-06-15	67.18	67.62	65.65	65.81	239861
2021-06-16	65.92	66.67	65.60	66.53	211653
2021-06-17	66.22	67.59	66.10	67.51	247121
2021-06-18	67.29	67.98	66.76	66.92	429944
2021-06-21	66.42	67.41	65.64	66.04	322188
2021-06-22	65.81	66.69	64.24	66.11	624520
2021-06-23	65.99	66.41	65.21	65.96	385882
2021-06-24	66.61	66.87	64.70	66.48	422050
2021-06-25	66.82	68.88	66.50	68.61	1553547
2021-06-28	68.85	68.85	66.93	67.63	173705
2021-06-29	68.00	68.30	65.80	66.14	348424
2021-06-30	66.23	66.81	65.89	66.28	364127
2021-07-01	66.79	67.18	66.10	67.02	328951
2021-07-02	67.20	67.38	65.94	66.00	290299
2021-07-06	66.11	66.11	64.43	65.97	376318
2021-07-07	66.00	67.49	66.00	66.78	313179
2021-07-08	66.00	66.59	65.35	65.91	191167
2021-07-09	66.18	66.67	65.35	66.61	159343
2021-07-12	66.80	67.12	65.63	66.22	114855
2021-07-13	65.95	67.41	65.77	66.58	180539
2021-07-14	67.00	67.42	65.16	65.47	124680
2021-07-15	65.05	65.82	64.81	65.34	151537
2021-07-16	65.73	66.72	65.13	66.00	173617
2021-07-19	65.51	66.39	63.66	64.57	223014
2021-07-20	65.48	66.87	65.00	66.31	319088
2021-07-21	66.71	66.99	66.23	66.48	224906
2021-07-22	66.32	66.36	65.64	65.93	155430
2021-07-23	66.24	66.83	65.83	66.51	179501
2021-07-26	66.48	67.04	66.20	66.29	198320
2021-07-27	66.20	66.30	65.28	65.55	149833
2021-07-28	65.82	66.64	65.81	65.94	227921
2021-07-29	66.27	66.66	65.65	65.83	255526
2021-07-30	65.53	66.28	65.47	66.00	208753
2021-08-02	66.42	67.98	65.17	65.21	236307
2021-08-03	65.40	65.40	63.18	63.57	504648
2021-08-04	54.47	56.12	49.97	55.91	3967293
2021-08-05	56.10	57.48	55.48	56.84	519101
2021-08-06	56.99	57.30	55.65	55.90	859143
2021-08-09	56.22	56.27	55.06	55.87	907771
2021-08-10	55.84	55.84	54.96	55.04	267403
2021-08-11	54.99	55.22	54.32	54.60	446781
2021-08-12	54.62	54.62	52.96	53.40	374394
2021-08-13	53.59	53.59	52.41	53.13	391070
2021-08-16	53.21	53.38	51.78	51.88	335970
2021-08-17	51.38	51.89	50.87	51.83	373506
2021-08-18	51.70	52.26	50.81	51.45	307734
2021-08-19	51.00	51.36	49.90	50.01	438313
2021-08-20	48.67	49.92	48.62	49.40	731006
2021-08-23	49.95	50.13	49.07	49.95	2152133
2021-08-24	50.24	52.09	50.08	51.29	593347
2021-08-25	51.26	51.31	50.35	50.40	312851
2021-08-26	50.16	50.90	50.05	50.62	253169
2021-08-27	50.72	51.44	50.39	50.91	315769
2021-08-30	50.79	51.08	50.15	50.42	193357
2021-08-31	50.31	51.17	50.23	50.38	332882
2021-09-01	50.48	50.68	49.61	49.91	318817
2021-09-02	49.87	50.06	49.15	49.66	512809
2021-09-03	49.81	49.88	48.82	49.71	431441
2021-09-07	49.46	49.63	48.22	48.56	298103
2021-09-08	48.65	48.65	47.54	47.90	323302
2021-09-09	47.70	48.47	47.47	47.93	358255
2021-09-10	48.02	48.08	46.80	46.82	302283
2021-09-13	47.00	47.50	46.36	47.00	378939
2021-09-14	47.09	47.09	45.13	45.70	472666
2021-09-15	45.84	46.88	45.59	46.23	648698
2021-09-16	46.20	46.80	45.87	46.43	269001
2021-09-17	46.25	46.47	45.33	45.82	1061155
2021-09-20	45.43	45.67	44.85	45.35	546319
2021-09-21	45.35	45.91	45.00	45.31	346656
2021-09-22	45.59	45.84	45.22	45.49	421888
2021-09-23	44.55	46.73	44.44	46.52	474391
2021-09-24	46.37	47.19	46.00	46.87	352633
2021-09-27	47.51	48.99	47.40	48.14	851123
2021-09-28	48.20	48.39	47.12	47.66	460080
2021-09-29	47.79	48.02	47.19	47.29	468681
2021-09-30	47.58	48.07	47.16	47.42	463379
2021-10-01	47.52	48.27	47.46	47.98	672774
2021-10-04	48.10	48.32	47.25	47.62	611924
2021-10-05	47.50	48.29	47.37	47.77	627326
2021-10-06	47.48	48.12	47.12	47.99	351440
2021-10-07	48.25	48.92	47.94	48.19	645630
2021-10-08	48.30	48.95	48.20	48.72	626210
2021-10-11	48.82	48.82	48.30	48.35	379372
2021-10-12	48.27	49.32	48.27	49.12	410765
2021-10-13	49.32	49.67	48.90	49.39	319666
2021-10-14	49.96	50.89	49.41	50.66	445907
2021-10-15	50.86	51.34	49.38	50.09	245678
2021-10-18	49.92	50.52	49.71	50.00	478359
2021-10-19	50.06	52.62	49.76	52.62	428942
2021-10-20	52.46	52.98	52.33	52.91	306022
2021-10-21	52.91	53.42	52.70	53.32	360435
2021-10-22	53.43	53.56	52.68	52.72	445014
2021-10-25	52.73	53.97	52.04	53.49	229170
2021-10-26	52.94	53.36	52.21	52.88	773798
2021-10-27	52.97	53.43	51.14	51.14	700482
2021-10-28	51.25	51.79	50.22	50.27	1138744
2021-10-29	50.35	51.58	50.02	51.54	366488
2021-11-01	51.62	52.86	51.62	52.59	483259
2021-11-02	52.70	52.70	51.05	51.50	514358
2021-11-03	49.98	53.05	47.52	52.74	652548
2021-11-04	52.98	53.27	51.56	52.00	431567
2021-11-05	52.30	52.97	51.63	52.00	377992
2021-11-08	51.95	52.15	51.06	51.52	269062
2021-11-09	51.67	52.66	50.91	51.53	186688
2021-11-10	51.53	52.65	51.12	52.16	504342
2021-11-11	52.16	52.16	50.26	50.89	428155
2021-11-12	51.02	51.67	50.97	51.60	187320
2021-11-15	51.89	52.55	51.23	52.02	526009
2021-11-16	51.15	52.60	51.15	52.16	586358
2021-11-17	51.88	52.04	50.87	51.74	657950
2021-11-18	51.83	51.83	49.57	50.40	633346
2021-11-19	50.06	50.27	48.54	49.32	710989
2021-11-22	49.70	50.89	49.27	49.96	535089
2021-11-23	50.13	50.43	48.73	49.60	425789
2021-11-24	49.37	50.16	48.94	49.86	468559
2021-11-26	48.74	48.97	47.53	48.25	628212
2021-11-29	49.02	50.00	47.61	49.56	1114266
2021-11-30	49.08	49.84	48.27	48.95	924024
2021-12-01	49.71	51.08	47.96	47.97	769160
2021-12-02	47.84	48.40	47.13	48.06	939942
2021-12-03	47.99	48.09	46.49	47.17	1059826
2021-12-06	47.38	48.78	47.23	48.29	1145443
2021-12-07	48.76	48.97	47.72	47.87	1130705
2021-12-08	48.20	48.64	47.33	47.57	644088
2021-12-09	47.29	47.63	46.44	46.71	1003893
2021-12-10	46.84	47.47	46.70	47.40	415181
2021-12-13	47.34	48.15	46.96	48.10	562967
2021-12-14	48.54	49.59	47.98	49.58	882630
2021-12-15	49.79	50.85	48.92	50.70	614916
2021-12-16	51.23	51.37	49.84	49.95	1372627
2021-12-17	50.03	51.78	49.71	50.61	1862138
2021-12-20	49.86	50.25	48.71	49.81	866281
2021-12-21	50.24	51.81	50.18	51.20	728570
2021-12-22	51.03	51.69	50.51	50.71	551748
