POOL Historical Prices

Summary

Key Stock Metrics

293.51

(July 9, 2024)

52-Week Low

420.98

(March 21, 2024)

52-Week High

582.27

(November 19, 2021)

All-Time High

333.34

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-10-13	0.92	0.99	0.92	0.92	6326729
1995-10-16	0.97	0.97	0.92	0.93	992954
1995-10-17	0.92	0.97	0.92	0.92	276701
1995-10-18	0.88	0.92	0.86	0.88	5321233
1995-10-19	0.89	0.90	0.88	0.89	1139859
1995-10-20	0.90	0.97	0.88	0.92	680954
1995-10-23	0.92	0.92	0.90	0.91	961072
1995-10-24	0.91	0.94	0.90	0.90	419038
1995-10-25	0.94	0.94	0.90	0.90	613761
1995-10-26	0.90	0.94	0.89	0.89	199267
1995-10-27	0.89	0.94	0.89	0.89	195850
1995-10-30	0.89	0.94	0.89	0.89	60347
1995-10-31	0.89	0.94	0.89	0.89	367803
1995-11-01	0.89	0.90	0.89	0.89	273283
1995-11-02	0.88	0.88	0.88	0.88	76283
1995-11-03	0.88	0.89	0.88	0.88	42122
1995-11-06	0.94	0.94	0.88	0.88	204962
1995-11-07	0.90	0.97	0.90	0.97	1636331
1995-11-08	0.97	0.97	0.90	0.92	267588
1995-11-09	0.93	0.97	0.90	0.90	92229
1995-11-10	0.97	0.97	0.90	0.90	117277
1995-11-13	0.97	0.97	0.90	0.93	332503
1995-11-14	0.97	0.99	0.90	0.94	1973403
1995-11-15	0.94	0.97	0.88	0.90	374637
1995-11-16	0.97	0.99	0.92	0.94	1128469
1995-11-17	0.97	0.97	0.94	0.94	686638
1995-11-20	0.94	0.94	0.88	0.88	424733
1995-11-21	0.94	0.94	0.88	0.94	34160
1995-11-22	0.94	0.94	0.88	0.94	31882
1995-11-24	0.88	0.88	0.88	0.88	31882
1995-11-27	0.94	0.94	0.88	0.94	56930
1995-11-28	0.94	0.94	0.88	0.94	34160
1995-11-29	0.92	0.92	0.88	0.92	324530
1995-11-30	0.92	0.92	0.88	0.89	118416
1995-12-01	0.88	0.92	0.88	0.88	101342
1995-12-04	0.92	0.92	0.88	0.88	74016
1995-12-05	0.88	0.92	0.88	0.88	114999
1995-12-06	0.94	0.94	0.88	0.92	537466
1995-12-07	0.88	0.92	0.88	0.92	105898
1995-12-08	0.88	0.92	0.88	0.88	71738
1995-12-11	0.90	0.92	0.88	0.89	168524
1995-12-12	0.89	0.92	0.89	0.92	185610
1995-12-13	0.92	0.92	0.88	0.92	242540
1995-12-14	0.90	0.92	0.90	0.90	75155
1995-12-15	0.92	0.92	0.89	0.92	117277
1995-12-18	0.92	0.92	0.90	0.92	192433
1995-12-19	0.88	0.92	0.88	0.88	249374
1995-12-20	0.92	0.92	0.88	0.88	148032
1995-12-21	0.92	0.92	0.88	0.92	1834471
1995-12-22	0.90	0.92	0.89	0.90	239123
1995-12-26	0.88	0.90	0.88	0.88	76283
1995-12-27	0.92	0.92	0.88	0.92	232289
1995-12-28	0.89	0.92	0.89	0.90	210658
1995-12-29	0.88	0.92	0.88	0.92	212936
1996-01-02	0.91	0.92	0.88	0.91	154855
1996-01-03	0.88	0.92	0.88	0.91	1160351
1996-01-04	0.94	1.01	0.92	0.94	619456
1996-01-05	0.99	1.04	0.94	0.97	378054
1996-01-08	0.96	0.96	0.96	0.96	3405
1996-01-09	1.03	1.03	0.96	0.96	44400
1996-01-10	1.00	1.01	0.97	0.97	527226
1996-01-11	0.97	1.01	0.97	0.97	271005
1996-01-12	0.97	1.01	0.97	0.97	578461
1996-01-15	1.01	1.01	0.97	0.99	364386
1996-01-16	1.03	1.03	0.97	0.97	93368
1996-01-17	0.97	1.05	0.97	0.99	271005
1996-01-18	1.05	1.05	0.99	1.04	79700
1996-01-19	1.02	1.02	0.99	0.99	298343
1996-01-22	0.99	1.05	0.99	0.99	31882
1996-01-23	0.99	1.05	0.99	0.99	45539
1996-01-24	0.99	0.99	0.99	0.99	58069
1996-01-25	1.05	1.05	0.99	1.05	86534
1996-01-26	0.99	1.05	0.99	1.03	53513
1996-01-29	1.05	1.08	0.99	1.01	406520
1996-01-30	1.01	1.08	1.01	1.08	516974
1996-01-31	1.08	1.08	1.03	1.08	53513
1996-02-01	1.08	1.08	1.03	1.03	13657
1996-02-02	1.03	1.08	1.03	1.04	292647
1996-02-05	1.08	1.08	1.03	1.05	62625
1996-02-06	1.08	1.08	1.03	1.08	51235
1996-02-07	1.08	1.08	1.03	1.03	1460973
1996-02-08	1.03	1.08	1.03	1.08	51235
1996-02-09	1.08	1.08	1.03	1.03	13657
1996-02-12	1.03	1.03	1.03	1.03	54652
1996-02-13	1.05	1.10	1.03	1.10	173080
1996-02-14	1.10	1.10	1.03	1.10	219770
1996-02-15	1.10	1.10	1.03	1.04	140059
1996-02-16	1.04	1.10	1.04	1.10	27326
1996-02-20	1.10	1.10	1.04	1.04	25047
1996-02-21	1.04	1.10	1.04	1.04	22769
1996-02-22	1.04	1.08	1.04	1.05	337059
1996-02-23	1.05	1.05	1.04	1.04	93368
1996-02-26	1.08	1.08	1.04	1.04	88812
1996-02-27	1.08	1.13	1.05	1.05	113860
1996-02-28	1.05	1.13	1.05	1.05	55791
1996-02-29	1.13	1.13	1.10	1.11	39844
1996-03-01	1.13	1.21	1.10	1.19	415632
1996-03-04	1.23	1.23	1.14	1.23	18213
1996-03-05	1.22	1.22	1.14	1.16	200406
1996-03-06	1.17	1.22	1.15	1.15	159411
1996-03-07	1.14	1.19	1.14	1.14	178775
1996-03-08	1.14	1.22	1.14	1.14	85395
1996-03-11	1.14	1.14	1.14	1.14	12518
1996-03-12	1.14	1.21	1.13	1.14	230010
1996-03-13	1.21	1.21	1.13	1.15	240262
1996-03-14	1.16	1.16	1.14	1.16	395129
1996-03-15	1.19	1.19	1.19	1.19	52374
1996-03-18	1.14	1.19	1.14	1.14	114999
1996-03-19	1.14	1.21	1.14	1.21	144615
1996-03-20	1.19	1.21	1.14	1.14	267588
1996-03-21	1.21	1.21	1.14	1.14	7962
1996-03-22	1.16	1.19	1.16	1.17	608065
1996-03-25	1.17	1.17	1.15	1.15	76283
1996-03-26	1.15	1.23	1.15	1.19	74016
1996-03-27	1.21	1.25	1.19	1.21	497610
1996-03-28	1.27	1.34	1.23	1.32	1659112
1996-03-29	1.32	1.32	1.27	1.27	174219
1996-04-01	1.32	1.34	1.30	1.34	95647
1996-04-02	1.27	1.34	1.27	1.32	584156
1996-04-03	1.32	1.34	1.30	1.30	706002
1996-04-04	1.27	1.34	1.27	1.27	370081
1996-04-08	1.31	1.31	1.23	1.23	40983
1996-04-09	1.25	1.25	1.25	1.25	31882
1996-04-10	1.30	1.31	1.25	1.25	227732
1996-04-11	1.25	1.32	1.25	1.32	23908
1996-04-12	1.32	1.32	1.25	1.27	58069
1996-04-15	1.30	1.32	1.30	1.32	4544
1996-04-16	1.27	1.32	1.27	1.28	44400
1996-04-17	1.27	1.32	1.27	1.32	382599
1996-04-18	1.32	1.32	1.30	1.32	329086
1996-04-19	1.32	1.32	1.30	1.30	36438
1996-04-22	1.30	1.36	1.30	1.30	18213
1996-04-23	1.36	1.36	1.30	1.30	29604
1996-04-24	1.30	1.36	1.30	1.30	17074
1996-04-25	1.30	1.31	1.30	1.30	36438
1996-04-26	1.36	1.36	1.36	1.36	77422
1996-04-29	1.34	1.38	1.30	1.38	134363
1996-04-30	1.38	1.51	1.38	1.47	2263772
1996-05-01	1.45	1.51	1.45	1.45	33021
1996-05-02	1.45	1.49	1.45	1.45	47817
1996-05-03	1.45	1.49	1.45	1.45	125251
1996-05-06	1.45	1.49	1.45	1.45	127529
1996-05-07	1.49	1.49	1.45	1.45	1915322
1996-05-08	1.49	1.49	1.45	1.49	148032
1996-05-09	1.49	1.49	1.45	1.45	13657
1996-05-10	1.45	1.49	1.45	1.45	33021
1996-05-13	1.48	1.58	1.47	1.57	595547
1996-05-14	1.58	1.58	1.51	1.56	299482
1996-05-15	1.58	1.58	1.58	1.58	5683
1996-05-17	1.58	1.58	1.51	1.51	26187
1996-05-20	1.58	1.58	1.51	1.55	48956
1996-05-21	1.58	1.58	1.51	1.56	59208
1996-05-22	1.58	1.58	1.51	1.54	43261
1996-05-23	1.58	1.58	1.58	1.58	2266
1996-05-24	1.58	1.58	1.54	1.58	60347
1996-05-28	1.54	1.66	1.54	1.59	294926
1996-05-29	1.62	1.67	1.58	1.67	428150
1996-05-30	1.67	1.67	1.60	1.60	575044
1996-05-31	1.60	1.67	1.60	1.67	153716
1996-06-03	1.67	1.68	1.60	1.67	670702
1996-06-04	1.60	1.67	1.60	1.67	276701
1996-06-05	1.67	1.71	1.65	1.71	62625
1996-06-06	1.71	1.71	1.65	1.69	44400
1996-06-07	1.71	1.71	1.71	1.71	28465
1996-06-10	1.71	1.76	1.69	1.69	403102
1996-06-11	1.69	1.76	1.69	1.69	412215
1996-06-12	1.76	1.76	1.67	1.69	153716
1996-06-13	1.67	1.76	1.67	1.71	43261
1996-06-14	1.67	1.67	1.67	1.67	34160
1996-06-17	1.73	1.73	1.67	1.67	113860
1996-06-18	1.67	1.69	1.51	1.51	661590
1996-06-19	1.49	1.58	1.49	1.54	570488
1996-06-20	1.56	1.62	1.56	1.56	154855
1996-06-21	1.56	1.58	1.56	1.58	27326
1996-06-24	1.58	1.64	1.58	1.64	299482
1996-06-25	1.58	1.58	1.58	1.58	20491
1996-06-26	1.58	1.62	1.58	1.58	31882
1996-06-27	1.58	1.58	1.47	1.54	395129
1996-06-28	1.51	1.58	1.51	1.58	117277
1996-07-01	1.58	1.60	1.56	1.60	302899
1996-07-02	1.62	1.65	1.58	1.58	178775
1996-07-03	1.61	1.61	1.60	1.60	100203
1996-07-05	1.58	1.58	1.58	1.58	54652
1996-07-08	1.58	1.65	1.54	1.57	269866
1996-07-09	1.60	1.60	1.58	1.58	74016
1996-07-10	1.57	1.59	1.57	1.57	175358
1996-07-11	1.57	1.60	1.55	1.57	88812
1996-07-12	1.58	1.60	1.51	1.51	237984
1996-07-15	1.58	1.67	1.57	1.65	2004146
1996-07-16	1.65	1.65	1.51	1.51	281257
1996-07-17	1.60	1.60	1.54	1.54	1114800
1996-07-18	1.60	1.60	1.54	1.59	126390
1996-07-19	1.60	1.67	1.58	1.65	880221
1996-07-22	1.67	1.71	1.62	1.67	842644
1996-07-23	1.73	1.73	1.65	1.65	546579
1996-07-24	1.65	1.65	1.65	1.65	44400
1996-07-25	1.71	1.71	1.58	1.58	96786
1996-07-26	1.60	1.65	1.58	1.65	643376
1996-07-29	1.65	1.65	1.59	1.65	94508
1996-07-30	1.67	1.67	1.58	1.58	11379
1996-07-31	1.58	1.67	1.58	1.65	22769
1996-08-01	1.67	1.67	1.58	1.58	62625
1996-08-02	1.65	1.65	1.60	1.60	13657
1996-08-05	1.60	1.60	1.60	1.60	20491
1996-08-06	1.58	1.62	1.58	1.62	78561
1996-08-07	1.65	1.65	1.58	1.58	96786
1996-08-08	1.65	1.65	1.58	1.58	12518
1996-08-09	1.65	1.65	1.58	1.58	38716
1996-08-12	1.58	1.61	1.58	1.60	51235
1996-08-13	1.58	1.65	1.58	1.60	30743
1996-08-14	1.58	1.58	1.58	1.58	3405
1996-08-15	1.60	1.60	1.58	1.59	1328875
1996-08-16	1.58	1.67	1.58	1.67	120695
1996-08-19	1.67	1.67	1.58	1.58	86534
1996-08-20	1.58	1.58	1.58	1.58	27326
1996-08-21	1.58	1.65	1.58	1.65	42122
1996-08-22	1.65	1.65	1.60	1.65	96786
1996-08-26	1.58	1.67	1.58	1.61	383738
1996-08-27	1.60	1.67	1.60	1.60	35299
1996-08-28	1.67	1.67	1.60	1.60	14796
1996-08-29	1.60	1.67	1.60	1.67	9101
1996-08-30	1.67	1.67	1.67	1.67	11379
1996-09-03	1.58	1.58	1.58	1.58	4544
1996-09-04	1.67	1.67	1.58	1.58	48956
1996-09-05	1.58	1.58	1.58	1.58	2266
1996-09-09	1.58	1.67	1.58	1.67	58069
1996-09-10	1.58	1.58	1.58	1.58	1127
1996-09-11	1.67	1.67	1.67	1.67	5683
1996-09-12	1.67	1.70	1.58	1.68	153716
1996-09-13	1.84	1.89	1.76	1.82	1184260
1996-09-16	1.82	1.82	1.76	1.82	38716
1996-09-17	1.76	1.82	1.76	1.82	44400
1996-09-18	1.76	1.82	1.76	1.82	44400
1996-09-19	1.76	1.76	1.76	1.76	12518