2021-12-23	51.26	56.00	50.50	55.92	2007616
2021-12-27	55.92	56.06	54.40	55.41	1527345
2021-12-28	55.41	56.45	54.99	55.27	1156936
2021-12-29	55.05	55.68	54.46	55.66	787761
2021-12-30	55.66	56.42	55.11	55.21	810410
2021-12-31	55.36	56.10	55.00	55.06	483535
2022-01-03	55.00	56.79	54.90	56.79	591352
2022-01-04	57.00	57.66	56.22	57.66	644219
2022-01-05	57.77	58.52	57.08	57.66	1519423
2022-01-06	58.09	58.30	55.37	56.81	720038
2022-01-07	57.01	57.48	56.38	56.47	415063
2022-01-10	56.02	56.31	54.94	55.63	654726
2022-01-11	55.51	57.61	55.32	57.38	435150
2022-01-12	57.41	57.75	56.95	57.29	335040
2022-01-13	57.42	58.83	56.30	56.77	530512
2022-01-14	57.77	60.35	57.00	59.98	939875
2022-01-18	59.85	60.35	58.27	58.94	1262853
2022-01-19	58.92	59.25	57.66	58.55	575572
2022-01-20	58.46	59.31	57.66	57.79	871622
2022-01-21	58.42	58.80	57.63	57.93	535729
2022-01-24	56.98	58.87	56.75	58.75	517547
2022-01-25	58.37	58.56	56.47	56.61	573656
2022-01-26	56.86	57.65	55.46	56.14	1064185
2022-01-27	56.18	56.68	53.99	54.63	440604
2022-01-28	54.23	54.56	52.58	54.53	656427
2022-01-31	53.97	56.93	53.67	56.92	474464
2022-02-01	56.52	56.99	55.36	56.29	779111
2022-02-02	52.00	52.86	49.79	52.10	2696092
2022-02-03	51.62	54.18	51.25	53.38	925105
2022-02-04	53.21	53.23	52.01	52.10	449716
2022-02-07	52.48	52.91	51.27	52.05	309803
2022-02-08	52.27	52.54	51.32	51.82	405041
2022-02-09	52.46	53.62	52.05	53.23	386464
2022-02-10	52.78	53.70	52.19	52.55	387732
2022-02-11	52.49	53.00	51.84	52.84	456428
2022-02-14	52.65	53.18	52.36	52.66	366551
2022-02-15	52.80	53.24	52.49	52.98	304125
2022-02-16	52.72	53.60	52.44	53.55	291540
2022-02-17	53.29	53.29	52.60	52.94	285666
2022-02-18	52.78	53.02	52.04	52.44	460594
2022-02-22	52.07	52.60	51.83	52.15	458636
2022-02-23	52.16	53.04	50.93	51.11	450837
2022-02-24	50.68	56.35	50.23	56.22	768064
2022-02-25	56.30	56.98	55.93	56.89	572339
2022-02-28	57.51	60.59	57.50	60.22	877861
2022-03-01	59.82	64.52	59.82	64.50	1225708
2022-03-02	64.53	69.50	62.82	65.84	2990878
2022-03-03	66.48	69.30	66.00	68.91	1221712
2022-03-04	69.00	70.68	68.47	69.81	1523708
2022-03-07	70.38	72.28	68.91	69.52	1255497
2022-03-08	69.39	70.77	65.20	65.43	678042
2022-03-09	65.74	67.34	64.76	67.01	504100
2022-03-10	66.81	68.59	66.61	67.44	610006
2022-03-11	67.36	67.36	65.51	65.52	327966
2022-03-14	65.63	65.97	64.00	65.09	497194
2022-03-15	64.95	65.24	63.10	65.12	384794
2022-03-16	65.19	66.02	62.88	65.95	822104
2022-03-17	65.95	67.91	63.71	64.29	560194
2022-03-18	63.95	66.66	63.41	65.80	1458383
2022-03-21	65.78	66.87	63.87	65.15	702654
2022-03-22	65.18	66.77	64.99	66.10	332026
2022-03-23	66.12	66.45	65.43	65.66	373526
2022-03-24	65.82	66.52	64.44	65.98	300813
2022-03-25	66.06	66.58	64.49	66.44	366802
2022-03-28	66.66	66.99	64.24	65.36	191207
2022-03-29	65.23	66.47	64.74	65.79	514539
2022-03-30	65.86	68.38	65.23	65.84	474544
2022-03-31	65.65	66.32	64.41	64.45	271931
2022-04-01	64.64	65.86	63.98	65.74	257026
2022-04-04	65.71	68.08	65.13	66.04	876690
2022-04-05	66.05	67.72	64.97	65.32	370444
2022-04-06	64.85	65.95	64.10	64.31	313304
2022-04-07	64.26	65.29	64.22	64.87	226516
2022-04-08	63.18	64.28	61.09	61.45	301925
2022-04-11	61.00	61.76	60.63	60.99	324407
2022-04-12	61.60	61.83	59.63	60.04	297538
2022-04-13	60.36	61.54	59.87	61.15	322607
2022-04-14	61.37	62.00	60.70	61.23	276551
2022-04-18	61.41	61.79	60.21	60.75	147576
2022-04-19	60.56	62.34	60.41	61.21	347029
2022-04-20	61.58	62.12	60.92	61.78	317287
2022-04-21	62.10	62.87	58.30	58.54	341287
2022-04-22	58.18	58.93	57.84	58.67	210277
2022-04-25	58.31	58.58	56.37	57.58	321608
2022-04-26	57.57	58.32	57.20	57.54	591894
2022-04-27	58.02	58.20	56.36	56.55	366774
2022-04-28	57.24	57.46	56.05	56.89	164145
2022-04-29	56.90	57.68	55.56	55.79	174407
2022-05-02	55.56	57.46	55.56	56.98	448482
2022-05-03	57.03	58.53	55.50	55.84	693921
2022-05-04	55.79	60.88	54.99	59.77	853267
2022-05-05	58.25	59.42	57.41	58.96	742473
2022-05-06	58.72	58.72	56.53	57.54	492820
2022-05-09	57.07	57.71	54.61	54.83	319043
2022-05-10	55.57	56.24	54.00	54.97	372027
2022-05-11	54.87	56.25	54.18	54.24	275648
2022-05-12	53.91	55.68	53.76	54.96	437518
2022-05-13	57.23	59.70	56.81	59.23	556877
2022-05-16	58.78	59.47	57.52	58.28	742122
2022-05-17	58.90	59.49	58.25	58.77	346811
2022-05-18	59.89	61.79	59.09	59.52	717705
2022-05-19	59.27	59.87	58.61	59.02	335630
2022-05-20	59.41	59.91	57.46	58.11	282788
2022-05-23	58.27	58.29	56.64	57.55	378971
2022-05-24	57.10	57.11	56.39	56.91	394088
2022-05-25	56.99	57.13	56.31	57.05	574668
2022-05-26	57.33	58.05	56.46	56.51	429944
2022-05-27	57.31	58.60	55.50	57.44	501801
2022-05-31	60.27	60.86	58.58	59.81	937943
2022-06-01	59.65	62.26	59.23	62.07	787941
2022-06-02	62.28	63.59	61.72	63.49	379868
2022-06-03	63.49	64.35	62.80	63.07	261992
2022-06-06	63.24	64.10	62.16	62.66	450383
2022-06-07	62.45	63.54	61.55	63.37	134886
2022-06-08	62.79	63.97	61.85	62.24	321420
2022-06-09	62.06	62.38	61.04	61.31	230868
2022-06-10	60.86	62.30	60.40	61.48	257942
2022-06-13	60.18	60.89	59.65	60.16	452818
2022-06-14	60.18	61.08	57.54	58.23	280775
2022-06-15	58.91	59.32	57.71	59.10	240744
2022-06-16	58.58	58.58	55.92	56.39	288761
2022-06-17	56.99	57.20	55.15	56.37	600702
2022-06-21	56.87	58.72	56.53	58.50	358890
2022-06-22	58.08	59.97	56.17	58.51	364671
2022-06-23	58.35	59.45	57.24	59.09	278524
2022-06-24	59.99	61.34	58.61	61.34	796053
2022-06-27	61.63	62.30	60.39	61.73	441017
2022-06-28	61.84	63.40	61.14	61.64	331983
2022-06-29	61.36	61.58	59.69	61.03	421021
2022-06-30	60.94	65.42	60.94	64.33	766242
2022-07-01	64.29	65.00	63.02	64.00	529467
2022-07-05	63.29	63.80	61.47	63.25	436078
2022-07-06	63.57	64.23	62.66	62.95	381564
2022-07-07	62.80	64.14	62.80	63.47	262101
2022-07-08	63.29	64.03	63.00	63.56	181902
2022-07-11	63.34	63.92	62.80	63.01	183815
2022-07-12	62.66	64.43	61.72	62.20	383530
2022-07-13	62.10	63.08	61.87	62.84	243862
2022-07-14	62.16	63.20	61.48	62.79	171531
2022-07-15	62.86	64.07	62.73	63.66	307649
2022-07-18	63.50	64.39	57.84	58.04	559026
2022-07-19	58.05	60.25	58.05	60.08	247766
2022-07-20	60.39	61.75	60.07	61.11	267285
2022-07-21	61.14	62.06	60.09	61.84	186061
2022-07-22	62.29	62.49	61.03	61.31	134828
2022-07-25	61.13	62.17	60.47	62.13	289611
2022-07-26	61.99	61.99	56.94	57.26	975005
2022-07-27	57.30	57.85	56.33	57.23	637326
2022-07-28	57.76	58.20	56.80	57.29	490164
2022-07-29	57.18	59.31	57.17	59.01	389561
2022-08-01	58.46	59.52	57.39	59.35	460003
2022-08-02	59.85	60.54	57.14	57.48	615620
2022-08-03	52.98	53.11	44.04	49.81	2176432
2022-08-04	49.86	51.48	49.43	50.45	679356
2022-08-05	49.84	51.53	49.84	50.97	426205
2022-08-08	50.70	52.62	50.42	51.60	469081
2022-08-09	51.72	52.04	49.99	50.23	337581
2022-08-10	50.81	51.64	50.04	50.68	375713
2022-08-11	50.61	51.32	50.00	50.13	300948
2022-08-12	50.23	51.62	50.08	51.40	225748
2022-08-15	51.20	52.35	50.74	51.44	295536
2022-08-16	51.50	52.96	51.50	52.62	269209
2022-08-17	52.63	52.69	50.87	51.48	373880
2022-08-18	51.33	51.71	50.95	51.23	223528
2022-08-19	50.56	51.79	50.28	51.67	521377
2022-08-22	51.45	52.29	50.78	50.92	442181
2022-08-23	50.62	50.95	50.12	50.56	227714
2022-08-24	50.75	51.22	50.42	51.06	236993
2022-08-25	51.20	51.96	50.64	51.96	219489
2022-08-26	52.19	52.19	48.68	48.69	305267
2022-08-29	48.29	49.24	47.74	48.85	234296
2022-08-30	49.08	49.08	47.99	48.21	705815
2022-08-31	48.45	48.85	47.39	48.13	289154
2022-09-01	47.95	48.06	46.62	46.87	371199
2022-09-02	47.31	47.31	46.08	46.41	283789
2022-09-06	46.55	46.79	45.63	46.48	308592
2022-09-07	46.20	47.22	45.88	46.79	255430
2022-09-08	46.81	46.81	45.57	45.88	269012
2022-09-09	46.06	47.56	46.06	47.38	209230
2022-09-12	47.66	48.47	47.50	48.45	271428
2022-09-13	47.27	47.79	46.61	47.13	382119
2022-09-14	47.74	48.17	46.89	47.58	451900
2022-09-15	47.30	47.65	47.01	47.19	296560
2022-09-16	46.79	47.40	46.12	46.50	1117546
2022-09-19	46.48	46.86	45.07	45.70	299211
2022-09-20	45.34	45.59	44.64	44.70	179378
2022-09-21	45.25	46.05	44.73	44.76	182318
2022-09-22	44.58	44.93	43.70	44.18	194364
2022-09-23	43.91	43.91	42.22	43.40	374605
2022-09-26	43.44	44.49	42.17	42.20	297898
2022-09-27	42.49	42.84	41.09	41.55	366604
2022-09-28	41.92	42.76	41.39	42.39	310495
2022-09-29	41.89	42.32	41.07	41.71	331287
2022-09-30	41.62	42.31	40.48	40.60	320456
2022-10-03	41.25	43.00	40.89	42.79	337131
2022-10-04	43.90	44.64	43.37	44.45	324662
2022-10-05	44.15	45.25	43.96	45.14	302616
2022-10-06	45.22	45.79	44.70	45.30	306819
2022-10-07	45.25	45.25	43.84	44.33	210893
2022-10-10	44.60	46.20	44.09	44.55	182475
2022-10-11	44.39	45.65	44.02	44.75	514786
2022-10-12	44.78	44.78	43.55	43.59	393782
2022-10-13	42.88	43.84	41.66	43.50	361184
2022-10-14	43.64	43.73	41.56	41.78	250299
2022-10-17	42.47	43.45	42.45	43.01	320446
2022-10-18	43.89	44.84	43.53	44.68	714924
2022-10-19	44.27	45.20	44.03	44.98	297900
2022-10-20	44.96	45.80	44.65	45.51	278329
2022-10-21	45.64	46.98	45.00	46.75	245586
2022-10-24	46.92	47.33	45.86	46.81	213059
2022-10-25	46.78	48.39	46.78	47.85	220514
2022-10-26	48.12	49.22	48.03	48.03	209167
2022-10-27	49.70	49.86	48.41	48.79	221714
2022-10-28	48.66	49.91	48.22	49.12	318545
2022-10-31	48.82	49.43	48.30	48.40	347351
2022-11-01	47.93	49.00	47.93	48.63	442763
2022-11-02	48.75	52.57	47.46	50.04	726519
2022-11-03	49.67	50.20	48.65	49.14	363960
2022-11-04	49.35	50.00	47.29	48.05	342537
2022-11-07	48.26	49.63	47.70	49.48	188328
2022-11-08	49.51	50.64	49.14	50.59	212510
2022-11-09	50.32	50.70	49.67	49.81	378993
2022-11-10	51.07	51.47	50.21	51.09	250554
2022-11-11	50.92	51.30	50.48	50.97	222010
2022-11-14	50.97	50.97	49.31	49.62	207226
2022-11-15	50.15	50.65	49.30	50.11	504400
2022-11-16	50.19	50.50	48.96	49.03	134860
2022-11-17	48.54	49.32	48.02	49.26	207502
2022-11-18	49.60	49.72	48.43	49.52	219563
2022-11-21	49.65	51.07	49.51	50.83	203903
2022-11-22	50.98	51.00	49.34	49.49	261686
2022-11-23	49.23	49.81	48.67	49.01	272894
2022-11-25	49.00	50.76	48.98	49.25	91650
2022-11-28	48.89	49.07	47.29	47.35	345087
2022-11-29	47.36	48.72	46.45	48.63	351488
2022-11-30	48.72	50.82	48.29	50.82	540782
2022-12-01	50.88	51.59	50.54	51.52	501316
2022-12-02	51.29	53.66	51.07	53.58	327550
2022-12-05	53.42	53.42	50.85	51.49	408243
2022-12-06	51.35	52.11	49.41	50.11	412084
2022-12-07	50.02	50.86	49.60	50.15	566079
2022-12-08	50.93	50.93	48.64	49.55	347476
2022-12-09	49.09	49.27	46.74	47.24	327101
2022-12-12	47.11	50.04	46.96	49.90	349761
2022-12-13	51.00	51.67	48.06	48.35	392737
2022-12-14	48.61	49.69	47.38	49.44	432370
2022-12-15	49.02	49.16	47.46	47.47	618706
2022-12-16	46.30	46.81	42.51	43.91	2099419
2022-12-19	44.14	45.88	42.79	43.10	437831
2022-12-20	42.98	43.88	42.66	43.19	310823
2022-12-21	43.76	44.32	43.28	43.88	287982
2022-12-22	43.58	43.97	42.58	43.84	298693
2022-12-23	43.80	44.01	42.96	43.50	258236
2022-12-27	43.75	44.13	43.00	43.69	150901
2022-12-28	43.63	43.90	41.91	42.77	401876
2022-12-29	43.34	43.78	42.78	43.47	180749
2022-12-30	43.35	44.75	43.04	44.74	211990
2023-01-03	44.92	45.77	44.14	44.56	536191
2023-01-04	44.57	45.70	44.37	45.33	319687
2023-01-05	45.13	46.92	44.83	46.41	407287
2023-01-06	46.97	47.63	46.25	47.38	167874
2023-01-09	47.78	47.87	45.11	45.54	224388
2023-01-10	45.95	46.79	45.19	46.48	169815
2023-01-11	46.66	47.46	46.49	46.76	215912
2023-01-12	46.76	48.59	46.00	48.49	231044
2023-01-13	47.94	48.86	47.09	47.33	181293
2023-01-17	47.56	48.56	46.79	47.54	250950
2023-01-18	47.73	47.92	46.48	47.16	192156
2023-01-19	47.16	47.78	46.59	46.92	195695