1996-09-20	1.79	1.80	1.76	1.78	88812
1996-09-23	1.76	1.80	1.76	1.80	21630
1996-09-24	1.80	1.80	1.76	1.76	114999
1996-09-25	1.76	1.80	1.76	1.76	18213
1996-09-26	1.80	1.82	1.76	1.82	25047
1996-09-27	1.79	1.82	1.76	1.82	86534
1996-09-30	1.78	1.78	1.78	1.78	78561
1996-10-01	1.82	1.82	1.76	1.76	77422
1996-10-02	1.82	1.82	1.82	1.82	9101
1996-10-03	1.76	1.76	1.76	1.76	2266
1996-10-04	1.79	1.79	1.76	1.76	179914
1996-10-07	1.78	1.78	1.78	1.78	26187
1996-10-08	1.76	1.80	1.76	1.80	51235
1996-10-09	1.78	1.82	1.76	1.76	130946
1996-10-10	1.77	1.77	1.77	1.77	2266
1996-10-11	1.82	1.82	1.76	1.76	4544
1996-10-14	1.76	1.82	1.76	1.82	12518
1996-10-15	1.76	1.77	1.73	1.75	126390
1996-10-16	1.80	1.80	1.80	1.80	1127
1996-10-17	1.80	1.80	1.80	1.80	51235
1996-10-18	1.80	1.80	1.73	1.73	4544
1996-10-21	1.71	1.76	1.67	1.67	119556
1996-10-22	1.67	1.71	1.67	1.71	39844
1996-10-23	1.67	1.67	1.67	1.67	5683
1996-10-24	1.76	1.76	1.67	1.67	91090
1996-10-25	1.67	1.67	1.67	1.67	53513
1996-10-28	1.76	1.76	1.62	1.62	100203
1996-10-29	1.69	1.69	1.69	1.69	7962
1996-10-30	1.58	1.59	1.58	1.58	750414
1996-10-31	1.59	1.67	1.58	1.58	29604
1996-11-01	1.58	1.58	1.58	1.58	1127
1996-11-04	1.58	1.58	1.58	1.58	4544
1996-11-05	1.58	1.67	1.58	1.67	10240
1996-11-06	1.58	1.65	1.58	1.65	62625
1996-11-07	1.64	1.69	1.64	1.69	5683
1996-11-11	1.61	1.61	1.61	1.61	33021
1996-11-12	1.62	1.65	1.58	1.65	227732
1996-11-13	1.69	1.69	1.60	1.67	99064
1996-11-14	1.71	1.71	1.71	1.71	129807
1996-11-15	1.65	1.73	1.65	1.73	13657
1996-11-18	1.65	1.73	1.65	1.73	4544
1996-11-19	1.65	1.69	1.65	1.69	301760
1996-11-20	1.69	1.69	1.65	1.65	23908
1996-11-21	1.65	1.67	1.65	1.67	6822
1996-11-22	1.70	1.70	1.67	1.67	119556
1996-11-25	1.65	1.65	1.65	1.65	11379
1996-11-26	1.73	1.73	1.65	1.67	464589
1996-11-27	1.65	1.68	1.65	1.68	81978
1996-11-29	1.67	1.67	1.67	1.67	2266
1996-12-02	1.65	1.69	1.65	1.69	456615
1996-12-05	1.65	1.65	1.65	1.65	1127
1996-12-06	1.71	1.71	1.62	1.62	268727
1996-12-09	1.71	1.71	1.65	1.65	5683
1996-12-10	1.71	1.71	1.71	1.71	2266
1996-12-11	1.69	1.69	1.69	1.69	1127
1996-12-12	1.62	1.69	1.62	1.69	69460
1996-12-16	1.62	1.69	1.62	1.69	4544
1996-12-17	1.62	1.69	1.62	1.69	22769
1996-12-18	1.69	1.78	1.67	1.76	265321
1996-12-19	1.72	1.82	1.72	1.82	68320
1996-12-20	1.71	1.71	1.71	1.71	2266
1996-12-26	1.71	1.71	1.71	1.71	1127
1996-12-31	1.73	1.82	1.73	1.82	45539
1997-01-02	1.73	1.82	1.73	1.76	9101
1997-01-03	1.75	1.82	1.75	1.82	4544
1997-01-06	1.76	1.76	1.76	1.76	1127
1997-01-08	1.76	1.76	1.76	1.76	6822
1997-01-09	1.82	1.82	1.82	1.82	1127
1997-01-10	1.73	1.73	1.73	1.73	2266
1997-01-13	1.73	1.80	1.73	1.80	4544
1997-01-14	1.73	1.73	1.73	1.73	5683
1997-01-15	1.73	1.84	1.73	1.84	12518
1997-01-16	1.87	1.87	1.78	1.87	173080
1997-01-17	1.87	1.87	1.78	1.78	93368
1997-01-20	1.87	1.87	1.78	1.78	237984
1997-01-21	1.78	1.82	1.78	1.82	11379
1997-01-22	1.76	1.93	1.76	1.93	165107
1997-01-23	1.84	1.93	1.84	1.93	2266
1997-01-24	1.89	1.89	1.84	1.84	14796
1997-01-27	1.95	1.95	1.95	1.95	4544
1997-01-28	1.89	1.89	1.89	1.89	5683
1997-01-29	1.89	1.95	1.89	1.93	409937
1997-01-31	1.89	1.89	1.89	1.89	9101
1997-02-03	1.95	1.95	1.91	1.91	12518
1997-02-05	1.95	1.95	1.89	1.93	36438
1997-02-06	1.95	1.95	1.89	1.89	12518
1997-02-07	1.93	1.93	1.89	1.89	22769
1997-02-12	1.95	1.95	1.93	1.93	127529
1997-02-13	2.00	2.00	1.93	1.93	35299
1997-02-14	2.00	2.00	2.00	2.00	1127
1997-02-18	2.00	2.00	1.93	1.93	173080
1997-02-19	1.94	2.00	1.93	1.95	91090
1997-02-20	1.93	2.00	1.93	1.96	148032
1997-02-21	1.94	2.00	1.93	1.96	43261
1997-02-24	2.00	2.02	2.00	2.02	29604
1997-02-25	2.05	2.09	2.02	2.09	70599
1997-02-26	2.02	2.06	2.02	2.04	271005
1997-02-28	2.02	2.11	2.02	2.11	31882
1997-03-03	2.04	2.11	2.04	2.05	256209
1997-03-04	2.11	2.11	2.05	2.08	883639
1997-03-05	2.07	2.07	2.07	2.07	5683
1997-03-07	2.11	2.11	2.04	2.11	54652
1997-03-10	2.11	2.11	2.04	2.04	50095
1997-03-11	2.06	2.06	2.06	2.06	1127
1997-03-12	2.09	2.11	2.04	2.11	118416
1997-03-13	2.04	2.04	2.04	2.04	39844
1997-03-14	2.04	2.04	2.04	2.04	1127
1997-03-17	2.04	2.04	2.03	2.04	37577
1997-03-18	2.09	2.09	1.98	1.98	259626
1997-03-20	1.98	1.98	1.95	1.95	27326
1997-03-24	2.02	2.02	2.02	2.02	2266
1997-03-25	1.95	1.95	1.95	1.95	7962
1997-03-26	1.95	1.96	1.73	1.81	1479198
1997-03-27	1.82	1.89	1.81	1.84	425872
1997-03-31	1.80	1.87	1.80	1.87	158272
1997-04-01	1.80	1.82	1.80	1.82	444097
1997-04-02	1.80	1.83	1.80	1.80	554552
1997-04-03	1.80	1.80	1.80	1.80	6822
1997-04-04	1.80	1.80	1.80	1.80	4544
1997-04-07	1.84	1.84	1.80	1.82	175358
1997-04-08	1.87	1.87	1.82	1.83	421316
1997-04-09	1.80	1.87	1.80	1.87	29604
1997-04-10	1.80	1.89	1.80	1.89	3405
1997-04-11	1.80	1.89	1.80	1.89	7962
1997-04-14	1.80	1.80	1.80	1.80	9101
1997-04-15	1.80	1.89	1.80	1.89	18213
1997-04-16	1.80	1.84	1.80	1.82	61486
1997-04-17	1.80	1.89	1.80	1.89	366664
1997-04-21	1.82	1.84	1.81	1.81	68320
1997-04-22	1.80	1.80	1.80	1.80	23908
1997-04-23	1.80	1.87	1.80	1.82	688916
1997-04-24	1.80	1.80	1.80	1.80	29604
1997-04-25	1.81	1.82	1.81	1.82	59208
1997-04-28	1.83	1.83	1.80	1.81	88812
1997-04-29	1.82	1.82	1.82	1.82	43261
1997-04-30	1.83	1.89	1.80	1.89	757248
1997-05-01	1.83	1.98	1.82	1.91	1538406
1997-05-02	1.91	1.98	1.91	1.98	6822
1997-05-05	1.93	2.02	1.93	2.00	910976
1997-05-06	2.02	2.02	1.95	2.01	243679
1997-05-07	1.92	2.02	1.92	2.01	42122
1997-05-09	1.95	2.04	1.95	2.02	85395
1997-05-12	2.02	2.04	1.98	2.04	9101
1997-05-13	1.98	1.98	1.98	1.98	2266
1997-05-14	2.04	2.04	2.04	2.04	5683
1997-05-15	2.01	2.02	1.99	2.02	310861
1997-05-16	2.02	2.02	2.02	2.02	10240
1997-05-20	1.98	1.98	1.98	1.98	2266
1997-05-21	2.03	2.13	2.01	2.11	546579
1997-05-22	2.15	2.15	2.09	2.09	210658
1997-05-23	2.09	2.13	2.09	2.13	45539
1997-05-27	2.17	2.17	2.17	2.17	2266
1997-05-28	2.11	2.17	2.11	2.11	126390
1997-05-29	2.17	2.17	2.11	2.13	15935
1997-05-30	2.13	2.15	2.09	2.15	505584
1997-06-02	2.09	2.09	2.09	2.09	60347
1997-06-03	2.17	2.20	2.10	2.10	1405181
1997-06-04	2.09	2.10	2.09	2.09	1627230
1997-06-05	2.09	2.13	2.09	2.09	22769
1997-06-06	2.14	2.14	2.09	2.09	20491
1997-06-09	2.15	2.20	2.15	2.20	7962
1997-06-10	2.09	2.20	2.09	2.10	44400
1997-06-11	2.09	2.10	1.95	1.98	1832193
1997-06-12	1.98	1.98	1.71	1.72	1323191
1997-06-13	1.87	1.87	1.73	1.80	255070
1997-06-16	1.84	1.91	1.78	1.89	559108
1997-06-17	1.93	1.95	1.89	1.95	80839
1997-06-18	1.92	1.96	1.92	1.96	117277
1997-06-19	1.93	1.93	1.93	1.93	7962
1997-06-20	1.95	1.95	1.95	1.95	114999
1997-06-23	2.02	2.02	1.90	1.90	625151
1997-06-24	1.90	1.93	1.87	1.93	124112
1997-06-26	1.89	1.89	1.82	1.86	619456
1997-06-27	1.84	1.84	1.84	1.84	2266
1997-06-30	1.84	1.86	1.84	1.86	324530
1997-07-01	1.84	1.94	1.82	1.94	21630
1997-07-02	1.82	1.92	1.82	1.90	1041923
1997-07-03	1.81	1.82	1.81	1.82	1072666
1997-07-07	1.84	1.95	1.84	1.95	33021
1997-07-08	1.84	1.84	1.84	1.84	14796
1997-07-09	1.84	1.84	1.84	1.84	1127
1997-07-10	1.95	1.95	1.95	1.95	33021
1997-07-11	1.84	1.88	1.84	1.88	68320
1997-07-14	1.80	1.80	1.80	1.80	3405
1997-07-15	1.91	1.91	1.80	1.80	4544
1997-07-16	1.91	1.91	1.80	1.84	10240
1997-07-17	1.80	1.91	1.80	1.91	6822
1997-07-18	1.82	1.87	1.80	1.81	78561
1997-07-21	1.80	1.80	1.80	1.80	11379
1997-07-22	1.80	1.80	1.80	1.80	11379
1997-07-23	1.91	1.91	1.80	1.87	144615
1997-07-25	1.84	1.91	1.80	1.82	44400
1997-07-28	1.91	1.91	1.80	1.87	22769
1997-07-29	1.91	2.00	1.84	2.00	334781
1997-07-30	1.98	2.00	1.89	2.00	27326
1997-07-31	2.00	2.00	1.91	2.00	15935
1997-08-01	1.95	2.00	1.91	1.96	130946
1997-08-04	1.98	2.06	1.91	2.06	216353
1997-08-05	2.00	2.02	2.00	2.02	40983
1997-08-06	2.11	2.11	2.00	2.06	136641
1997-08-07	2.11	2.11	1.99	1.99	392851
1997-08-08	1.98	2.11	1.96	2.11	1000928
1997-08-11	2.04	2.04	2.04	2.04	6822
1997-08-12	1.99	2.07	1.99	2.07	12518
1997-08-13	1.99	1.99	1.99	1.99	2266
1997-08-14	1.99	1.99	1.99	1.99	3405
1997-08-15	2.06	2.06	2.00	2.01	362107
1997-08-18	1.99	2.11	1.99	2.11	103620
1997-08-19	2.05	2.11	2.05	2.11	23908
1997-08-20	2.02	2.11	1.99	2.11	84256
1997-08-21	2.11	2.12	2.02	2.12	274422
1997-08-25	2.02	2.11	2.02	2.11	182193
1997-08-26	2.02	2.02	2.02	2.02	5683
1997-08-27	2.02	2.02	2.02	2.02	25047
1997-08-28	2.02	2.12	2.02	2.12	23908
1997-08-29	2.02	2.02	2.02	2.02	1127
1997-09-03	2.02	2.12	2.02	2.12	23908
1997-09-04	2.04	2.20	2.04	2.18	215214
1997-09-05	2.18	2.24	2.15	2.24	161689
1997-09-08	2.20	2.28	2.20	2.24	133224
1997-09-09	2.24	2.24	2.13	2.20	179914
1997-09-10	2.20	2.20	2.20	2.20	10240
1997-09-11	2.20	2.20	2.11	2.11	9101
1997-09-12	2.20	2.20	2.11	2.20	10240
1997-09-15	2.13	2.22	2.13	2.22	85395
1997-09-16	2.17	2.22	2.17	2.22	80839
1997-09-17	2.20	2.22	2.17	2.20	78561
1997-09-18	2.22	2.22	2.22	2.22	55791
1997-09-19	2.20	2.20	2.15	2.20	227732
1997-09-22	2.22	2.22	2.13	2.13	20491
1997-09-23	2.20	2.20	2.13	2.13	4544
1997-09-24	2.20	2.20	2.15	2.15	28465
1997-09-25	2.15	2.20	2.15	2.17	35299
1997-09-29	2.15	2.15	2.15	2.15	1127
1997-09-30	2.27	2.27	2.17	2.27	168535
1997-10-01	2.27	2.27	2.27	2.27	4548
1997-10-02	2.17	2.27	2.17	2.27	30359
1997-10-03	2.17	2.17	2.17	2.17	3029
1997-10-06	2.24	2.27	2.17	2.27	40231
1997-10-07	2.19	2.19	2.19	2.19	9104
1997-10-08	2.19	2.27	2.17	2.26	35675
1997-10-09	2.21	2.27	2.21	2.27	50862
1997-10-10	2.27	2.27	2.21	2.21	7586
1997-10-13	2.24	2.27	2.24	2.24	97929