2023-01-20	47.24	48.47	46.58	48.46	248926
2023-01-23	48.52	49.32	48.13	48.75	208757
2023-01-24	48.56	48.87	47.24	48.04	186325
2023-01-25	47.60	48.26	47.39	48.14	203428
2023-01-26	48.65	49.08	47.99	49.02	176088
2023-01-27	48.96	50.80	47.91	50.54	219481
2023-01-30	50.35	51.15	48.68	48.94	223020
2023-01-31	48.85	50.33	48.33	49.99	464463
2023-02-01	57.75	59.13	55.19	56.19	2445176
2023-02-02	56.50	56.98	55.38	55.80	662077
2023-02-03	55.50	56.68	55.17	55.25	415334
2023-02-06	55.00	55.39	54.16	54.90	375867
2023-02-07	54.83	54.83	53.26	54.56	409978
2023-02-08	54.25	54.55	53.80	54.21	287756
2023-02-09	54.42	55.00	53.43	54.05	271326
2023-02-10	53.82	54.42	53.54	54.11	305722
2023-02-13	54.21	54.78	53.26	54.76	330281
2023-02-14	54.51	55.05	53.44	54.51	183568
2023-02-15	54.27	55.01	53.69	54.69	321945
2023-02-16	54.30	55.08	53.72	54.38	246501
2023-02-17	54.10	54.34	53.41	53.96	258946
2023-02-21	53.67	53.67	52.62	53.29	336060
2023-02-22	53.09	53.73	52.47	53.63	321050
2023-02-23	53.73	53.93	52.58	53.52	260582
2023-02-24	52.96	53.70	52.71	53.62	235883
2023-02-27	53.89	54.12	53.33	53.33	296231
2023-02-28	53.32	53.32	52.25	52.34	591241
2023-03-01	52.50	53.39	52.40	53.31	350486
2023-03-02	53.06	53.58	52.73	53.41	340205
2023-03-03	53.69	53.97	52.80	53.62	250961
2023-03-06	53.65	53.83	52.91	52.96	232552
2023-03-07	52.94	53.20	51.98	52.03	242010
2023-03-08	52.06	52.15	51.16	51.58	271816
2023-03-09	51.79	51.79	50.27	50.54	334751
2023-03-10	50.27	50.89	49.02	49.85	290200
2023-03-13	49.22	49.36	47.90	48.09	321720
2023-03-14	49.20	49.92	48.10	49.82	256652
2023-03-15	48.71	49.09	47.68	48.40	250591
2023-03-16	48.07	48.84	47.21	47.61	258465
2023-03-17	47.43	47.43	45.92	46.21	572059
2023-03-20	46.67	47.51	46.41	47.12	229032
2023-03-21	48.00	48.85	47.40	48.37	246080
2023-03-22	48.45	48.69	47.15	47.22	170283
2023-03-23	47.43	48.05	46.94	47.75	251499
2023-03-24	47.31	49.16	47.01	49.00	295287
2023-03-27	49.26	49.92	49.14	49.70	353685
2023-03-28	49.40	50.41	49.00	50.28	288772
2023-03-29	50.44	50.89	49.01	50.53	269468
2023-03-30	50.94	52.03	50.39	51.71	204190
2023-03-31	52.13	52.23	50.87	51.12	195412
2023-04-03	51.12	51.61	50.55	50.79	222615
2023-04-04	50.84	51.54	50.40	50.73	247107
2023-04-05	50.52	50.72	49.68	50.58	135572
2023-04-06	50.63	51.30	50.14	51.30	193617
2023-04-10	51.22	52.13	51.18	52.00	267192
2023-04-11	52.11	52.59	51.87	52.36	402652
2023-04-12	52.43	52.95	51.66	51.67	172737
2023-04-13	51.71	52.08	51.29	51.92	143265
2023-04-14	51.89	51.99	49.86	49.89	190571
2023-04-17	49.88	50.73	49.70	49.77	187004
2023-04-18	49.89	50.58	49.11	49.21	369680
2023-04-19	49.04	49.04	48.05	48.34	400093
2023-04-20	48.09	48.54	47.43	47.60	215122
2023-04-21	47.70	47.87	46.96	47.67	168648
2023-04-24	47.52	47.75	47.05	47.74	161405
2023-04-25	47.43	48.65	47.26	47.28	224038
2023-04-26	47.18	47.18	46.16	46.35	289555
2023-04-27	46.40	47.68	46.29	47.22	179300
2023-04-28	47.25	47.94	47.11	47.67	174286
2023-05-01	47.59	48.00	46.46	46.61	211878
2023-05-02	46.48	46.50	44.69	45.28	518632
2023-05-03	35.88	39.28	34.13	37.44	2500111
2023-05-04	37.15	39.56	37.03	39.16	970750
2023-05-05	39.64	40.87	39.42	40.14	666158
2023-05-08	40.18	40.58	39.09	39.51	273705
2023-05-09	39.32	40.39	39.32	40.10	246442
2023-05-10	40.42	40.42	39.37	39.79	256788
2023-05-11	39.40	40.12	38.87	39.60	240979
2023-05-12	40.33	41.54	40.33	41.14	597524
2023-05-15	41.22	42.00	41.22	41.95	380518
2023-05-16	41.77	42.29	41.35	41.50	370072
2023-05-17	41.84	42.02	41.14	41.79	198604
2023-05-18	41.48	41.84	41.06	41.44	186795
2023-05-19	41.75	41.84	40.82	41.40	193428
2023-05-22	41.44	41.76	41.02	41.64	195051
2023-05-23	41.31	41.69	40.59	40.66	133839
2023-05-24	40.54	40.56	39.66	40.04	209703
2023-05-25	40.00	40.52	38.75	39.49	365628
2023-05-26	39.50	39.90	39.30	39.49	233575
2023-05-30	39.49	40.55	38.85	40.55	226430
2023-05-31	40.32	40.69	39.97	40.59	218472
2023-06-01	40.59	41.55	40.15	40.18	340187
2023-06-02	40.58	41.36	40.50	41.03	217728
2023-06-05	40.72	41.06	40.10	41.00	209845
2023-06-06	40.99	42.74	40.19	41.97	250653
2023-06-07	42.29	42.53	41.58	42.53	263773
2023-06-08	42.55	42.99	42.12	42.83	169071
2023-06-09	42.61	42.85	41.82	42.83	198012
2023-06-12	43.02	43.84	42.68	43.05	320535
2023-06-13	43.07	43.07	40.80	41.34	1503449
2023-06-14	41.35	41.69	40.39	40.48	647357
2023-06-15	40.50	40.66	39.65	39.70	886414
2023-06-16	39.76	39.90	37.99	38.66	1412058
2023-06-20	38.69	39.00	37.67	37.79	666555
2023-06-21	37.62	38.17	37.01	38.10	422394
2023-06-22	37.20	37.40	36.32	36.41	547263
2023-06-23	36.15	36.34	34.70	34.87	967550
2023-06-26	29.00	33.20	28.90	31.50	6440837
2023-06-27	31.51	33.07	31.47	33.06	1503094
2023-06-28	33.21	33.21	32.05	32.87	888362
2023-06-29	32.83	34.23	32.53	34.13	1190263
2023-06-30	34.29	34.64	34.00	34.59	878546
2023-07-03	34.40	34.98	34.39	34.97	344652
2023-07-05	34.67	35.55	34.65	34.91	798128
2023-07-06	34.54	34.81	33.37	33.40	803018
2023-07-07	34.58	34.65	33.49	33.85	821102
2023-07-10	33.73	34.27	33.55	33.85	425856
2023-07-11	33.97	35.17	33.81	34.67	423601
2023-07-12	35.06	35.59	34.69	35.51	362807
2023-07-13	35.56	35.84	35.23	35.43	319267
2023-07-14	35.33	35.38	34.15	34.38	319753
2023-07-17	34.56	34.92	34.39	34.90	218766
2023-07-18	34.90	35.26	34.43	35.09	309928
2023-07-19	35.25	36.36	35.05	36.14	497619
2023-07-20	36.29	36.57	36.04	36.23	253732
2023-07-21	36.40	36.51	35.82	36.30	296831
2023-07-24	36.29	36.56	36.03	36.32	211350
2023-07-25	36.25	36.93	35.91	36.61	262701
2023-07-26	36.49	37.31	36.42	37.27	262279
2023-07-27	37.26	37.26	36.19	36.50	416763
2023-07-28	36.60	37.03	36.40	36.79	225758
2023-07-31	36.86	38.13	36.86	37.98	577856
2023-08-01	37.73	38.10	37.54	37.94	324468
2023-08-02	37.52	37.79	37.06	37.42	307017
2023-08-03	37.48	38.08	37.25	37.96	214148