1997-10-14	2.24	2.24	2.21	2.21	82749
1997-10-15	2.22	2.24	2.22	2.24	34156
1997-10-16	2.21	2.44	2.21	2.44	114635
1997-10-17	2.37	2.44	2.27	2.27	63005
1997-10-20	2.40	2.52	2.40	2.47	82749
1997-10-21	2.57	2.63	2.50	2.57	42509
1997-10-22	2.54	2.57	2.54	2.57	37953
1997-10-23	2.44	2.59	2.44	2.47	9104
1997-10-24	2.59	2.60	2.47	2.59	55419
1997-10-27	2.40	2.40	2.40	2.40	13661
1997-10-28	2.44	2.57	2.40	2.57	41750
1997-10-29	2.50	2.57	2.50	2.52	163220
1997-10-30	2.44	2.73	2.44	2.70	196624
1997-10-31	2.73	3.16	2.73	3.16	448676
1997-11-03	2.90	3.13	2.90	2.96	173851
1997-11-04	2.93	2.96	2.90	2.90	18217
1997-11-05	2.96	2.96	2.80	2.96	76674
1997-11-07	2.80	2.90	2.80	2.90	17458
1997-11-10	2.91	2.93	2.77	2.83	21254
1997-11-12	2.77	2.93	2.77	2.93	7586
1997-11-13	2.80	2.83	2.78	2.80	77433
1997-11-14	2.77	2.80	2.77	2.77	91094
1997-11-17	2.80	2.80	2.75	2.75	89583
1997-11-18	2.72	2.86	2.72	2.86	9104
1997-11-19	2.70	2.70	2.70	2.70	6826
1997-11-20	2.71	2.71	2.70	2.71	66042
1997-11-21	2.70	2.73	2.70	2.73	51622
1997-11-24	2.70	2.70	2.59	2.59	126777
1997-11-25	2.59	2.59	2.59	2.59	751
1997-11-26	2.60	2.63	2.60	2.63	15179
1997-11-28	2.60	2.60	2.60	2.60	751
1997-12-01	2.60	2.60	2.57	2.57	132852
1997-12-02	2.54	2.54	2.54	2.54	75914
1997-12-03	2.60	2.60	2.54	2.55	13661
1997-12-05	2.54	2.54	2.54	2.54	24292
1997-12-08	2.54	2.54	2.54	2.54	18976
1997-12-09	2.54	2.55	2.49	2.50	302914
1997-12-10	2.47	2.50	2.44	2.45	277855
1997-12-11	2.42	2.44	2.37	2.37	204218
1997-12-12	2.44	2.44	2.37	2.38	7480246
1997-12-15	2.39	2.47	2.37	2.42	1875185
1997-12-16	2.40	2.50	2.40	2.43	2350432
1997-12-17	2.40	2.42	2.37	2.40	1708920
1997-12-18	2.38	2.45	2.38	2.45	1042356
1997-12-19	2.40	2.44	2.40	2.41	479044
1997-12-22	2.42	2.42	2.40	2.40	200421
1997-12-23	2.41	2.42	2.40	2.42	636948
1997-12-24	2.40	2.40	2.40	2.40	25811
1997-12-26	2.42	2.42	2.40	2.41	72117
1997-12-29	2.45	2.45	2.40	2.44	301395
1997-12-30	2.40	2.45	2.40	2.42	699209
1997-12-31	2.44	2.54	2.40	2.54	193587
1998-01-02	2.47	2.47	2.44	2.47	44028
1998-01-05	2.44	2.45	2.42	2.45	291524
1998-01-06	2.44	2.50	2.42	2.50	467653
1998-01-07	2.47	2.50	2.45	2.50	470691
1998-01-08	2.50	2.63	2.47	2.60	1297445
1998-01-09	2.55	2.62	2.54	2.60	203459
1998-01-12	2.50	2.50	2.47	2.49	113875
1998-01-13	2.52	2.57	2.50	2.57	180685
1998-01-14	2.50	2.59	2.50	2.50	35675
1998-01-16	2.54	2.54	2.50	2.50	66802
1998-01-20	2.57	2.57	2.57	2.57	4548
1998-01-21	2.54	2.57	2.54	2.55	25051
1998-01-22	2.55	2.63	2.55	2.57	126777
1998-01-23	2.57	2.67	2.57	2.60	65283
1998-01-26	2.67	2.67	2.60	2.60	107800
1998-01-27	2.60	2.63	2.60	2.60	145002
1998-01-28	2.63	2.77	2.63	2.67	315816
1998-01-29	2.70	2.73	2.70	2.73	258878
1998-01-30	2.70	2.77	2.70	2.73	142724
1998-02-02	2.77	2.77	2.70	2.77	195106
1998-02-03	2.73	2.73	2.70	2.73	29600
1998-02-04	2.73	2.77	2.70	2.73	180685
1998-02-05	2.70	2.73	2.70	2.70	141205
1998-02-06	2.68	2.70	2.63	2.67	1454598
1998-02-09	2.63	2.77	2.63	2.77	226992
1998-02-10	2.77	2.96	2.70	2.93	193587
1998-02-11	2.96	3.03	2.88	2.88	227751
1998-02-12	2.93	2.95	2.91	2.95	46306
1998-02-13	2.95	3.06	2.93	3.06	356055
1998-02-17	3.00	3.10	2.83	2.86	485111
1998-02-18	2.86	2.90	2.80	2.86	138927
1998-02-19	2.86	2.86	2.83	2.84	59975
1998-02-20	2.86	2.86	2.82	2.83	31126
1998-02-23	2.86	2.93	2.86	2.88	78192
1998-02-24	2.90	2.96	2.90	2.96	44028
1998-02-25	2.90	3.00	2.90	2.96	69080
1998-02-26	2.96	3.00	2.96	3.00	331003
1998-02-27	3.01	3.05	3.00	3.01	42509
1998-03-02	2.96	3.03	2.93	2.93	129815
1998-03-03	2.96	3.00	2.93	2.95	112357
1998-03-04	3.01	3.03	2.96	3.03	159423
1998-03-05	2.98	3.03	2.98	3.00	78192
1998-03-06	3.00	3.06	3.00	3.06	20495
1998-03-09	3.05	3.06	3.00	3.06	524591
1998-03-10	3.03	3.06	3.00	3.05	199662
1998-03-11	3.06	3.06	3.00	3.00	116913
1998-03-12	3.00	3.06	3.00	3.05	770568
1998-03-13	3.00	3.10	3.00	3.05	156385
1998-03-16	3.00	3.06	3.00	3.00	88824
1998-03-17	3.06	3.06	3.00	3.00	100207
1998-03-18	3.00	3.06	3.00	3.00	162460
1998-03-19	3.00	3.05	2.96	2.96	211045
1998-03-20	3.01	3.01	2.98	2.98	236104
1998-03-23	3.01	3.01	2.96	3.01	305185
1998-03-24	3.01	3.01	2.96	2.96	327966
1998-03-25	3.01	3.01	3.00	3.01	78192
1998-03-26	2.96	2.98	2.96	2.96	88824
1998-03-27	2.98	3.00	2.98	3.00	6067
1998-03-30	3.00	3.00	2.90	2.93	172332
1998-03-31	2.91	2.96	2.90	2.96	178407
1998-04-01	2.96	2.96	2.93	2.96	88064
1998-04-02	2.96	2.96	2.90	2.90	36434
1998-04-03	2.91	2.94	2.91	2.91	242179
1998-04-06	2.90	2.96	2.90	2.91	297599
1998-04-07	2.93	2.96	2.91	2.91	155626
1998-04-08	2.96	3.06	2.95	3.03	136649
1998-04-09	3.06	3.06	3.00	3.06	40991
1998-04-13	3.01	3.06	2.93	3.06	199662
1998-04-14	3.03	3.06	2.96	3.01	69080
1998-04-15	2.96	3.06	2.96	2.96	23533
1998-04-16	2.96	3.03	2.96	3.01	1697537
1998-04-17	2.98	3.00	2.98	2.98	63764
1998-04-20	2.96	3.03	2.96	2.96	34916
1998-04-21	3.03	3.10	3.00	3.10	121469
1998-04-22	3.10	3.13	3.06	3.10	39472
1998-04-23	3.06	3.16	3.06	3.14	87305
1998-04-24	3.03	3.16	3.03	3.10	36434
1998-04-27	3.10	3.10	2.96	2.98	403881
1998-04-28	3.13	3.13	3.13	3.13	4548
1998-04-29	3.13	3.13	3.11	3.11	11383
1998-04-30	3.06	3.13	3.06	3.11	193587
1998-05-01	3.11	3.13	3.08	3.13	45547
1998-05-04	3.16	3.16	3.11	3.11	220158
1998-05-05	3.16	3.33	3.16	3.33	271787
1998-05-06	3.34	3.34	3.23	3.26	217879
1998-05-07	3.26	3.26	3.16	3.19	177648
1998-05-08	3.23	3.23	3.21	3.21	114635
1998-05-11	3.29	3.29	3.19	3.28	810807
1998-05-12	3.24	3.29	3.19	3.28	56178
1998-05-13	3.24	3.25	3.24	3.25	5308
1998-05-14	3.28	3.28	3.22	3.22	462337
1998-05-15	3.24	3.24	3.24	3.24	1511
1998-05-18	3.26	3.26	3.24	3.26	78192
1998-05-19	3.23	3.26	3.23	3.23	822949
1998-05-20	3.26	3.26	3.23	3.26	18976
1998-05-21	3.24	3.26	3.23	3.24	22014
1998-05-22	3.23	3.26	3.23	3.26	14420
1998-05-26	3.23	3.26	3.23	3.24	231548
1998-05-27	3.26	3.26	3.13	3.13	581529
1998-05-28	3.17	3.17	3.13	3.17	145762
1998-05-29	3.17	3.17	3.13	3.17	27329
1998-06-01	3.17	3.17	3.12	3.12	113875
1998-06-02	3.13	3.16	3.10	3.10	104763
1998-06-03	3.08	3.08	3.05	3.05	100966
1998-06-04	3.00	3.10	3.00	3.03	178407
1998-06-05	3.13	3.13	3.11	3.11	3029
1998-06-08	3.13	3.26	3.13	3.26	158663
1998-06-09	3.19	3.24	3.19	3.23	9864
1998-06-10	3.24	3.24	3.24	3.24	751
1998-06-12	3.21	3.21	3.18	3.18	85027
1998-06-15	3.21	3.26	3.18	3.25	68320
1998-06-16	3.26	3.30	3.26	3.27	147280
1998-06-17	3.29	3.33	3.24	3.29	321132
1998-06-18	3.26	3.31	3.26	3.28	68320
1998-06-19	3.26	3.26	3.26	3.26	40231
1998-06-22	3.19	3.26	3.13	3.13	141205
1998-06-23	3.16	3.19	3.10	3.14	516997
1998-06-24	3.23	3.23	3.10	3.14	70599
1998-06-25	3.10	3.16	3.10	3.13	330244
1998-06-26	3.13	3.23	3.13	3.19	8345
1998-06-29	3.23	3.28	3.13	3.25	384145
1998-06-30	3.29	3.29	3.19	3.23	285449
1998-07-01	3.23	3.28	3.16	3.23	194346
1998-07-02	3.23	3.23	3.16	3.16	50862
1998-07-06	3.23	3.23	3.14	3.16	108560
1998-07-07	3.19	3.19	3.14	3.16	119191
1998-07-08	3.16	3.16	3.08	3.08	135130
1998-07-09	3.13	3.13	3.06	3.10	220917
1998-07-10	3.16	3.16	3.11	3.16	20495
1998-07-13	3.16	3.16	3.14	3.16	25051
1998-07-14	3.16	3.16	3.13	3.14	144243
1998-07-15	3.16	3.19	3.13	3.19	44028
1998-07-16	3.16	3.19	3.13	3.14	243691
1998-07-17	3.16	3.16	3.16	3.16	3029
1998-07-20	3.14	3.19	3.11	3.15	649857
1998-07-21	3.18	3.18	3.13	3.16	57697
1998-07-22	3.14	3.15	3.14	3.14	148799
1998-07-23	3.16	3.16	3.13	3.14	228511
1998-07-24	3.16	3.16	3.14	3.16	56178
1998-07-27	3.16	3.16	3.06	3.11	126030
1998-07-28	3.19	3.21	3.09	3.16	635212
1998-07-29	3.11	3.16	3.06	3.11	210048
1998-07-30	3.06	3.09	3.06	3.09	26821
1998-07-31	3.06	3.14	2.91	2.94	79967
1998-08-03	2.91	2.96	2.86	2.94	145263
1998-08-04	2.84	2.84	2.79	2.82	120968
1998-08-05	2.79	2.86	2.72	2.72	175122
1998-08-06	2.80	2.91	2.78	2.82	104768
1998-08-07	2.84	2.96	2.84	2.91	134632
1998-08-10	2.84	2.84	2.84	2.84	7082
1998-08-11	2.79	2.79	2.79	2.79	501
1998-08-12	2.82	2.86	2.82	2.82	332535
1998-08-13	2.82	2.86	2.82	2.86	185247
1998-08-14	2.82	2.91	2.82	2.91	623067
1998-08-17	2.89	3.06	2.89	2.90	113880
1998-08-18	2.94	3.01	2.91	3.01	90092
1998-08-19	3.01	3.09	2.94	3.09	246493
1998-08-20	3.11	3.11	2.99	2.99	50108
1998-08-21	2.99	3.01	2.96	3.01	54659
1998-08-24	2.96	3.06	2.89	2.94	57697
1998-08-25	2.91	2.91	2.88	2.88	49091
1998-08-26	2.84	2.84	2.67	2.67	186259
1998-08-27	2.67	2.67	2.37	2.37	435790
1998-08-28	2.42	2.57	2.42	2.47	124005
1998-08-31	2.52	2.57	2.42	2.42	121474
1998-09-01	2.42	2.52	2.42	2.47	189803
1998-09-02	2.49	2.52	2.49	2.52	9613
1998-09-03	2.49	2.49	2.46	2.46	51116
1998-09-04	2.47	2.47	2.42	2.42	23788
1998-09-08	2.43	2.44	2.42	2.42	413013
1998-09-09	2.46	2.46	2.42	2.42	7588
1998-09-10	2.47	2.47	2.42	2.42	677732
1998-09-11	2.49	2.49	2.46	2.46	8601
1998-09-14	2.44	2.47	2.37	2.42	755679
1998-09-15	2.49	2.57	2.47	2.57	70859
1998-09-16	2.57	2.57	2.47	2.52	28339
1998-09-17	2.44	2.44	2.44	2.44	27327
1998-09-18	2.46	2.47	2.44	2.44	23788
1998-09-21	2.42	2.47	2.42	2.47	265219
1998-09-22	2.49	2.54	2.49	2.54	127038
1998-09-23	2.54	2.54	2.47	2.52	47577
1998-09-24	2.47	2.54	2.47	2.47	111349
1998-09-25	2.37	2.57	2.37	2.57	533476
1998-09-29	2.57	2.57	2.47	2.47	16701
1998-09-30	2.54	2.57	2.47	2.57	65797
1998-10-01	2.57	2.57	2.47	2.52	228774
1998-10-02	2.47	2.57	2.47	2.57	8601
1998-10-05	2.47	2.47	2.37	2.37	89079
1998-10-06	2.42	2.47	2.37	2.47	9107
1998-10-07	2.32	2.44	2.32	2.37	125018
1998-10-08	2.32	2.32	1.78	1.79	263194
1998-10-09	1.94	2.03	1.93	2.01	74403
1998-10-12	2.01	2.12	2.01	2.12	105274
1998-10-13	2.12	2.17	2.12	2.12	55166
1998-10-14	2.10	2.25	2.10	2.17	88067
1998-10-15	2.25	2.27	2.22	2.27	78448
1998-10-16	2.22	2.27	2.22	2.27	148300
1998-10-19	2.27	2.28	2.27	2.28	33402
1998-10-20	2.30	2.32	2.27	2.32	81486
1998-10-21	2.37	2.64	2.37	2.59	124005
1998-10-22	2.57	2.59	2.47	2.57	47071
1998-10-26	2.57	2.57	2.57	2.57	12144
1998-10-27	2.62	2.62	2.52	2.57	84017
1998-10-28	2.59	2.91	2.59	2.91	226243
1998-10-29	2.77	2.89	2.62	2.69	343672
1998-10-30	2.77	2.77	2.69	2.74	47577
1998-11-02	2.75	2.82	2.72	2.75	47071
1998-11-03	2.70	2.79	2.70	2.74	21763
1998-11-04	2.79	2.86	2.77	2.84	82498
1998-11-05	2.77	2.82	2.77	2.82	24796
1998-11-06	2.72	2.89	2.72	2.89	30871
1998-11-09	2.89	2.89	2.79	2.89	33402
1998-11-10	2.89	2.89	2.89	2.89	126532
1998-11-11	2.86	2.91	2.82	2.83	133113
1998-11-12	2.86	2.86	2.86	2.86	4044
1998-11-13	2.82	2.96	2.82	2.86	27327
1998-11-16	2.89	2.91	2.89	2.89	163483
1998-11-17	2.96	2.96	2.91	2.91	32389
1998-11-18	2.86	2.86	2.86	2.86	10119
1998-11-19	2.86	2.91	2.86	2.91	5563
1998-11-20	2.91	2.94	2.91	2.94	23788
1998-11-23	2.96	2.96	2.89	2.91	48083
1998-11-24	2.89	2.99	2.89	2.99	19738
1998-11-25	3.01	3.01	2.91	2.91	8601
1998-11-27	2.91	2.94	2.91	2.94	1007
1998-11-30	2.94	3.06	2.94	3.06	389731
1998-12-01	2.98	2.98	2.98	2.98	9107
1998-12-02	2.99	3.04	2.99	3.04	5057
1998-12-03	2.98	3.06	2.98	2.98	381631
1998-12-04	2.96	3.06	2.96	3.06	11132
1998-12-07	3.06	3.06	2.96	2.96	8601
1998-12-08	2.96	2.96	2.96	2.96	3032
1998-12-09	2.96	3.11	2.96	3.04	61241
1998-12-10	3.04	3.04	2.96	2.96	133113
1998-12-11	2.96	2.99	2.96	2.96	285970
1998-12-14	3.05	3.05	2.94	2.96	333041
1998-12-15	2.96	3.06	2.96	3.06	58203
1998-12-16	2.96	3.06	2.91	3.06	34414
1998-12-17	2.91	2.91	2.91	2.91	3032
1998-12-18	2.91	2.94	2.82	2.82	224223
1998-12-21	2.82	2.91	2.77	2.79	40996
1998-12-22	2.77	3.11	2.77	3.03	99711
1998-12-23	3.06	3.14	2.99	3.03	487923
1998-12-24	2.99	3.01	2.91	2.96	50108
1998-12-28	2.96	2.96	2.84	2.90	178670
1998-12-29	2.86	2.91	2.86	2.90	328996
1998-12-30	2.86	2.96	2.86	2.94	97686
1998-12-31	2.94	2.99	2.93	2.99	207010
1999-01-04	2.99	2.99	2.91	2.94	60734
1999-01-05	2.94	2.99	2.94	2.94	407445
1999-01-06	2.94	2.94	2.82	2.82	58203
1999-01-07	2.84	2.91	2.84	2.91	83511
1999-01-08	2.91	2.91	2.77	2.91	386694
1999-01-11	2.91	2.98	2.86	2.94	1149967
1999-01-12	2.98	2.99	2.91	2.98	537019
1999-01-13	2.91	2.91	2.86	2.91	5057
1999-01-14	2.86	2.96	2.86	2.91	152852
1999-01-15	2.96	2.96	2.89	2.89	79967
1999-01-19	2.96	2.99	2.91	2.96	490455
1999-01-20	2.99	3.00	2.96	2.96	422126
1999-01-21	2.96	2.96	2.91	2.94	68834
1999-01-22	2.91	2.99	2.91	2.98	25302
1999-01-25	2.91	2.96	2.91	2.91	6576
1999-01-26	2.96	2.96	2.91	2.96	9613
1999-01-27	2.95	2.99	2.94	2.98	128055
1999-01-28	2.98	2.98	2.96	2.96	165508
1999-01-29	2.98	3.06	2.96	3.01	465653
1999-02-01	3.06	3.09	2.91	2.91	119955
1999-02-02	2.96	2.99	2.96	2.96	21763
1999-02-03	2.96	3.01	2.94	2.98	179172
1999-02-04	2.96	2.99	2.95	2.96	51622
1999-02-05	2.96	2.99	2.96	2.96	123499
1999-02-08	2.99	2.99	2.95	2.96	81992
1999-02-09	2.95	2.99	2.93	2.94	188790
1999-02-10	2.86	2.94	2.74	2.82	47071
1999-02-11	2.72	2.86	2.72	2.78	47071
1999-02-12	2.77	2.78	2.77	2.78	7082
1999-02-16	2.79	2.79	2.79	2.79	4044
1999-02-17	2.74	2.79	2.74	2.74	14676
1999-02-18	2.77	2.82	2.77	2.82	9107
1999-02-19	2.78	2.82	2.72	2.72	225741
1999-02-22	2.82	2.82	2.67	2.67	27327
1999-02-23	2.69	2.69	2.62	2.69	269269
1999-02-24	2.69	2.72	2.64	2.64	55166
1999-02-25	2.67	2.67	2.57	2.62	998628
1999-02-26	2.69	2.89	2.67	2.84	836659
1999-03-01	2.82	2.82	2.74	2.74	49602
1999-03-02	2.77	2.79	2.74	2.74	7082
1999-03-03	2.74	2.82	2.74	2.78	271294
1999-03-04	2.74	2.82	2.72	2.72	79461
1999-03-05	2.67	2.77	2.67	2.77	1513
1999-03-08	2.74	2.74	2.67	2.67	26821
1999-03-09	2.69	2.77	2.69	2.70	256106
1999-03-10	2.68	2.77	2.68	2.68	65291
1999-03-11	2.69	2.73	2.69	2.69	553219
1999-03-12	2.68	2.77	2.67	2.77	82498
1999-03-15	2.69	2.77	2.69	2.74	366955
1999-03-16	2.77	2.77	2.44	2.54	149313
1999-03-17	2.64	2.64	2.54	2.57	1191975
1999-03-18	2.64	2.64	2.54	2.54	454010
1999-03-19	2.57	2.58	2.49	2.57	271294
1999-03-22	2.59	2.59	2.49	2.49	1007
1999-03-23	2.51	2.57	2.47	2.47	257119
1999-03-24	2.47	2.62	2.47	2.52	101229
1999-03-25	2.49	2.64	2.49	2.62	289008
1999-03-26	2.67	2.72	2.67	2.67	212073
1999-03-29	2.77	2.82	2.67	2.74	218654
1999-03-30	2.74	2.79	2.72	2.77	53647
1999-03-31	2.77	2.86	2.77	2.77	328996
1999-04-01	2.78	2.79	2.78	2.79	61241
1999-04-05	2.88	2.88	2.84	2.84	43021
1999-04-06	2.83	2.88	2.78	2.84	42514
1999-04-07	2.78	2.86	2.78	2.86	17207
1999-04-08	2.86	2.86	2.86	2.86	10626
1999-04-09	2.86	2.88	2.82	2.86	137163
1999-04-12	2.89	2.89	2.84	2.85	45552
1999-04-13	2.82	2.84	2.82	2.82	7082
1999-04-14	2.86	2.98	2.86	2.91	177653
1999-04-15	2.96	2.96	2.89	2.89	218654
1999-04-16	2.86	2.91	2.86	2.86	69341
1999-04-19	2.84	2.86	2.82	2.84	27833
1999-04-20	2.89	2.99	2.84	2.96	338610
1999-04-21	3.04	3.46	3.03	3.41	4824101
1999-04-22	3.46	3.56	3.41	3.54	729359
1999-04-23	3.53	3.58	3.51	3.58	416557
1999-04-26	3.61	3.62	3.54	3.56	583589
1999-04-27	3.53	3.66	3.53	3.62	806800
1999-04-28	3.63	3.63	3.56	3.56	483367
1999-04-29	3.57	3.63	3.56	3.56	46564
1999-04-30	3.56	3.63	3.56	3.63	170570
1999-05-03	3.74	3.78	3.66	3.68	783011
1999-05-04	3.66	3.70	3.58	3.58	491973
1999-05-05	3.66	3.66	3.56	3.59	52634
1999-05-06	3.61	3.63	3.58	3.58	97179
1999-05-07	3.58	3.61	3.52	3.52	144250
1999-05-10	3.56	3.63	3.46	3.46	159433
1999-05-11	3.51	3.51	3.41	3.46	32896
1999-05-12	3.43	3.75	3.41	3.69	86548
1999-05-13	3.73	3.73	3.68	3.73	5563
1999-05-14	3.70	3.70	3.62	3.68	25813
1999-05-17	3.68	3.68	3.56	3.57	1263848
1999-05-18	3.58	3.61	3.46	3.46	186259
1999-05-19	3.58	3.58	3.46	3.48	372017
1999-05-20	3.48	3.58	3.48	3.51	313302
1999-05-21	3.51	3.61	3.48	3.61	691395
1999-05-24	3.63	3.63	3.56	3.63	148300
1999-05-25	3.61	3.61	3.56	3.56	321402
1999-05-26	3.57	3.61	3.51	3.61	205491
1999-05-27	3.56	3.61	3.56	3.61	3032
1999-05-28	3.61	3.78	3.58	3.78	122993
1999-06-01	3.75	4.05	3.75	4.05	844759
1999-06-02	3.96	4.00	3.83	3.93	388719
1999-06-03	3.95	3.95	3.82	3.85	93129
1999-06-04	3.90	3.98	3.80	3.88	561314
1999-06-07	3.93	3.94	3.90	3.93	462110
1999-06-08	3.91	3.96	3.91	3.93	67822
1999-06-09	3.95	3.99	3.95	3.95	275850
1999-06-10	3.93	3.99	3.90	3.98	391756
1999-06-11	3.99	4.00	3.96	4.00	149819
1999-06-14	4.03	4.42	4.03	4.40	488430
1999-06-15	4.37	4.47	4.30	4.42	1957273
1999-06-16	4.40	4.49	4.35	4.45	182715
1999-06-17	4.37	4.45	4.35	4.40	277369
1999-06-18	4.40	4.49	4.40	4.49	268256
1999-06-21	4.49	4.53	4.46	4.53	522343
1999-06-22	4.52	4.53	4.49	4.49	694433
1999-06-23	4.49	4.54	4.49	4.53	545119
1999-06-24	4.53	4.54	4.49	4.54	490961
1999-06-25	4.54	4.85	4.52	4.72	325959
1999-06-28	4.84	4.99	4.77	4.79	551701
1999-06-29	4.89	4.96	4.82	4.94	1198557
1999-06-30	4.99	5.19	4.89	5.11	1103402
1999-07-01	4.74	4.96	4.73	4.94	2108612
1999-07-02	4.96	5.04	4.89	5.04	413013
1999-07-06	4.99	5.14	4.99	5.09	196890
1999-07-07	5.09	5.16	5.06	5.09	432246
1999-07-08	5.10	5.11	4.99	4.99	386694
1999-07-09	4.99	4.99	4.85	4.93	73391
1999-07-12	4.94	4.99	4.90	4.99	208023
1999-07-13	4.96	4.96	4.89	4.91	173102
1999-07-14	4.87	4.87	4.72	4.74	268763
1999-07-15	4.74	4.74	4.42	4.67	495011
1999-07-16	4.63	4.67	4.52	4.67	197397
1999-07-19	4.67	4.69	4.64	4.64	19232
1999-07-20	4.67	4.67	4.54	4.54	98698
1999-07-21	4.52	4.57	4.42	4.57	1070501
1999-07-22	4.57	4.70	4.57	4.63	760741
1999-07-23	4.63	4.72	4.63	4.72	373030
1999-07-26	4.64	4.69	4.64	4.66	702533
1999-07-27	4.67	4.72	4.64	4.66	396819
1999-07-28	4.66	4.69	4.59	4.63	307734
1999-07-29	4.57	4.62	4.56	4.59	61241
1999-07-30	4.59	4.59	4.43	4.52	227766
1999-08-02	4.57	4.59	4.56	4.56	3538
1999-08-03	4.54	4.59	4.53	4.59	239911
1999-08-04	4.59	4.67	4.59	4.62	423138
1999-08-05	4.62	4.63	4.57	4.63	589659
1999-08-06	4.59	4.74	4.59	4.64	744541
1999-08-09	4.63	4.64	4.62	4.63	74909
1999-08-10	4.57	4.64	4.57	4.62	115399
1999-08-11	4.54	4.59	4.52	4.57	193853
1999-08-12	4.52	4.62	4.52	4.57	109324
1999-08-13	4.57	4.61	4.46	4.47	108818
1999-08-16	4.45	4.45	3.96	3.96	394794
1999-08-17	4.11	4.15	4.05	4.15	554232
1999-08-18	4.15	4.40	4.12	4.38	98698
1999-08-19	4.45	4.47	4.35	4.45	212073
1999-08-20	4.36	4.38	4.36	4.37	10626
1999-08-23	4.38	4.45	4.38	4.41	20751
1999-08-24	4.36	4.36	4.36	4.36	7082
1999-08-25	4.35	4.47	4.35	4.47	54659
1999-08-26	4.40	4.47	4.38	4.46	185753
1999-08-27	4.37	4.42	4.35	4.40	20751
1999-08-30	4.40	4.41	4.38	4.41	14169
1999-08-31	4.36	4.54	4.36	4.54	131594
1999-09-01	4.47	4.69	4.47	4.67	129063
1999-09-02	4.62	4.67	4.59	4.64	25302
1999-09-03	4.69	4.84	4.62	4.77	49602
1999-09-07	4.68	4.87	4.68	4.84	57191
1999-09-08	4.84	4.84	4.69	4.69	35933
1999-09-09	4.67	4.67	4.64	4.64	45046
1999-09-10	4.64	4.69	4.62	4.63	38971
1999-09-13	4.59	4.62	4.59	4.59	272813
1999-09-14	4.54	4.54	4.35	4.38	2009913
1999-09-15	4.38	4.41	4.33	4.41	811351
1999-09-16	4.36	4.37	4.35	4.37	64278
1999-09-17	4.40	4.49	4.38	4.48	71366
1999-09-20	4.45	4.47	4.35	4.47	203472
1999-09-21	4.43	4.47	4.43	4.45	76934
1999-09-22	4.46	4.59	4.46	4.59	202965