2023-08-04	38.18	38.44	37.77	38.14	371195
2023-08-07	38.30	38.69	37.91	38.18	199709
2023-08-08	37.62	37.69	36.71	37.34	261162
2023-08-09	37.29	37.48	36.12	36.21	292270
2023-08-10	36.10	36.64	35.62	35.73	271979
2023-08-11	35.54	35.76	34.97	35.30	491127
2023-08-14	35.11	35.58	34.95	35.04	526938
2023-08-15	34.91	35.26	33.71	33.84	786446
2023-08-16	32.51	36.70	32.26	36.17	2190108
2023-08-17	37.03	37.34	36.31	37.09	3244053
2023-08-18	36.64	38.87	36.46	37.53	13314395
2023-08-21	37.53	38.05	37.31	38.01	814899
2023-08-22	38.17	38.35	37.79	37.96	587103
2023-08-23	39.66	40.68	39.65	39.70	872766
2023-08-24	39.64	40.37	38.67	38.67	487472
2023-08-25	38.90	39.48	38.73	39.32	491022
2023-08-28	39.51	40.51	39.37	40.38	599447
2023-08-29	40.28	40.95	39.98	40.21	746916
2023-08-30	40.01	40.48	39.54	39.61	444891
2023-08-31	39.62	40.06	39.20	39.25	380339
2023-09-01	39.58	39.65	38.86	38.95	460169
2023-09-05	38.61	38.71	35.90	35.90	876856
2023-09-06	35.98	37.27	35.98	36.94	673724
2023-09-07	36.78	37.26	36.57	36.99	527457
2023-09-08	36.87	37.03	36.16	36.31	434337
2023-09-11	35.67	35.67	35.67	35.67	560
2023-09-12	35.57	36.48	35.19	36.43	428171
2023-09-13	36.58	37.90	36.39	37.82	631105
2023-09-14	38.10	38.10	37.55	37.99	562106
2023-09-15	38.00	38.38	37.50	37.93	2937481
2023-09-18	38.99	39.36	38.14	38.96	774964
2023-09-19	39.37	39.56	38.27	38.36	528707
2023-09-20	38.73	39.14	38.33	38.40	439727
2023-09-21	38.29	38.53	37.50	37.88	448723
2023-09-22	37.91	38.50	37.82	37.84	423613
2023-09-25	37.56	38.13	36.71	37.20	479282
2023-09-26	36.88	37.14	35.99	35.99	602705
2023-09-27	36.34	36.94	36.00	36.51	287241
2023-09-28	36.46	37.16	36.46	36.80	472069
2023-09-29	36.87	37.33	36.74	37.09	314323
2023-10-02	37.13	37.34	35.99	36.30	368540
2023-10-03	36.15	36.38	35.75	35.91	444237
2023-10-04	35.93	36.24	35.44	36.17	610374
2023-10-05	35.96	36.47	35.84	36.13	470676
2023-10-06	35.86	36.51	35.55	36.31	321517
2023-10-09	37.07	39.41	37.07	39.00	628867
2023-10-10	39.55	39.59	38.83	39.01	785046
2023-10-11	39.52	39.55	38.75	39.31	348942
2023-10-12	39.42	39.42	37.91	38.05	291393
2023-10-13	38.14	39.06	38.14	38.63	284997
2023-10-16	38.90	39.34	38.42	38.96	296815
2023-10-17	38.58	39.41	38.31	38.66	304562
2023-10-18	38.53	38.75	38.01	38.18	295446
2023-10-19	38.19	39.03	38.05	38.50	451442
2023-10-20	38.50	38.50	37.26	37.26	371246
2023-10-23	37.00	37.37	36.06	36.06	233636
2023-10-24	36.51	37.00	35.96	36.27	220757
2023-10-25	36.09	37.11	35.93	36.21	395672
2023-10-26	36.19	36.87	35.83	36.03	268594
2023-10-27	35.90	36.34	35.46	35.82	405137
2023-10-30	36.00	36.25	35.08	35.53	194812
2023-10-31	35.69	36.33	35.69	35.98	245677
2023-11-01	36.10	36.10	35.20	35.89	405055
2023-11-02	36.30	37.20	36.15	37.08	289212
2023-11-03	37.76	38.56	37.17	37.22	372038
2023-11-06	37.13	37.37	36.76	37.15	213556
2023-11-07	36.91	37.31	36.66	36.78	368463
2023-11-08	35.45	35.55	31.20	32.15	1651835
2023-11-09	32.36	33.11	31.04	31.69	1010064
2023-11-10	31.91	32.84	31.50	32.36	482490
2023-11-13	32.66	34.50	32.29	33.44	676094
2023-11-14	33.92	34.86	33.65	34.70	381033
2023-11-15	35.23	36.23	34.63	34.78	513442
2023-11-16	34.33	34.47	33.20	34.25	630505
2023-11-17	34.46	34.59	33.90	34.10	325631
2023-11-20	34.04	34.89	33.81	34.18	265454
2023-11-21	35.01	35.10	34.09	34.38	241007
2023-11-22	34.36	34.55	33.82	34.27	214703
2023-11-24	34.42	34.67	34.31	34.33	91706
2023-11-27	34.23	34.34	32.76	32.80	399103
2023-11-28	32.80	33.28	32.47	33.26	447116
2023-11-29	32.87	34.01	32.69	33.53	601595
2023-11-30	33.55	34.33	33.52	34.29	341786
2023-12-01	34.93	35.23	34.35	35.19	313745
2023-12-04	35.02	35.93	34.83	35.91	376977
2023-12-05	35.73	35.96	35.36	35.62	223017
2023-12-06	35.75	36.16	35.35	35.47	267631
2023-12-07	35.66	36.13	35.39	36.10	242281
2023-12-08	35.99	36.45	35.94	36.28	223453
2023-12-11	36.05	37.44	35.94	37.00	487120
2023-12-12	36.75	37.96	36.42	37.89	385940
2023-12-13	37.88	38.37	37.32	38.37	367655
2023-12-14	38.55	39.03	36.60	36.78	565063
2023-12-15	37.11	37.87	37.01	37.46	1955748
2023-12-18	37.47	37.84	36.17	36.73	330384
2023-12-19	36.70	37.85	36.70	37.64	393968
2023-12-20	37.54	38.16	36.91	36.93	324894
2023-12-21	37.22	37.24	36.36	36.77	473075
2023-12-22	36.68	37.19	36.28	36.52	175949
2023-12-26	36.72	37.19	36.53	36.78	230294
2023-12-27	36.80	36.80	36.05	36.27	352093
2023-12-28	36.23	36.89	36.20	36.85	208570
2023-12-29	36.91	37.64	36.42	36.57	299892
2024-01-02	36.38	37.26	36.04	36.05	260917
2024-01-03	35.04	35.23	32.89	32.98	748600
2024-01-04	33.23	33.86	32.94	33.50	441588
2024-01-05	33.32	33.77	33.03	33.42	323730
2024-01-08	33.15	33.78	33.03	33.50	386166
2024-01-09	33.09	33.41	32.83	33.11	332881
2024-01-10	31.50	32.50	31.31	32.46	504278
2024-01-11	32.30	32.32	31.33	32.05	528903
2024-01-12	32.48	32.82	32.31	32.32	1276567
2024-01-16	32.11	32.19	31.33	31.80	353990
2024-01-17	31.25	31.91	30.78	30.97	393318
2024-01-18	30.73	31.42	29.82	30.90	803705
2024-01-19	30.85	30.95	30.17	30.95	376631
2024-01-22	30.99	31.68	30.74	31.52	481611
2024-01-23	32.02	32.53	31.32	31.57	393591
2024-01-24	31.67	32.06	31.03	31.15	252286
2024-01-25	31.28	31.45	30.10	30.92	392398
2024-01-26	30.88	31.34	30.50	30.59	286639
2024-01-29	30.69	30.99	30.16	30.98	351506
2024-01-30	30.86	30.89	30.11	30.44	409238
2024-01-31	30.44	30.70	29.62	29.66	532153
2024-02-01	29.96	30.73	29.20	30.70	589324
2024-02-02	30.77	31.11	30.47	30.55	348120
2024-02-05	30.01	30.58	29.75	30.29	444191
2024-02-06	30.13	31.11	30.04	30.25	790699
2024-02-07	25.94	27.86	25.31	26.80	3016746
2024-02-08	27.27	27.64	26.11	26.23	1300997
2024-02-09	26.46	29.35	26.33	29.30	3103098
2024-02-12	29.26	29.91	28.66	29.88	1015437
2024-02-13	30.14	30.79	29.66	30.04	922757
2024-02-14	31.45	31.62	30.17	30.55	635081