1999-09-23	4.54	4.59	4.54	4.54	236874
1999-09-24	4.49	4.49	4.45	4.47	188284
1999-09-27	4.48	4.48	4.47	4.47	3032
1999-09-28	4.47	4.49	4.47	4.49	16701
1999-09-29	4.48	4.51	4.47	4.48	34414
1999-09-30	4.49	4.64	4.47	4.64	355822
1999-10-01	4.64	4.69	4.57	4.67	132607
1999-10-04	4.63	4.67	4.63	4.64	131594
1999-10-05	4.64	4.67	4.63	4.63	29352
1999-10-06	4.62	4.69	4.59	4.64	295083
1999-10-07	4.66	4.79	4.66	4.77	52128
1999-10-08	4.74	4.74	4.64	4.64	45046
1999-10-11	4.72	4.72	4.59	4.59	497036
1999-10-12	4.59	4.62	4.57	4.57	141719
1999-10-13	4.57	4.58	4.54	4.57	401881
1999-10-14	4.54	4.57	4.53	4.53	91611
1999-10-15	4.57	4.57	4.37	4.47	287995
1999-10-18	4.43	4.49	4.42	4.49	21257
1999-10-19	4.47	4.54	4.42	4.45	548663
1999-10-20	4.45	4.45	4.42	4.45	70353
1999-10-21	4.43	4.45	4.38	4.42	502098
1999-10-22	4.46	4.46	4.42	4.43	237886
1999-10-25	4.42	4.45	4.42	4.43	98698
1999-10-26	4.45	4.49	4.43	4.46	143744
1999-10-27	4.49	4.49	4.45	4.48	108312
1999-10-28	4.49	4.49	4.45	4.46	68328
1999-10-29	4.45	4.48	4.45	4.48	165002
1999-11-01	4.45	4.47	4.42	4.46	378092
1999-11-02	4.40	4.47	4.40	4.47	228774
1999-11-03	4.47	4.49	4.40	4.45	450977
1999-11-04	4.45	4.57	4.45	4.57	101736
1999-11-05	4.54	4.59	4.54	4.58	100723
1999-11-08	4.56	4.64	4.56	4.62	54659
1999-11-09	4.57	4.62	4.57	4.61	89586
1999-11-10	4.61	4.69	4.54	4.69	209035
1999-11-11	4.59	5.24	4.59	5.12	239405
1999-11-12	5.03	5.03	4.93	4.93	21257
1999-11-15	4.93	4.93	4.62	4.62	63772
1999-11-16	4.63	4.63	4.54	4.59	185753
1999-11-17	4.54	4.59	4.52	4.52	62759
1999-11-18	4.59	4.77	4.59	4.69	34921
1999-11-19	4.78	4.78	4.57	4.58	67822
1999-11-22	4.59	4.61	4.59	4.59	39983
1999-11-23	4.64	4.80	4.59	4.62	182715
1999-11-24	4.62	4.94	4.62	4.91	131088
1999-11-26	4.94	4.94	4.78	4.79	49602
1999-11-29	4.84	4.87	4.67	4.67	37958
1999-11-30	4.77	4.77	4.59	4.67	221691
1999-12-01	4.59	4.67	4.57	4.64	73391
1999-12-02	4.57	4.65	4.57	4.64	70859
1999-12-03	4.57	4.64	4.57	4.62	55672
1999-12-06	4.64	4.64	4.60	4.63	75917
1999-12-07	4.62	4.64	4.59	4.63	56684
1999-12-08	4.62	4.94	4.62	4.84	440852
1999-12-09	4.84	4.84	4.82	4.83	19738
1999-12-10	4.87	4.87	4.79	4.80	62759
1999-12-13	4.83	4.87	4.72	4.77	357336
1999-12-14	4.77	4.79	4.72	4.72	43527
1999-12-15	4.74	4.87	4.72	4.83	1452137
1999-12-16	4.84	4.94	4.80	4.90	505642
1999-12-17	4.91	5.01	4.90	4.90	382137
1999-12-20	4.87	4.96	4.87	4.90	38464
1999-12-21	4.90	5.05	4.89	5.05	57191
1999-12-22	5.04	5.04	4.99	5.03	137163
1999-12-23	5.04	5.43	5.04	5.43	442371
1999-12-27	5.48	5.75	5.43	5.56	173608
1999-12-28	5.57	5.58	5.11	5.16	885755
1999-12-29	5.15	5.20	5.12	5.20	637237
1999-12-30	5.20	5.36	5.11	5.14	366449
1999-12-31	5.09	5.14	5.04	5.12	83511
2000-01-03	5.26	5.27	5.11	5.20	332029
2000-01-04	5.14	5.20	5.09	5.10	155383
2000-01-05	5.09	5.14	5.09	5.10	161964
2000-01-06	5.10	5.12	4.74	4.87	214604
2000-01-07	4.89	4.94	4.83	4.84	324946
2000-01-10	4.82	4.96	4.82	4.88	87561
2000-01-11	4.82	4.89	4.82	4.82	657988
2000-01-12	4.83	4.84	4.67	4.67	116918
2000-01-13	4.78	4.78	4.42	4.52	258131
2000-01-14	4.47	4.79	4.47	4.79	65797
2000-01-18	4.75	4.79	4.64	4.77	47071
2000-01-19	4.74	4.74	4.66	4.67	145769
2000-01-20	4.69	4.69	4.64	4.64	291539
2000-01-21	4.56	4.64	4.54	4.64	408963
2000-01-24	4.64	5.08	4.57	4.93	97179
2000-01-25	4.91	4.98	4.89	4.90	102743
2000-01-26	5.03	5.14	5.01	5.11	294576
2000-01-27	5.14	5.46	5.14	5.21	189803
2000-01-28	5.16	5.21	5.11	5.14	106287
2000-01-31	5.11	5.14	5.09	5.12	799713
2000-02-01	5.10	5.14	5.01	5.09	977877
2000-02-02	5.10	5.16	5.06	5.14	493998
2000-02-03	5.16	5.16	5.06	5.08	67316
2000-02-04	5.11	5.29	5.11	5.29	59722
2000-02-07	5.24	5.33	5.22	5.24	105780
2000-02-08	5.33	5.58	5.30	5.43	308746
2000-02-09	5.48	5.52	5.29	5.31	359867
2000-02-10	5.38	5.38	5.29	5.30	199422
2000-02-11	5.29	5.30	5.27	5.27	191322
2000-02-14	5.26	5.27	5.24	5.24	36946
2000-02-15	5.33	5.43	5.11	5.16	362905
2000-02-16	5.15	5.15	4.82	4.84	127038
2000-02-17	4.87	4.96	4.87	4.89	305709
2000-02-18	4.95	4.95	4.83	4.85	301158
2000-02-22	4.85	4.88	4.74	4.83	106793
2000-02-23	4.82	4.87	4.82	4.87	2110131
2000-02-24	4.88	5.04	4.87	5.04	208529
2000-02-25	5.09	5.09	5.03	5.04	429715
2000-02-28	5.01	5.01	4.88	4.96	170064
2000-02-29	4.96	4.96	4.87	4.90	338104
2000-03-01	4.94	4.94	4.89	4.93	63266
2000-03-02	5.14	5.19	4.96	5.14	609904
2000-03-03	5.19	5.33	5.19	5.32	418076
2000-03-06	5.32	5.37	5.31	5.33	406944
2000-03-07	5.38	5.85	5.38	5.68	231811
2000-03-08	5.79	5.80	5.51	5.66	593203
2000-03-09	5.70	5.83	5.63	5.78	302170
2000-03-10	5.80	5.93	5.75	5.78	211060
2000-03-13	5.73	5.91	5.73	5.82	117930
2000-03-14	5.83	5.98	5.73	5.75	216123
2000-03-15	5.73	5.85	5.63	5.73	344685
2000-03-16	5.66	5.88	5.66	5.75	430221
2000-03-17	5.75	5.80	5.73	5.75	93636
2000-03-20	5.74	5.75	5.73	5.75	42008
2000-03-21	5.75	5.80	5.73	5.80	92117
2000-03-22	5.83	5.98	5.83	5.93	65797
2000-03-23	5.94	6.03	5.90	6.03	35427
2000-03-24	5.98	5.98	5.84	5.91	326971
2000-03-27	5.84	5.93	5.84	5.88	176645
2000-03-28	6.04	6.04	5.88	5.88	333041
2000-03-29	5.89	5.91	5.88	5.90	64784
2000-03-30	5.88	5.93	5.84	5.87	110843
2000-03-31	5.99	6.17	5.95	6.05	193347
2000-04-03	6.00	6.17	5.58	5.58	168545
2000-04-04	5.58	5.98	5.58	5.91	226243
2000-04-05	5.84	6.10	5.80	5.91	248518
2000-04-06	5.79	5.80	5.72	5.73	168039
2000-04-07	5.82	5.88	5.53	5.58	129569
2000-04-10	5.57	5.73	5.51	5.51	115399
2000-04-11	5.56	5.78	5.51	5.73	377586
2000-04-12	5.78	5.79	5.57	5.57	66303
2000-04-13	5.96	6.20	5.85	5.95	991035
2000-04-14	5.87	6.10	5.78	5.85	302170
2000-04-17	5.73	6.22	5.63	5.77	2079761
2000-04-18	6.00	6.20	5.78	6.05	1577662
2000-04-19	6.05	6.17	6.00	6.00	660519
2000-04-20	6.03	6.20	6.03	6.12	132100
2000-04-24	6.15	6.54	6.04	6.47	627623
2000-04-25	6.52	6.59	6.52	6.57	794650
2000-04-26	6.62	6.74	6.59	6.69	538538
2000-04-27	6.69	6.96	6.68	6.93	398337
2000-04-28	6.89	7.36	6.89	7.27	662544
2000-05-01	7.16	7.33	6.91	7.14	456541
2000-05-02	7.11	7.20	7.04	7.05	261169
2000-05-03	7.01	7.05	6.74	6.85	538538
2000-05-04	6.77	6.93	6.77	6.93	361892
2000-05-05	6.91	7.11	6.91	7.05	409470
2000-05-08	6.99	7.11	6.99	7.05	306215
2000-05-09	7.09	7.09	6.85	6.85	190309
2000-05-10	6.89	6.89	6.68	6.73	264206
2000-05-11	6.73	6.98	6.72	6.96	679757
2000-05-12	7.01	7.26	6.99	7.26	739479
2000-05-15	7.32	7.56	7.14	7.53	582066
2000-05-16	7.58	7.75	7.51	7.51	564352
2000-05-17	7.53	7.53	7.26	7.33	290526
2000-05-18	7.33	7.56	7.29	7.31	192334
2000-05-19	7.30	7.31	6.99	7.05	497036
2000-05-22	7.01	7.01	6.77	6.89	338610
2000-05-23	6.89	7.46	6.89	7.16	567389
2000-05-24	7.17	7.17	6.82	6.91	467172
2000-05-25	6.87	6.91	6.35	6.54	503617
2000-05-26	6.40	6.54	6.40	6.50	112362
2000-05-30	6.50	6.52	6.33	6.52	175122
2000-05-31	6.56	6.82	6.52	6.69	395806
2000-06-01	6.62	6.87	6.62	6.74	37452
2000-06-02	6.74	7.06	6.74	6.93	269775
2000-06-05	7.06	7.06	6.77	6.77	136150
2000-06-06	6.94	7.04	6.67	6.75	98698
2000-06-07	6.69	6.87	6.67	6.68	140707
2000-06-08	6.67	6.87	6.57	6.57	95154
2000-06-09	6.77	6.77	6.47	6.47	97179
2000-06-12	6.46	6.51	6.22	6.41	283945
2000-06-13	6.47	6.52	6.40	6.45	104768
2000-06-14	6.47	6.57	6.32	6.48	321909
2000-06-15	6.48	6.54	6.47	6.52	130075
2000-06-16	6.50	6.51	6.42	6.50	355822
2000-06-19	6.47	6.48	6.36	6.42	128055
2000-06-20	6.45	6.45	6.15	6.17	822362
2000-06-21	6.22	6.28	6.15	6.28	806841
2000-06-22	6.22	6.28	5.74	5.74	653973
2000-06-23	5.82	6.22	5.82	5.96	156913
2000-06-26	6.00	6.19	6.00	6.15	474113
2000-06-27	6.22	6.52	6.20	6.41	220353
2000-06-28	6.45	6.74	6.43	6.63	179523
2000-06-29	6.70	6.74	6.15	6.37	283793
2000-06-30	6.45	6.96	6.36	6.96	149488
2000-07-03	6.89	6.96	6.63	6.63	24968
2000-07-05	6.63	6.67	6.45	6.67	564887
2000-07-06	6.67	6.78	6.52	6.78	294252
2000-07-07	6.89	6.89	6.82	6.87	94145
2000-07-10	6.85	6.85	6.68	6.70	358371
2000-07-11	6.74	6.83	6.70	6.76	217316
2000-07-12	6.80	6.96	6.70	6.89	175135
2000-07-13	6.89	6.89	6.76	6.78	134638
2000-07-14	6.80	6.80	6.63	6.72	347571
2000-07-17	6.67	6.72	6.67	6.72	112370
2000-07-18	6.76	6.93	6.67	6.78	405951
2000-07-19	6.82	6.96	6.82	6.83	607068
2000-07-20	6.83	7.11	6.82	7.08	991089
2000-07-21	7.09	7.17	6.98	6.98	450154
2000-07-24	7.06	7.26	7.01	7.19	249372
2000-07-25	7.46	7.74	7.30	7.56	642502
2000-07-26	7.55	8.22	7.55	8.15	1069375
2000-07-27	8.05	8.11	7.82	7.82	388401
2000-07-28	7.61	7.72	7.48	7.63	421810
2000-07-31	7.58	7.98	7.54	7.80	136663
2000-08-01	7.80	7.93	7.79	7.93	626643
2000-08-02	7.95	8.00	7.87	7.93	243300
2000-08-03	7.96	8.30	7.93	8.15	178173
2000-08-04	8.26	8.30	8.08	8.30	184582
2000-08-07	8.28	8.37	8.15	8.33	293915
2000-08-08	8.33	8.33	8.22	8.28	66477
2000-08-09	8.28	8.28	7.96	8.04	608758
2000-08-10	8.01	8.02	7.78	7.78	525069
2000-08-11	7.85	8.00	7.41	8.00	89761
2000-08-14	7.87	8.24	7.70	8.17	186607
2000-08-15	8.13	8.15	7.74	7.74	24968
2000-08-16	7.72	8.00	7.70	8.00	214616
2000-08-17	8.00	8.04	7.89	7.96	145776
2000-08-18	7.89	8.08	7.85	8.08	226087
2000-08-21	8.02	8.02	7.85	7.93	39143
2000-08-22	7.93	8.04	7.93	8.00	75249
2000-08-23	8.02	8.13	7.95	8.04	181207
2000-08-24	8.04	8.32	8.04	8.20	499084
2000-08-25	8.28	8.67	8.22	8.58	152526
2000-08-28	8.74	9.08	8.72	8.93	230475
2000-08-29	9.04	9.04	8.67	8.74	136663
2000-08-30	8.78	8.78	8.50	8.59	58377
2000-08-31	8.61	8.80	8.58	8.69	261859
2000-09-01	8.69	8.74	8.63	8.74	536206
2000-09-05	8.74	8.95	8.69	8.89	991423
2000-09-06	8.85	8.87	8.78	8.85	370517
2000-09-07	8.85	8.89	8.82	8.89	450495
2000-09-08	8.91	8.91	8.80	8.80	156238
2000-09-11	8.80	8.83	8.35	8.48	215628
2000-09-12	8.46	8.63	8.46	8.56	140376
2000-09-13	8.45	8.59	8.41	8.52	180198
2000-09-14	8.52	8.63	8.41	8.56	90099
2000-09-15	8.45	8.52	8.22	8.22	60064
2000-09-18	8.20	8.22	7.74	7.74	115742
2000-09-19	7.91	7.91	7.83	7.91	120467
2000-09-20	7.78	7.91	7.78	7.85	151513
2000-09-21	7.85	7.89	7.78	7.78	83011
2000-09-22	7.74	7.80	7.45	7.64	468379
2000-09-25	7.70	7.74	7.54	7.54	319224
2000-09-26	7.72	7.72	7.39	7.41	146788
2000-09-27	7.63	7.82	7.63	7.76	424848
2000-09-28	7.74	8.74	7.70	8.71	583783
2000-09-29	8.69	8.87	8.52	8.78	311465
2000-10-02	8.78	8.93	8.33	8.37	178510
2000-10-03	8.45	8.45	8.26	8.26	32730
2000-10-04	8.26	8.26	7.96	8.08	128567
2000-10-05	7.96	8.08	7.93	7.96	75586
2000-10-06	7.98	8.00	7.85	7.95	64789
2000-10-09	7.95	8.04	7.95	8.03	13496
2000-10-10	8.03	8.04	7.80	7.82	101570
2000-10-11	7.78	7.98	7.74	7.98	180198
2000-10-12	7.83	7.89	7.67	7.80	123504
2000-10-13	7.74	7.78	7.69	7.70	249372
2000-10-16	7.72	7.76	7.30	7.41	184919
2000-10-17	7.30	7.30	6.82	6.87	422148
2000-10-18	6.87	7.19	6.74	7.13	403251
2000-10-19	7.15	7.37	7.08	7.37	207191
2000-10-20	7.41	7.67	7.33	7.37	828100
2000-10-23	7.43	7.45	7.39	7.41	239925
2000-10-24	7.43	7.48	7.39	7.41	122154
2000-10-25	7.41	7.48	7.26	7.41	347571
2000-10-26	7.26	7.48	7.20	7.46	151851
2000-10-27	7.46	7.56	7.45	7.48	208203
2000-10-30	7.48	7.48	7.37	7.43	268272
2000-10-31	7.43	7.67	7.39	7.67	409323
2000-11-01	7.70	7.70	7.63	7.63	37118
2000-11-02	7.69	7.93	7.63	7.91	276031
2000-11-03	7.85	7.85	7.63	7.74	98533
2000-11-06	7.74	7.89	7.56	7.70	183569
2000-11-07	7.69	7.70	7.45	7.65	125192
2000-11-08	7.58	7.82	7.58	7.82	128567
2000-11-09	7.74	7.80	7.74	7.80	57027
2000-11-10	7.80	7.85	7.67	7.67	111695
2000-11-13	7.63	7.69	7.26	7.67	81661
2000-11-14	7.57	7.67	7.48	7.52	177498
2000-11-15	7.54	7.91	7.52	7.85	95495
2000-11-16	7.85	8.30	7.85	7.93	101570
2000-11-17	7.96	7.96	7.80	7.89	45889
2000-11-20	7.85	7.87	7.67	7.74	89086
2000-11-21	7.83	7.83	7.48	7.78	231487
2000-11-22	7.63	7.74	7.56	7.70	50952
2000-11-24	7.63	7.85	7.63	7.85	25980
2000-11-27	7.91	8.26	7.83	8.17	94820
2000-11-28	8.17	8.17	7.96	8.00	42180
2000-11-29	8.02	8.19	7.78	8.15	53989
2000-11-30	8.07	8.11	7.59	8.00	120467
2000-12-01	7.95	8.17	7.95	8.04	63439
2000-12-04	8.15	8.15	7.96	8.00	113379
2000-12-05	8.00	8.26	7.83	8.26	80649
2000-12-06	8.13	8.19	7.91	7.91	36105
2000-12-07	7.93	8.15	7.93	8.15	46564
2000-12-08	8.22	8.54	7.96	8.52	237900
2000-12-11	8.53	8.66	8.52	8.56	256122
2000-12-12	8.56	8.58	8.28	8.30	395826
2000-12-13	8.27	8.39	8.27	8.35	665111
2000-12-14	8.32	8.80	8.26	8.46	170073
2000-12-15	8.52	8.63	8.45	8.56	525744
2000-12-18	8.47	8.63	8.41	8.63	536206
2000-12-19	8.59	8.85	8.56	8.74	531819
2000-12-20	8.74	8.74	8.17	8.30	480188
2000-12-21	8.22	8.41	8.15	8.37	269284
2000-12-22	8.43	8.56	8.35	8.54	229462
2000-12-26	8.45	8.59	8.39	8.50	94820
2000-12-27	8.59	8.82	8.37	8.82	451170
2000-12-28	8.80	9.26	8.78	9.26	865893
2000-12-29	9.26	9.37	8.89	8.91	372880
2001-01-02	8.89	8.91	8.58	8.59	568262
2001-01-03	8.52	8.85	8.45	8.56	229462
2001-01-04	8.41	8.52	8.37	8.37	141051
2001-01-05	8.33	8.48	8.15	8.45	134979
2001-01-08	8.37	8.58	8.30	8.48	409998
2001-01-09	8.56	8.74	8.41	8.45	569274
2001-01-10	8.33	8.59	8.15	8.59	188969
2001-01-11	8.59	8.67	8.30	8.33	71199
2001-01-12	8.44	8.78	8.44	8.78	168048
2001-01-16	8.82	9.48	8.74	9.37	415398
2001-01-17	9.48	9.52	9.21	9.37	335424
2001-01-18	9.21	9.39	8.88	9.00	684007
2001-01-19	8.89	9.00	8.82	8.85	129242
2001-01-22	8.92	9.30	8.80	9.11	237562
2001-01-23	9.22	9.33	9.04	9.30	124854
2001-01-24	9.28	9.32	8.93	9.29	162310
2001-01-25	9.17	9.33	9.13	9.30	184244
2001-01-26	9.32	9.32	9.22	9.22	215628
2001-01-29	9.37	9.52	9.26	9.48	388064
2001-01-30	9.43	9.63	9.37	9.54	181207
2001-01-31	9.63	9.96	9.63	9.95	165010
2001-02-01	9.91	9.91	9.67	9.78	190319
2001-02-02	9.76	9.76	9.58	9.59	66139
2001-02-05	9.61	9.92	9.58	9.80	252072
2001-02-06	9.82	9.89	9.80	9.85	172435
2001-02-07	9.89	10.37	9.83	10.24	208203
2001-02-08	10.15	10.33	9.82	9.95	366130
2001-02-09	9.96	10.04	9.91	10.02	167035
2001-02-12	10.04	10.22	10.00	10.13	193694
2001-02-13	10.13	10.13	9.98	10.08	122154
2001-02-14	10.09	10.21	10.00	10.15	296952
2001-02-15	10.15	10.15	10.08	10.15	145776
2001-02-16	10.13	10.13	9.74	9.78	844634
2001-02-20	9.80	10.02	9.78	9.93	614155
2001-02-21	9.95	10.08	9.82	9.83	430582
2001-02-22	9.86	10.04	9.83	9.89	273331
2001-02-23	9.96	10.04	9.89	9.90	231150
2001-02-26	9.89	10.08	9.71	9.93	286831
2001-02-27	9.93	9.93	9.61	9.72	430245
2001-02-28	9.78	9.96	9.63	9.85	416748
2001-03-01	9.85	10.43	9.74	10.30	417760
2001-03-02	10.13	10.30	10.04	10.04	342171
2001-03-05	10.11	10.37	10.08	10.30	725513
2001-03-06	10.28	10.58	10.22	10.32	1315375
2001-03-07	10.52	10.59	10.37	10.54	257134
2001-03-08	10.52	10.58	10.45	10.52	322936
2001-03-09	10.50	10.54	10.48	10.54	592221
2001-03-12	10.46	10.56	10.46	10.50	221366
2001-03-13	10.50	10.50	10.30	10.41	533506
2001-03-14	10.41	10.67	10.26	10.61	264559
2001-03-15	10.61	10.67	10.48	10.52	1332247
2001-03-16	10.56	10.56	10.21	10.24	469054
2001-03-19	10.25	10.26	9.24	9.24	1043391
2001-03-20	9.02	9.39	8.33	8.93	428220
2001-03-21	8.96	8.96	8.45	8.74	1058578
2001-03-22	8.72	8.89	8.48	8.82	221366
2001-03-23	8.91	8.96	8.78	8.89	253422
2001-03-26	8.82	9.30	8.78	9.26	358708
2001-03-27	9.24	9.52	9.17	9.48	144763
2001-03-28	9.48	9.56	9.11	9.32	280418
2001-03-29	9.37	9.37	9.22	9.24	64452
2001-03-30	9.28	9.74	9.15	9.63	781194
2001-04-02	9.59	9.63	9.33	9.41	153201
2001-04-03	9.41	9.41	9.09	9.09	276368
2001-04-04	9.08	9.08	8.63	8.89	251059
2001-04-05	8.89	9.28	8.89	9.28	744747
2001-04-06	9.15	9.33	9.15	9.19	248362
2001-04-09	9.48	9.48	9.03	9.11	155563
2001-04-10	9.06	9.75	9.06	9.68	249037
2001-04-11	9.74	9.84	9.71	9.76	216978
2001-04-12	9.78	9.78	9.67	9.70	115742
2001-04-16	9.68	9.70	9.25	9.28	372542
2001-04-17	9.28	9.51	9.22	9.50	948229
2001-04-18	9.52	9.68	9.50	9.65	1390628
2001-04-19	9.64	9.75	9.63	9.75	844634
2001-04-20	9.73	9.78	9.34	9.35	460616
2001-04-23	9.40	9.40	9.14	9.16	213941
2001-04-24	9.13	9.43	9.09	9.11	927308
2001-04-25	9.17	9.17	8.87	9.10	417760
2001-04-26	9.11	9.33	9.11	9.31	443407
2001-04-27	9.29	9.37	9.29	9.36	105958
2001-04-30	9.35	9.35	9.26	9.33	336099
2001-05-01	9.33	9.42	9.32	9.41	165685
2001-05-02	9.45	9.98	9.42	9.79	711679
2001-05-03	9.78	9.84	9.75	9.82	600996
2001-05-04	9.77	9.91	9.76	9.91	168723
2001-05-07	9.85	10.34	9.85	10.23	216978
2001-05-08	10.19	10.24	10.16	10.24	1053853
2001-05-09	10.19	10.46	10.19	10.33	784906
2001-05-10	10.34	10.34	10.15	10.15	331711
2001-05-11	10.18	10.19	9.85	9.85	77949
2001-05-14	9.95	10.02	9.87	9.92	199094
2001-05-15	10.02	10.15	10.02	10.07	502797
2001-05-16	10.05	10.05	9.98	10.02	624280
2001-05-17	10.05	10.06	9.88	9.96	446107
2001-05-18	10.00	10.00	9.96	9.96	329011
2001-05-21	9.98	10.22	9.97	10.18	554090
2001-05-22	10.22	10.46	10.13	10.39	175135
2001-05-23	10.43	10.43	10.28	10.34	233850
2001-05-24	10.37	10.42	10.31	10.37	293577
2001-05-25	10.40	10.46	10.32	10.40	67149
2001-05-29	10.41	10.60	10.37	10.47	304040
2001-05-30	10.56	10.61	10.40	10.45	238575
2001-05-31	10.45	10.56	10.06	10.06	217653
2001-06-01	10.23	10.45	10.02	10.36	260847
2001-06-04	10.36	10.52	10.27	10.51	157923
2001-06-05	10.52	10.93	10.50	10.85	448807
2001-06-06	10.73	10.78	10.69	10.75	389414
2001-06-07	10.75	10.75	10.63	10.68	160623
2001-06-08	10.68	10.85	10.65	10.75	171760
2001-06-11	10.83	10.83	10.32	10.32	216978
2001-06-12	10.32	10.37	10.13	10.36	272997
2001-06-13	10.31	10.31	9.97	9.97	229462
2001-06-14	10.08	10.08	9.42	9.82	1336297
2001-06-15	9.78	9.88	9.78	9.82	215966
2001-06-18	9.88	9.88	9.82	9.84	301340
2001-06-19	10.00	10.22	9.85	10.00	509884
2001-06-20	10.08	10.13	9.56	9.57	608083
2001-06-21	9.58	9.60	9.19	9.27	752847
2001-06-22	9.25	9.46	9.23	9.26	542278
2001-06-25	9.28	9.63	9.28	9.56	597958
2001-06-26	9.49	10.25	9.49	10.02	399876
2001-06-27	10.06	10.28	9.91	9.93	240937
2001-06-28	10.00	10.06	9.81	9.81	542953
2001-06-29	9.81	10.21	9.81	10.21	289193
2001-07-02	9.93	9.96	9.68	9.75	358371
2001-07-03	9.85	9.87	9.69	9.79	85711
2001-07-05	9.74	10.05	9.74	9.96	661398
2001-07-06	9.96	10.07	9.94	9.96	422148
2001-07-09	9.94	10.19	9.91	10.15	1109868
2001-07-10	10.05	10.18	9.96	10.06	330699
2001-07-11	10.06	10.11	9.94	10.08	375917
2001-07-12	10.15	11.07	10.15	10.85	1047778
2001-07-13	10.80	11.60	10.77	11.17	1730102
2001-07-16	11.26	11.44	11.04	11.04	714042
2001-07-17	11.10	11.11	10.59	11.05	1487473
2001-07-18	11.07	11.42	10.98	11.29	1563401
2001-07-19	11.47	11.71	11.31	11.44	495709
2001-07-20	11.44	11.58	11.36	11.36	164335
2001-07-23	11.47	11.57	11.35	11.39	381651
2001-07-24	11.51	11.51	11.19	11.20	139701
2001-07-25	11.20	11.31	10.52	11.08	409660
2001-07-26	11.20	11.42	11.18	11.32	199432
2001-07-27	11.32	11.44	11.14	11.44	140713
2001-07-30	11.59	11.59	11.40	11.43	81324
2001-07-31	11.59	11.65	11.42	11.65	327324
2001-08-01	11.68	11.68	11.53	11.59	568262
2001-08-02	11.59	11.60	11.55	11.57	441382