2024-02-15	30.64	30.83	29.82	30.44	428120
2024-02-16	30.34	30.37	29.12	29.13	443951
2024-02-20	28.68	29.30	28.59	28.75	429919
2024-02-21	28.51	28.65	28.09	28.38	539703
2024-02-22	28.08	28.39	27.60	28.07	402951
2024-02-23	28.01	28.60	27.66	28.33	291085
2024-02-26	28.28	28.81	28.17	28.75	262350
2024-02-27	28.93	29.47	28.32	29.31	666444
2024-02-28	29.05	30.16	29.05	29.57	707118
2024-02-29	30.00	30.18	29.16	29.87	1104608
2024-03-01	29.86	29.87	29.11	29.73	370701
2024-03-04	29.80	30.05	29.26	29.57	468936
2024-03-05	29.50	29.95	28.80	28.83	357129
2024-03-06	29.21	30.14	29.13	29.94	438620
2024-03-07	29.95	30.93	29.95	30.72	567680
2024-03-08	30.35	31.13	30.32	31.08	462282
2024-03-11	31.11	31.45	30.60	30.93	319503
2024-03-12	30.79	30.79	29.95	30.21	436028
2024-03-13	30.00	30.56	29.62	29.85	466030
2024-03-14	29.85	29.85	29.25	29.41	406741
2024-03-15	29.40	29.89	28.66	28.75	925189
2024-03-18	28.55	28.72	28.13	28.27	517777
2024-03-19	28.19	28.41	27.39	27.49	548395
2024-03-20	27.38	27.84	27.23	27.79	490488
2024-03-21	27.99	28.89	27.85	28.67	481857
2024-03-22	28.67	28.76	27.30	27.53	276424
2024-03-25	27.60	27.83	27.35	27.40	296594
2024-03-26	27.52	27.53	27.03	27.33	311804
2024-03-27	27.70	28.98	27.57	28.86	402141
2024-03-28	28.68	29.57	28.68	29.50	336983
2024-04-01	29.57	29.88	28.32	29.11	351198
2024-04-02	29.05	29.05	28.06	28.11	414354
2024-04-03	28.14	28.87	28.01	28.73	296048
2024-04-04	29.00	29.15	28.22	28.43	270035
2024-04-05	28.40	28.56	28.01	28.44	278399
2024-04-08	28.42	29.66	28.22	29.24	329714
2024-04-09	29.32	29.93	29.15	29.29	248684
2024-04-10	28.90	28.91	28.12	28.61	311672
2024-04-11	28.70	29.13	28.22	28.85	260803
2024-04-12	28.84	29.25	28.27	28.77	254321
2024-04-15	28.65	29.30	28.11	28.40	365596
2024-04-16	28.26	28.26	27.53	27.56	289513
2024-04-17	27.57	27.86	27.18	27.46	337748
2024-04-18	27.58	28.67	27.21	28.31	348436
2024-04-19	28.11	28.56	27.71	27.98	390263
2024-04-22	28.08	28.23	27.15	27.52	335074
2024-04-23	27.44	28.34	27.30	27.44	372522
2024-04-24	27.55	28.59	27.30	28.48	442179
2024-04-25	28.36	28.91	27.82	28.79	425234
2024-04-26	28.82	29.41	28.41	29.08	353300
2024-04-29	29.22	29.86	28.86	29.09	345044
2024-04-30	28.61	28.98	28.18	28.20	399062
2024-05-01	27.99	29.41	27.94	28.66	431429
2024-05-02	29.06	29.35	28.64	29.34	305062
2024-05-03	29.75	29.87	28.86	29.04	546852
2024-05-06	29.18	29.73	29.17	29.18	680585
2024-05-07	29.27	29.60	28.98	29.11	586720
2024-05-08	26.51	29.11	26.51	28.77	1439209
2024-05-09	28.60	29.32	27.69	28.83	780091
2024-05-10	28.86	28.92	27.67	27.99	608526
2024-05-13	28.18	29.76	28.13	28.75	632403
2024-05-14	29.05	29.41	28.62	28.93	576669
2024-05-15	29.14	29.96	28.96	29.71	407256
2024-05-16	29.71	31.56	29.68	31.23	623286
2024-05-17	31.12	31.68	30.90	31.65	549135
2024-05-20	31.58	32.86	31.44	32.45	565858
2024-05-21	32.50	32.56	31.76	31.82	383164
2024-05-22	31.62	32.31	31.54	32.06	355994
2024-05-23	32.15	32.26	31.44	31.48	313778
2024-05-24	31.75	31.86	31.11	31.18	413882
2024-05-28	31.35	31.93	31.03	31.26	409656
2024-05-29	30.85	31.03	29.94	30.16	342954
2024-05-30	30.22	31.42	30.22	31.25	413518
2024-05-31	31.27	31.67	30.48	30.95	560398
2024-06-03	31.26	31.91	31.03	31.36	303275
2024-06-04	31.31	31.50	30.30	30.33	356973
2024-06-05	30.31	30.46	29.96	30.38	283755
2024-06-06	30.27	30.62	30.00	30.17	360671
2024-06-07	29.83	30.42	29.83	30.23	272893
2024-06-10	30.00	30.73	29.99	30.71	248080
2024-06-11	30.38	30.38	29.84	30.18	264202
2024-06-12	30.74	30.74	29.97	30.20	317650
2024-06-13	30.23	30.23	28.76	28.82	336333
2024-06-14	28.48	28.87	27.94	28.69	338123
2024-06-17	28.52	28.91	27.99	28.13	807442
2024-06-18	27.96	28.19	27.45	27.80	808902
2024-06-20	27.73	28.26	26.48	26.61	698217
2024-06-21	26.72	28.34	26.62	28.24	2132403
2024-06-24	28.30	29.55	28.06	28.18	566120
2024-06-25	28.06	28.32	26.97	27.10	889939
2024-06-26	27.03	27.43	26.91	27.21	617415
2024-06-27	27.17	27.41	26.59	26.76	724728
2024-06-28	26.96	27.53	26.53	26.99	7942214
2024-07-01	27.01	28.38	27.01	28.35	1108648
2024-07-02	28.45	29.50	28.45	28.94	590211
2024-07-03	28.96	29.30	28.66	29.11	191238
2024-07-05	28.99	29.29	28.78	29.17	327619
2024-07-08	29.46	30.22	29.35	30.10	482524
2024-07-09	30.10	30.63	29.93	30.48	404298
2024-07-10	30.77	30.83	29.84	29.85	328705
2024-07-11	30.41	31.31	30.31	31.29	578699
2024-07-12	31.69	31.84	31.15	31.18	352540
2024-07-15	31.42	32.48	30.77	32.41	621191
2024-07-16	32.78	33.81	32.50	33.78	755829
2024-07-17	33.49	34.28	32.91	33.45	545798
2024-07-18	32.94	33.47	32.34	32.36	588071
2024-07-19	32.35	34.22	31.94	33.39	1674105
2024-07-22	33.25	34.21	32.88	34.15	518584
2024-07-23	33.96	35.37	33.96	35.17	507182
2024-07-24	35.02	35.51	34.45	34.75	940809
2024-07-25	34.86	35.42	34.43	34.55	628310
2024-07-26	35.06	35.60	34.75	35.34	696655
2024-07-29	35.17	35.40	34.43	35.08	468006
2024-07-30	35.20	35.67	34.12	34.64	459740
2024-07-31	34.92	36.36	34.44	35.55	454937
2024-08-01	35.42	35.42	33.79	34.38	467986
2024-08-02	33.25	33.70	32.83	33.68	311250
2024-08-05	31.66	33.31	31.66	32.87	344499
2024-08-06	33.10	33.84	32.49	33.60	387754
2024-08-07	34.05	34.57	33.55	33.78	792246
2024-08-08	34.14	34.85	33.73	34.66	280927
2024-08-09	34.70	35.62	34.48	35.60	718463
2024-08-12	35.53	35.58	33.45	33.94	473510
2024-08-13	34.35	34.79	33.49	34.00	983506
2024-08-14	40.48	42.72	39.12	40.00	5635435
2024-08-15	40.53	41.35	39.50	40.12	1900544
2024-08-16	40.22	40.96	39.69	40.10	1034318
2024-08-19	40.24	40.91	39.00	39.99	962257
2024-08-20	39.48	39.75	38.38	38.71	487889
2024-08-21	38.96	39.05	38.10	38.34	499379
2024-08-22	38.26	38.47	36.72	36.90	663039
2024-08-23	37.16	37.92	37.02	37.49	532067
2024-08-26	37.85	37.85	37.20	37.38	507776
2024-08-27	37.12	37.90	36.80	37.28	457976
2024-08-28	37.25	37.89	37.04	37.10	388710