2001-08-03	11.56	11.82	11.47	11.80	610780
2001-08-06	11.82	11.82	11.56	11.72	517984
2001-08-07	11.71	11.82	11.71	11.71	356346
2001-08-08	11.71	11.78	11.56	11.71	638789
2001-08-09	11.73	11.79	11.71	11.74	179523
2001-08-10	11.76	11.80	11.71	11.72	115742
2001-08-13	11.74	11.87	11.68	11.74	959367
2001-08-14	11.75	11.95	11.72	11.90	691095
2001-08-15	11.96	11.96	11.84	11.93	780519
2001-08-16	11.94	11.94	11.84	11.91	483225
2001-08-17	11.93	12.04	11.86	12.01	986701
2001-08-20	12.00	12.06	11.94	11.97	377267
2001-08-21	12.08	12.08	11.63	11.78	344196
2001-08-22	11.78	11.90	11.74	11.82	312815
2001-08-23	11.82	11.87	11.75	11.85	131942
2001-08-24	11.85	12.09	11.80	11.92	298302
2001-08-27	11.86	11.89	10.67	10.67	1077138
2001-08-28	10.67	11.11	10.39	10.52	1631903
2001-08-29	10.67	10.67	10.13	10.67	1066000
2001-08-30	10.72	11.04	10.67	10.96	666123
2001-08-31	11.01	11.25	10.85	11.24	309440
2001-09-04	11.19	11.31	10.91	11.19	502459
2001-09-05	11.16	11.27	10.86	10.86	577037
2001-09-06	10.82	10.82	10.36	10.36	884452
2001-09-07	10.36	10.53	9.40	9.81	1331572
2001-09-10	9.78	10.67	9.60	10.13	506873
2001-09-17	9.51	9.92	8.89	9.52	404059
2001-09-18	9.52	9.60	8.89	9.21	799119
2001-09-19	9.16	9.27	8.89	8.91	1328940
2001-09-20	8.87	9.09	8.71	8.93	752098
2001-09-21	8.55	9.36	7.89	9.02	885510
2001-09-24	8.98	9.42	8.89	9.42	210352
2001-09-25	9.18	9.78	9.18	9.31	918132
2001-09-26	9.47	9.64	9.25	9.40	184482
2001-09-27	9.29	9.56	9.22	9.56	228800
2001-09-28	9.56	9.93	9.45	9.49	338139
2001-10-01	9.60	9.60	9.28	9.29	364239
2001-10-02	9.22	9.95	9.22	9.95	355689
2001-10-03	9.87	9.87	9.36	9.70	669307
2001-10-04	9.58	10.14	9.36	9.60	287295
2001-10-05	9.45	10.22	9.40	9.98	351414
2001-10-08	9.98	10.29	9.50	9.50	189654
2001-10-09	9.53	9.68	9.33	9.38	110688
2001-10-10	9.53	9.64	9.38	9.64	210127
2001-10-11	9.65	10.78	9.64	10.78	348264
2001-10-12	10.84	11.03	9.76	9.99	309118
2001-10-15	10.04	10.18	9.78	10.00	343989
2001-10-16	10.41	10.78	10.27	10.36	1565617
2001-10-17	10.39	10.49	9.53	9.78	690005
2001-10-18	9.73	10.09	9.48	9.80	240725
2001-10-19	9.92	10.38	9.63	9.96	161082
2001-10-22	10.26	10.37	9.76	10.05	300568
2001-10-23	10.22	10.43	10.15	10.43	100788
2001-10-24	10.15	10.54	10.15	10.40	224977
2001-10-25	10.41	10.49	10.11	10.27	176382
2001-10-26	10.30	10.38	10.17	10.38	92016
2001-10-29	10.45	10.45	9.98	10.17	159507
2001-10-30	10.33	10.33	9.93	10.09	224302
2001-10-31	9.87	10.38	9.87	10.33	479425
2001-11-01	10.18	10.27	9.74	10.27	106188
2001-11-02	10.11	10.93	10.11	10.51	298543
2001-11-05	10.45	10.67	10.34	10.56	86391
2001-11-06	10.38	10.62	10.38	10.45	513398
2001-11-07	10.41	10.62	10.38	10.47	416207
2001-11-08	10.41	10.54	10.23	10.46	272673
2001-11-09	10.56	10.56	10.33	10.44	202029
2001-11-12	10.33	10.53	10.22	10.33	49493
2001-11-13	10.53	10.53	10.26	10.51	186279
2001-11-14	10.49	10.96	10.38	10.86	170082
2001-11-15	10.67	11.22	10.67	11.12	150059
2001-11-16	10.99	11.11	10.80	10.89	109113
2001-11-19	10.80	11.65	10.80	11.41	424532
2001-11-20	11.31	11.45	10.85	11.03	168282
2001-11-21	11.11	11.43	10.89	11.13	241625
2001-11-23	11.45	11.56	11.00	11.19	32395
2001-11-26	11.20	11.51	10.89	11.33	128911
2001-11-27	11.24	11.33	10.68	11.05	112038
2001-11-28	10.78	11.28	10.78	11.06	106413
2001-11-29	11.24	11.93	11.00	11.67	215752
2001-11-30	11.67	11.78	11.13	11.47	428130
2001-12-03	11.50	11.73	11.45	11.49	234875
2001-12-04	11.67	11.67	11.46	11.49	140159
2001-12-05	11.56	12.60	11.51	12.00	609012
2001-12-06	11.98	12.49	11.89	12.38	220477
2001-12-07	12.22	12.45	12.22	12.31	410132
2001-12-10	12.31	12.58	12.16	12.58	485275
2001-12-11	12.56	12.56	11.57	11.84	916332
2001-12-12	11.82	11.91	11.47	11.71	269748
2001-12-13	11.95	11.95	11.52	11.73	202704
2001-12-14	11.70	11.95	11.13	11.92	674932
2001-12-17	11.60	12.02	11.56	12.01	279870
2001-12-18	11.84	12.11	11.84	11.99	584716
2001-12-19	12.05	12.09	11.80	12.02	387184
2001-12-20	12.02	12.09	11.78	11.78	143534
2001-12-21	11.78	12.19	11.54	11.93	487750
2001-12-24	12.00	12.39	11.87	12.32	102813
2001-12-26	12.20	12.25	12.05	12.15	422507
2001-12-27	12.14	12.22	12.00	12.13	402709
2001-12-28	12.07	12.32	11.96	12.21	407882
2001-12-31	11.89	12.47	11.89	12.20	268398
2002-01-02	12.45	12.45	11.76	11.93	270198
2002-01-03	11.89	12.11	11.69	11.87	321491
2002-01-04	11.78	12.09	11.56	11.69	590114
2002-01-07	11.69	12.05	11.69	11.90	357039
2002-01-08	11.95	12.22	11.95	12.04	219352
2002-01-09	12.22	12.22	11.87	11.98	184032
2002-01-10	11.89	12.14	11.77	12.09	107988
2002-01-11	12.09	12.18	11.83	11.85	287070
2002-01-14	12.00	12.11	11.00	11.77	224527
2002-01-15	11.76	11.78	11.29	11.53	132961
2002-01-16	11.33	11.81	11.33	11.68	204054
2002-01-17	11.65	11.78	11.47	11.78	118786
2002-01-18	11.57	11.76	11.53	11.53	112938
2002-01-22	11.47	11.91	11.33	11.49	168057
2002-01-23	11.47	12.03	11.47	11.93	379536
2002-01-24	11.89	12.11	11.48	11.57	164682
2002-01-25	11.53	11.72	11.40	11.71	200904
2002-01-28	11.56	12.09	11.56	12.04	215977
2002-01-29	12.11	12.15	11.67	11.95	204504
2002-01-30	12.00	12.67	11.89	12.56	591239
2002-01-31	12.69	13.18	12.29	12.61	544896
2002-02-01	12.75	12.76	12.38	12.40	182007
2002-02-04	12.67	12.67	12.33	12.53	279420
2002-02-05	12.40	12.78	12.38	12.69	373461
2002-02-06	12.47	12.98	12.37	12.58	348939
2002-02-07	11.61	12.78	11.56	12.36	900810
2002-02-08	12.89	12.89	12.22	12.60	307318
2002-02-11	12.87	13.00	12.50	12.77	1038044
2002-02-12	12.81	13.02	12.71	12.96	665032
2002-02-13	13.00	13.09	12.87	12.96	363114
2002-02-14	12.85	13.14	12.82	12.99	277620
2002-02-15	12.96	13.14	12.93	13.14	241625
2002-02-19	13.20	13.20	13.01	13.14	432405
2002-02-20	13.02	13.54	13.02	13.32	548718
2002-02-21	13.50	13.74	13.20	13.23	361089
2002-02-22	13.51	13.55	13.09	13.10	209677
2002-02-25	13.53	13.53	13.02	13.12	386059
2002-02-26	13.22	13.22	12.85	13.00	280995
2002-02-27	12.96	13.37	12.90	13.22	161982
2002-02-28	13.02	13.39	13.02	13.22	260973
2002-03-01	13.36	13.38	13.01	13.34	215527
2002-03-04	13.45	13.60	13.40	13.58	429930
2002-03-05	13.67	13.69	13.52	13.59	235775
2002-03-06	13.62	13.69	13.45	13.62	374136
2002-03-07	13.66	14.24	13.65	14.18	447030
2002-03-08	14.13	14.29	13.91	14.27	776396
2002-03-11	14.45	14.47	14.18	14.27	801144
2002-03-12	14.25	14.62	14.25	14.45	423632
2002-03-13	14.47	14.59	14.31	14.53	531621
2002-03-14	14.56	14.58	14.38	14.40	959978
2002-03-15	14.41	14.58	14.36	14.58	240275
2002-03-18	14.56	14.78	14.40	14.45	628587
2002-03-19	14.67	14.98	14.61	14.83	467277
2002-03-20	14.76	14.76	14.42	14.48	421832
2002-03-21	14.49	14.69	14.42	14.45	344664
2002-03-22	14.45	14.69	14.42	14.49	299218
2002-03-25	14.53	14.69	14.45	14.62	122611
2002-03-26	14.67	14.67	14.45	14.56	125986
2002-03-27	14.47	14.69	14.40	14.67	241400
2002-03-28	14.62	14.71	13.96	13.96	511598
2002-04-01	14.25	14.25	13.25	13.40	573016
2002-04-02	13.24	13.34	13.02	13.18	296293
2002-04-03	13.10	13.33	12.94	13.16	531846
2002-04-04	13.22	13.60	13.08	13.09	279195
2002-04-05	13.33	13.33	12.62	13.11	321041
2002-04-08	13.10	13.45	12.85	13.40	477850
2002-04-09	13.49	14.17	13.49	14.12	375261
2002-04-10	14.33	14.89	14.13	14.75	558393
2002-04-11	14.58	14.61	13.56	13.73	1289119
2002-04-12	13.84	14.51	13.75	14.49	686180
2002-04-15	14.45	14.67	14.10	14.41	291345
2002-04-16	14.85	14.89	13.87	13.98	1122862
2002-04-17	14.22	14.37	13.71	13.89	694280
2002-04-18	13.87	14.07	13.78	14.07	370536
2002-04-19	14.07	14.07	13.60	13.95	303943
2002-04-22	13.96	14.29	13.89	14.24	552318
2002-04-23	14.23	14.53	14.11	14.28	411032
2002-04-24	14.38	14.61	14.20	14.33	420257
2002-04-25	14.32	14.45	14.22	14.27	167607
2002-04-26	14.25	14.44	14.18	14.33	156132
2002-04-29	14.41	14.53	14.00	14.27	256698
2002-04-30	14.36	14.36	14.00	14.09	445905
2002-05-01	14.05	14.11	13.60	13.87	481900
2002-05-02	13.82	14.20	13.72	14.05	582016
2002-05-03	13.89	14.17	13.85	14.17	547818
2002-05-06	14.21	14.33	14.02	14.02	295168
2002-05-07	14.11	14.11	13.78	13.78	329366
2002-05-08	14.17	14.40	13.73	13.78	148709
2002-05-09	13.95	14.05	13.69	13.82	257823
2002-05-10	13.89	13.89	13.25	13.31	511598
2002-05-13	13.51	13.67	13.11	13.67	447930
2002-05-14	13.73	13.87	13.04	13.22	483475
2002-05-15	13.25	13.45	13.00	13.37	564693
2002-05-16	13.38	13.40	13.04	13.27	221377
2002-05-17	13.33	13.33	12.93	13.13	300568
2002-05-20	13.26	13.27	12.51	12.91	764473
2002-05-21	12.67	13.11	12.67	12.98	738150
2002-05-22	12.82	13.33	12.82	13.18	484375
2002-05-23	13.33	13.33	12.93	13.00	165807
2002-05-24	12.93	13.07	12.87	12.90	139709
2002-05-28	12.93	12.93	12.47	12.78	243200
2002-05-29	12.67	12.81	12.56	12.67	324416
2002-05-30	12.58	13.02	12.56	12.85	797319
2002-05-31	12.81	13.20	12.81	13.01	337014
2002-06-03	13.07	13.07	12.63	12.78	732300
2002-06-04	12.67	12.85	12.49	12.69	224302
2002-06-05	12.58	12.67	12.45	12.46	368961
2002-06-06	12.45	12.56	11.40	11.79	2136834
2002-06-07	11.78	12.42	11.67	12.38	1296769
2002-06-10	12.49	12.59	12.25	12.45	359739
2002-06-11	12.49	12.73	12.31	12.45	311143
2002-06-12	12.42	12.56	12.40	12.46	336339
2002-06-13	12.51	12.62	12.23	12.38	369186
2002-06-14	12.31	12.53	12.22	12.47	723303
2002-06-17	12.45	12.62	12.45	12.55	303493
2002-06-18	12.55	12.60	12.45	12.56	398434
2002-06-19	12.53	12.80	12.45	12.71	513398