2024-08-29	37.25	38.08	37.08	37.55	385602
2024-08-30	38.23	38.25	37.19	37.90	446763
2024-09-03	37.37	37.52	36.88	37.19	495967
2024-09-04	37.18	38.10	36.85	37.54	342134
2024-09-05	37.57	38.22	37.11	37.58	285744
2024-09-06	37.50	37.77	36.18	36.40	382915
2024-09-09	36.45	36.88	35.62	36.26	411702
2024-09-10	36.45	36.65	35.82	35.97	302241
2024-09-11	35.89	36.72	35.34	35.92	471558
2024-09-12	36.06	37.11	35.82	36.83	371238
2024-09-13	37.13	38.12	36.78	38.02	316747
2024-09-16	38.04	38.18	36.87	37.48	438507
2024-09-17	37.67	38.09	36.80	36.85	491673
2024-09-18	36.80	37.57	36.26	36.31	410800
2024-09-19	37.22	37.22	35.48	35.56	396451
2024-09-20	35.34	36.00	35.26	35.90	1652366
2024-09-23	36.09	36.68	35.71	36.11	268693
2024-09-24	36.27	36.66	35.33	36.58	373458
2024-09-25	36.52	36.80	36.04	36.20	335421
2024-09-26	36.83	37.23	36.56	36.97	248946
2024-09-27	37.49	37.85	36.89	37.50	357599
2024-09-30	37.15	38.00	36.71	37.00	346476
2024-10-01	36.98	38.44	36.46	37.89	486110
2024-10-02	37.93	38.35	37.52	37.53	285489
2024-10-03	37.26	37.41	36.68	37.24	339970
2024-10-04	37.82	37.91	37.19	37.35	217595
2024-10-07	37.30	37.53	36.32	36.75	288417
2024-10-08	36.87	37.05	36.46	36.62	334277
2024-10-09	36.68	36.95	36.08	36.27	249008
2024-10-10	35.95	35.95	35.18	35.44	448863
2024-10-11	35.40	36.65	35.40	36.20	543102
2024-10-14	36.20	36.24	35.49	35.85	398300
2024-10-15	35.82	36.48	35.59	35.99	545606
2024-10-16	36.13	36.48	35.50	35.61	425888
2024-10-17	35.55	35.55	34.31	34.39	365774
2024-10-18	34.44	34.66	33.95	34.50	539289
2024-10-21	34.78	35.07	34.23	34.45	393175
2024-10-22	34.45	34.63	33.76	34.31	426782
2024-10-23	34.22	34.47	33.43	33.80	342582
2024-10-24	33.81	34.09	33.18	33.19	270682
2024-10-25	33.51	34.04	33.35	33.42	306844
2024-10-28	33.60	34.11	33.36	33.66	268810
2024-10-29	33.62	33.66	33.13	33.50	190998
2024-10-30	33.43	33.96	33.36	33.37	438938
2024-10-31	33.55	33.57	32.32	32.35	406082
2024-11-01	32.70	33.63	32.64	33.18	402015
2024-11-04	32.93	33.88	32.76	33.25	431236
2024-11-05	33.14	34.47	32.96	34.19	585775
2024-11-06	41.14	42.93	39.17	42.22	1547616
2024-11-07	42.30	42.31	40.10	41.95	981854
2024-11-08	42.20	43.33	41.45	42.70	718297
2024-11-11	43.87	44.25	42.36	43.91	669157
2024-11-12	43.88	44.47	43.03	43.64	360985
2024-11-13	44.28	44.63	43.03	43.27	458428
2024-11-14	43.21	43.80	40.60	40.84	409746
2024-11-15	41.03	41.07	39.19	39.32	418871
2024-11-18	39.49	39.77	38.28	38.73	435494
2024-11-19	38.57	39.21	38.45	38.97	283028
2024-11-20	38.70	39.19	38.32	38.92	303519
2024-11-21	39.00	40.19	38.48	39.98	336636
2024-11-22	40.37	41.39	40.04	40.94	288462
2024-11-25	41.43	41.75	40.71	40.94	488086
2024-11-26	40.71	41.85	40.57	41.51	258528
2024-11-27	41.97	42.20	40.82	41.05	221817
2024-11-29	41.56	41.94	40.91	41.13	228221
2024-12-02	41.06	41.24	39.56	40.01	390112
2024-12-03	39.87	40.00	38.81	39.14	381842
2024-12-04	39.14	40.63	38.55	39.69	2116838
2024-12-05	39.60	39.83	38.28	38.37	666242
2024-12-06	38.75	39.19	37.87	38.32	362297
2024-12-09	38.65	38.97	37.28	38.07	364760
2024-12-10	38.07	38.54	37.61	38.09	387372
2024-12-11	38.32	39.35	37.83	39.19	500538
2024-12-12	39.02	39.91	38.58	38.68	570508
2024-12-13	38.73	39.49	37.50	37.87	394633
2024-12-16	38.23	39.37	38.09	39.33	434127
2024-12-17	39.19	39.19	37.85	38.24	444524
2024-12-18	38.45	39.12	37.65	38.07	711419
2024-12-19	38.41	39.21	38.16	39.02	517769
2024-12-20	38.55	39.79	38.53	39.70	1694669
2024-12-23	39.76	40.50	39.57	40.30	554124
2024-12-24	40.57	40.85	40.22	40.68	112549
2024-12-26	40.64	42.07	40.28	41.99	337733
2024-12-27	41.90	42.47	41.25	41.85	602242
2024-12-30	41.40	42.11	40.50	42.00	388081
2024-12-31	42.31	42.46	41.50	42.00	466689
2025-01-02	42.41	42.87	41.90	42.32	335091
2025-01-03	42.41	43.31	42.26	42.66	403387
2025-01-06	42.85	43.16	42.40	42.87	358774
2025-01-07	42.77	43.07	41.71	42.42	432395
2025-01-08	42.01	43.87	41.10	43.76	493194
2025-01-10	42.96	42.96	41.27	41.90	438265
2025-01-13	41.63	42.00	40.80	41.75	365636
2025-01-14	42.24	43.32	42.07	43.01	283171
2025-01-15	43.74	43.85	42.18	43.28	236228
2025-01-16	43.49	43.49	42.54	42.86	240467
2025-01-17	43.29	43.35	42.03	42.92	752189
2025-01-21	43.73	44.60	43.28	43.58	506745
2025-01-22	43.34	43.48	42.08	42.68	336639
2025-01-23	42.57	42.72	41.91	42.46	294521
2025-01-24	42.23	43.05	41.82	42.71	278744
2025-01-27	42.42	42.82	40.88	41.10	317707
2025-01-28	41.00	41.47	40.65	41.22	268365
2025-01-29	41.05	41.43	39.42	39.67	292606
2025-01-30	39.96	40.96	39.96	40.60	305384
2025-01-31	40.75	42.29	40.58	41.69	437454
2025-02-03	40.55	42.41	40.24	41.99	479631
2025-02-04	41.76	42.55	40.91	42.09	658319
2025-02-05	52.25	52.25	48.06	49.88	3390913
2025-02-06	49.54	50.26	46.07	47.34	864043
2025-02-07	47.17	47.17	44.94	45.35	764303
2025-02-10	45.72	47.07	45.01	46.99	531904
2025-02-11	46.63	46.84	45.72	46.76	501182
2025-02-12	45.97	46.67	45.35	45.77	532467
2025-02-13	45.99	46.22	45.25	45.64	464906
2025-02-14	45.72	45.82	43.64	44.45	566724
2025-02-18	45.12	45.12	43.65	44.64	483099
2025-02-19	44.23	44.34	43.35	44.00	507380
2025-02-20	43.76	43.78	42.30	43.06	467077
2025-02-21	43.47	43.50	42.15	42.51	463815
2025-02-24	42.92	43.04	41.80	42.39	355042
2025-02-25	42.36	43.89	41.93	43.48	506109
2025-02-26	43.83	44.36	42.62	43.16	426261
2025-02-27	44.69	44.69	43.16	43.35	336218
2025-02-28	43.13	44.42	42.88	44.41	395941
2025-03-03	44.58	45.00	43.18	43.61	389863
2025-03-04	42.57	44.22	42.36	43.28	339349
2025-03-05	43.35	44.05	42.78	43.97	463970
2025-03-06	0.00	0.00	0.00	43.80	561258
2025-03-07	43.19	44.33	42.69	43.84	472448
2025-03-10	43.18	43.55	42.17	42.53	691804
2025-03-11	42.53	43.94	41.52	43.24	559199
2025-03-12	43.60	43.60	41.90	42.10	484159
2025-03-13	43.72	45.37	42.76	45.08	800666
2025-03-14	45.13	46.97	45.13	46.52	624215
2025-03-17	46.37	47.03	45.86	46.44	471287
2025-03-18	45.95	46.19	45.22	45.65	443484
2025-03-19	45.66	46.65	45.26	46.34	285449
2025-03-20	45.74	46.74	45.59	46.46	354229
2025-03-21	45.96	46.39	45.10	45.29	1019113
2025-03-24	45.98	46.72	45.54	46.59	283676
2025-03-25	46.53	48.16	45.78	46.55	528391
2025-03-26	46.30	46.53	44.41	44.72	337510
2025-03-27	44.47	45.06	43.40	43.60	327153
2025-03-28	43.55	44.02	42.36	42.82	341706
2025-03-31	42.15	43.45	41.19	43.09	385741
2025-04-01	42.04	43.52	41.75	43.49	456077
2025-04-02	42.87	45.28	42.51	45.12	504746
2025-04-03	42.98	45.61	42.98	44.37	764263
2025-04-04	42.88	44.20	42.09	43.62	1451430
2025-04-07	42.07	43.39	39.89	41.52	1082609
2025-04-08	43.08	43.73	42.00	42.96	761171
2025-04-09	42.57	45.46	42.12	44.61	1225572
2025-04-10	43.69	45.00	43.00	44.75	491210
2025-04-11	45.77	46.83	44.04	46.18	713083
2025-04-14	46.56	47.52	45.67	47.16	506035
2025-04-15	47.16	48.24	47.16	48.03	452581
2025-04-16	47.43	48.09	46.70	47.71	496531
2025-04-17	47.25	48.51	46.89	47.96	933657
2025-04-21	47.57	47.65	46.30	47.24	333367
2025-04-22	47.24	48.30	46.58	47.96	648271
2025-04-23	49.00	50.09	47.49	48.06	594340
2025-04-24	47.87	50.00	47.61	49.83	460430
2025-04-25	49.30	49.86	48.90	49.75	401517
2025-04-28	50.22	50.80	49.04	49.73	306705
2025-04-29	49.63	50.51	49.51	50.16	447485
2025-04-30	50.10	50.60	49.38	50.00	445528
2025-05-01	50.06	50.97	49.43	50.03	489445
2025-05-02	49.50	51.55	49.50	51.46	376854
2025-05-05	50.97	51.71	50.58	51.16	441233
2025-05-06	50.74	51.12	49.85	50.41	625196
2025-05-07	48.55	49.98	46.76	47.95	963225
2025-05-08	48.43	48.75	45.89	46.03	742530
2025-05-09	46.23	46.90	45.18	46.34	549980
2025-05-12	46.84	47.40	44.82	46.48	622759
2025-05-13	46.57	47.36	46.03	46.73	568163
2025-05-14	46.53	47.30	44.82	44.88	581910
2025-05-15	44.89	45.96	44.30	45.87	747831
2025-05-16	45.94	46.37	45.47	46.14	393023
2025-05-19	45.57	46.71	44.01	46.64	559990
2025-05-20	46.66	48.10	46.30	48.05	604225
2025-05-21	47.93	48.34	46.59	46.90	510571
2025-05-22	46.79	47.95	46.79	46.91	347099
2025-05-23	46.88	47.48	45.88	47.20	320172
2025-05-27	47.60	49.27	47.58	49.10	525023
2025-05-28	49.13	49.54	48.31	48.34	379096
2025-05-29	48.50	48.60	47.75	48.35	318661
2025-05-30	48.09	49.37	47.53	49.25	568821
2025-06-02	49.61	51.58	49.39	50.36	833701
2025-06-03	50.55	51.58	50.47	50.84	733846
2025-06-04	50.96	51.97	50.76	51.58	510979
2025-06-05	51.85	52.11	51.13	52.01	283446
2025-06-06	52.53	53.19	51.78	53.14	632977
2025-06-09	53.42	54.32	52.87	53.87	870815
2025-06-10	53.82	54.10	52.26	52.52	492772
2025-06-11	52.58	52.78	51.40	52.26	729278
2025-06-12	52.12	52.41	50.76	51.57	746597
2025-06-13	51.57	54.06	51.12	52.98	1008393
2025-06-16	53.45	53.91	49.26	49.53	1128730
2025-06-17	49.38	52.63	48.75	52.32	788460
2025-06-18	52.32	52.79	50.31	51.43	618435
2025-06-20	51.56	51.63	50.50	50.77	999341
2025-06-23	51.06	53.01	50.56	51.83	935376
2025-06-24	51.83	52.57	49.03	49.96	553776
2025-06-25	50.37	50.76	49.81	50.13	694272
2025-06-26	50.64	51.84	50.47	51.36	617166
2025-06-27	51.36	53.63	51.17	53.41	1537897
2025-06-30	53.76	54.20	52.70	53.86	928203
2025-07-01	53.38	53.48	50.31	50.63	779392
2025-07-02	50.62	50.83	49.54	50.50	521513
2025-07-03	51.26	51.43	50.50	51.43	290107
2025-07-07	51.41	52.11	50.87	51.45	559441
2025-07-08	51.60	52.14	50.01	52.00	895756
2025-07-09	52.10	52.95	51.54	52.40	634419
2025-07-10	52.41	52.67	50.41	50.62	481758
2025-07-11	51.05	52.05	50.61	50.96	746924
2025-07-14	50.89	52.02	50.86	51.27	635917
2025-07-15	51.10	51.10	49.86	50.09	583760
2025-07-16	51.07	52.72	50.49	51.68	1574586
2025-07-17	52.07	53.03	51.65	52.20	863487
2025-07-18	52.73	53.29	51.62	51.69	1073421
2025-07-21	51.98	53.49	51.54	52.37	798970
2025-07-22	52.01	52.13	50.89	51.51	663139
2025-07-23	51.74	53.22	51.74	52.91	506060
2025-07-24	52.68	53.86	52.38	52.46	374956
2025-07-25	52.39	53.08	51.99	52.98	319512
2025-07-28	53.40	53.50	52.14	52.76	347269
2025-07-29	53.31	53.31	51.75	51.88	437826
2025-07-30	51.73	53.54	51.30	53.00	584818
2025-07-31	52.81	53.37	52.22	52.59	498525
2025-08-01	51.79	52.65	50.13	52.17	463819
2025-08-04	52.24	53.73	52.19	53.56	408999
2025-08-05	54.13	55.40	53.58	54.24	461812
2025-08-06	54.10	54.41	53.59	53.93	409464
2025-08-07	53.90	54.06	51.86	52.62	443406
2025-08-08	52.81	53.78	52.63	52.83	583386
2025-08-11	52.93	55.20	52.68	53.58	1277985
2025-08-12	58.39	68.33	57.92	68.02	3170375
2025-08-13	68.02	69.95	65.70	68.39	2086528
2025-08-14	68.45	68.97	65.66	66.83	909088
2025-08-15	67.32	67.56	66.22	66.70	1234844
2025-08-18	66.19	67.26	65.34	66.80	742068
2025-08-19	66.90	66.90	63.77	64.22	490278
2025-08-20	63.78	64.66	62.78	64.54	637592
2025-08-21	64.05	66.43	64.05	65.64	514189
2025-08-22	65.64	67.12	65.11	66.83	446022
2025-08-25	67.13	68.37	66.87	67.98	532982
2025-08-26	68.18	69.58	67.23	67.64	474210
2025-08-27	67.83	69.22	67.59	68.13	565089
2025-08-28	68.06	68.69	67.43	68.50	395211
2025-08-29	68.81	69.24	67.28	67.55	305847
2025-09-02	67.35	67.84	66.24	67.66	438343
2025-09-03	67.76	68.35	67.06	67.47	400271
2025-09-04	67.68	67.89	66.25	67.89	349018
2025-09-05	68.47	69.20	66.40	68.93	377888
2025-09-08	69.46	70.76	68.12	68.68	583171
2025-09-09	68.02	69.59	67.68	68.69	448925
2025-09-10	68.70	72.04	68.47	71.70	758894
2025-09-11	72.08	74.00	71.89	73.08	572963
2025-09-12	72.78	73.63	72.21	72.24	639096

Explore More About MRCY

Coins representing dividend payouts and trends

MRCY Dividend History

Discover Mercury Systems 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

MRCY Stock Split History

Discover Mercury Systems 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

MRCY Historical Prices

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

Web Analytics