2002-06-20	12.76	13.11	12.75	12.86	766271
2002-06-21	12.95	13.17	12.43	12.58	927805
2002-06-24	12.58	13.19	12.51	12.69	752998
2002-06-25	12.91	13.11	12.67	12.67	591914
2002-06-26	12.67	12.78	12.16	12.46	438030
2002-06-27	12.65	12.82	12.33	12.56	395734
2002-06-28	12.49	12.78	12.00	12.34	1160433
2002-07-01	12.36	12.58	12.29	12.47	609687
2002-07-02	12.31	12.56	12.27	12.43	950303
2002-07-03	12.53	12.55	12.09	12.26	934105
2002-07-05	12.40	12.73	12.22	12.67	254898
2002-07-08	12.80	12.80	12.33	12.73	371211
2002-07-09	12.75	12.78	12.25	12.45	453555
2002-07-10	12.53	12.53	11.45	11.65	1779570
2002-07-11	11.67	11.96	11.18	11.93	1321967
2002-07-12	11.62	12.45	11.62	11.87	922182
2002-07-15	11.78	12.11	10.79	11.65	1546044
2002-07-16	11.61	12.35	11.36	11.51	3601890
2002-07-17	11.57	12.05	11.56	11.74	975501
2002-07-18	11.89	11.89	11.51	11.56	535446
2002-07-19	11.58	11.69	10.57	10.72	1924456
2002-07-22	10.73	11.28	10.27	11.11	1644585
2002-07-23	11.00	11.28	10.61	10.93	1177305
2002-07-24	10.85	11.97	10.65	11.55	1639635
2002-07-25	11.67	12.26	11.14	11.47	1238724
2002-07-26	11.43	11.51	10.76	11.11	662782
2002-07-29	11.07	12.25	11.00	12.00	714978
2002-07-30	12.22	12.22	11.50	11.65	1035569
2002-07-31	11.71	11.71	11.05	11.05	530496
2002-08-01	11.27	11.33	11.07	11.23	792819
2002-08-02	11.14	11.16	10.87	10.96	1756172
2002-08-05	10.97	10.97	10.54	10.67	1003848
2002-08-06	10.78	11.19	10.57	10.94	594164
2002-08-07	11.22	11.45	10.89	11.00	1227026
2002-08-08	11.09	11.48	10.98	11.33	254673
2002-08-09	11.33	11.60	11.24	11.47	232175
2002-08-12	11.46	11.46	11.05	11.34	219127
2002-08-13	11.18	11.42	11.11	11.17	758173
2002-08-14	11.13	11.62	11.13	11.57	905757
2002-08-15	11.65	12.28	11.65	12.21	770771
2002-08-16	12.29	12.51	11.91	12.47	637584
2002-08-19	12.49	12.49	12.01	12.03	481450
2002-08-20	12.22	12.24	11.87	12.24	398434
2002-08-21	12.25	12.69	12.24	12.43	633537
2002-08-22	12.45	12.72	12.44	12.71	387409
2002-08-23	12.49	12.66	12.23	12.33	512723
2002-08-26	12.31	12.65	12.09	12.12	818916
2002-08-27	12.33	12.33	11.87	11.88	807669
2002-08-28	11.88	12.35	11.82	12.17	585614
2002-08-29	12.07	12.44	12.05	12.37	336114
2002-08-30	12.45	12.46	12.27	12.28	272898
2002-09-03	12.26	12.26	11.67	11.89	300568
2002-09-04	11.69	12.50	11.69	12.38	346464
2002-09-05	12.26	12.39	11.76	12.16	391684
2002-09-06	12.30	12.56	12.29	12.55	197079
2002-09-09	12.60	13.02	12.32	12.90	353664
2002-09-10	12.89	13.25	12.89	13.25	769421
2002-09-11	13.13	13.24	12.69	12.71	308443
2002-09-12	12.77	12.77	12.50	12.63	201129
2002-09-13	12.56	12.85	12.36	12.73	288870
2002-09-16	12.70	12.93	12.45	12.56	215527
2002-09-17	12.38	12.40	11.54	11.61	1679006
2002-09-18	11.50	11.77	11.16	11.47	988776
2002-09-19	11.46	11.69	11.15	11.15	1461003
2002-09-20	11.25	11.58	11.25	11.46	675155
2002-09-23	11.29	11.60	11.27	11.57	530046
2002-09-24	11.47	11.86	11.36	11.70	1140185
2002-09-25	11.70	12.00	11.52	11.93	642309
2002-09-26	11.91	12.42	11.89	12.33	1165833
2002-09-27	12.37	12.40	11.92	11.93	646809
2002-09-30	11.96	12.29	11.61	12.18	862562
2002-10-01	12.13	12.87	11.82	12.81	941305
2002-10-02	12.75	12.89	12.07	12.07	782021
2002-10-03	12.13	12.34	11.86	11.87	380886
2002-10-04	11.85	12.07	11.46	11.49	523971
2002-10-07	11.41	11.59	11.16	11.25	548943
2002-10-08	11.18	11.60	11.18	11.45	427230
2002-10-09	11.44	11.69	11.42	11.53	393034
2002-10-10	11.52	11.80	11.42	11.56	794394
2002-10-11	11.63	11.87	11.63	11.70	455352
2002-10-14	11.78	11.97	11.56	11.97	482350
2002-10-15	12.22	12.76	11.29	11.43	2270697
2002-10-16	11.21	11.85	10.73	11.61	1153683
2002-10-17	11.77	12.20	11.77	12.20	564693
2002-10-18	12.22	12.23	11.89	12.22	412382
2002-10-21	12.21	12.49	12.00	12.45	387859
2002-10-22	12.34	12.72	12.33	12.45	391459
2002-10-23	12.52	12.67	12.34	12.62	282570
2002-10-24	12.53	12.93	12.47	12.48	315416
2002-10-25	12.58	12.66	12.47	12.66	276270
2002-10-28	12.62	12.65	12.27	12.32	446580
2002-10-29	12.27	12.42	12.09	12.30	518121
2002-10-30	12.25	12.76	12.25	12.61	317216
2002-10-31	12.53	12.78	12.47	12.67	264798
2002-11-01	12.77	13.25	12.74	13.20	529821
2002-11-04	13.22	13.82	13.20	13.77	1201603
2002-11-05	13.77	13.85	13.53	13.59	904410
2002-11-06	13.50	13.86	13.33	13.76	772121
2002-11-07	13.58	13.97	13.38	13.58	274023
2002-11-08	13.38	13.74	13.33	13.57	196854
2002-11-11	13.49	13.49	12.49	12.80	1282596
2002-11-12	12.69	13.11	12.69	12.90	475825
2002-11-13	12.90	13.09	12.69	13.09	381786
2002-11-14	13.07	13.33	12.87	13.06	316541
2002-11-15	13.04	13.22	12.81	13.11	367611
2002-11-18	12.95	13.25	12.58	12.72	487975
2002-11-19	12.67	12.78	12.47	12.54	309793
2002-11-20	12.49	12.66	12.45	12.57	361539
2002-11-21	12.56	13.36	12.48	13.36	413282
2002-11-22	13.02	13.33	12.78	13.08	586289
2002-11-25	13.01	13.45	12.97	13.37	378186
2002-11-26	13.29	13.56	13.27	13.42	321716
2002-11-27	13.38	13.86	13.38	13.84	481675
2002-11-29	13.84	14.22	13.84	14.01	233075
2002-12-02	14.08	14.36	13.67	13.87	565366
2002-12-03	13.87	14.07	13.56	13.76	832191
2002-12-04	13.73	13.73	13.14	13.35	671782
2002-12-05	13.34	13.40	13.30	13.40	244775
2002-12-06	13.33	13.63	13.25	13.57	287970
2002-12-09	13.63	13.63	13.22	13.31	329366
2002-12-10	13.45	13.77	13.33	13.66	400684
2002-12-11	13.66	13.91	13.45	13.76	225425
2002-12-12	13.80	14.01	13.76	13.92	215527
2002-12-13	13.96	14.17	13.67	13.68	414182
2002-12-16	13.76	14.17	13.67	13.99	390334
2002-12-17	14.05	14.20	13.86	13.88	203154
2002-12-18	13.98	13.98	13.45	13.54	302818
2002-12-19	13.60	13.82	13.36	13.45	205177
2002-12-20	13.60	13.67	13.29	13.53	325541
2002-12-23	13.20	13.49	12.89	13.24	418007
2002-12-24	13.13	13.38	13.13	13.24	129361
2002-12-26	13.29	13.49	13.05	13.17	255798
2002-12-27	13.51	13.54	13.06	13.13	246348
2002-12-30	13.13	13.27	12.78	12.93	278520
2002-12-31	12.78	13.11	12.78	12.98	636684
2003-01-02	13.07	13.47	12.91	13.42	587189
2003-01-03	13.33	13.42	13.01	13.02	183807
2003-01-06	13.11	13.30	12.99	13.21	273573
2003-01-07	13.22	13.33	12.85	13.27	315641
2003-01-08	13.22	13.22	12.85	13.05	258948
2003-01-09	13.07	13.47	13.07	13.34	382461
2003-01-10	13.16	13.56	13.16	13.55	221152
2003-01-13	13.62	13.64	13.27	13.34	185604
2003-01-14	13.45	13.47	12.96	13.12	244100
2003-01-15	13.11	13.23	12.89	12.96	429030
2003-01-16	13.00	13.09	12.87	12.98	528921
2003-01-17	13.05	13.11	12.91	12.93	282120
2003-01-21	12.89	13.06	12.65	12.66	316766
2003-01-22	12.66	12.74	12.42	12.50	370536
2003-01-23	12.53	12.59	12.42	12.45	363114
2003-01-24	12.45	12.49	12.31	12.41	230825
2003-01-27	12.33	12.42	12.22	12.29	487525
2003-01-28	12.27	12.40	12.27	12.38	389209
2003-01-29	12.32	12.56	12.22	12.41	484600
2003-01-30	12.55	12.58	12.11	12.25	430155
2003-01-31	12.19	12.48	12.19	12.33	297643
2003-02-03	12.31	12.62	12.31	12.56	240050
2003-02-04	12.60	12.60	12.25	12.30	405632
2003-02-05	12.39	12.47	12.24	12.29	293145
2003-02-06	12.24	12.42	11.84	12.05	253323
2003-02-07	11.91	12.20	11.91	12.03	359289
2003-02-10	11.96	12.02	11.91	11.98	327566
2003-02-11	11.98	12.19	11.98	12.08	392134
2003-02-12	12.07	12.09	11.98	12.00	210577
2003-02-13	12.00	12.05	11.16	11.57	2226825
2003-02-14	11.56	12.02	11.55	12.00	330266
2003-02-18	11.98	12.03	11.61	11.81	460302
2003-02-19	11.82	11.82	11.49	11.68	339489
2003-02-20	11.77	11.77	11.57	11.69	334316
2003-02-21	11.66	11.75	11.56	11.75	315641
2003-02-24	11.73	11.82	11.67	11.80	370761
2003-02-25	11.73	12.20	11.60	12.20	288195
2003-02-26	12.15	12.15	11.85	11.94	685505
2003-02-27	11.80	12.13	11.80	12.09	339489
2003-02-28	12.13	12.36	11.99	12.18	310468
2003-03-03	12.22	12.36	11.98	12.00	201354
2003-03-04	11.93	12.09	11.89	11.96	347814
2003-03-05	11.89	11.98	11.68	11.86	355914
2003-03-06	11.78	11.82	11.57	11.69	553668
2003-03-07	11.59	11.75	11.57	11.71	252873
2003-03-10	11.78	11.78	11.27	11.33	362214
2003-03-11	11.41	11.45	11.30	11.43	435330
2003-03-12	11.33	11.54	11.33	11.48	247923
2003-03-13	11.56	11.99	11.47	11.96	296743
2003-03-14	11.84	12.11	11.76	12.02	279195
2003-03-17	12.02	12.45	11.99	12.45	269748
2003-03-18	12.45	12.59	12.35	12.55	400909
2003-03-19	12.60	12.60	12.40	12.42	368736
2003-03-20	12.41	12.74	12.27	12.74	231050
2003-03-21	12.85	13.36	12.83	13.08	468402
2003-03-24	12.78	12.89	12.46	12.66	210802
2003-03-25	12.49	13.22	12.45	13.02	481675
2003-03-26	13.04	13.15	12.89	13.06	177507
2003-03-27	12.96	13.36	12.70	13.18	285945
2003-03-28	13.18	13.22	13.02	13.19	237350
2003-03-31	13.02	13.50	12.80	13.21	784721
2003-04-01	13.16	13.51	13.13	13.47	459402
2003-04-02	13.49	14.05	13.44	13.84	586064
2003-04-03	13.73	13.99	13.62	13.73	403609
2003-04-04	13.82	13.82	13.44	13.49	243425
2003-04-07	13.68	14.30	13.55	13.85	461652
2003-04-08	13.83	13.85	13.48	13.57	323066
2003-04-09	13.49	13.65	13.19	13.29	312043
2003-04-10	13.36	13.36	13.12	13.25	363564
2003-04-11	13.33	13.54	13.33	13.45	410582
2003-04-14	13.56	13.95	13.54	13.73	438030
2003-04-15	13.81	13.81	13.69	13.80	366486
2003-04-16	13.82	14.00	13.62	13.73	147134
2003-04-17	13.89	13.93	13.71	13.78	325541
2003-04-21	13.78	13.82	13.67	13.69	507098
2003-04-22	13.73	13.81	13.65	13.76	354339
2003-04-23	13.62	13.78	13.35	13.36	494500
2003-04-24	13.33	14.22	13.33	14.05	1295869
2003-04-25	13.89	14.11	13.29	13.61	926230
2003-04-28	13.68	14.10	13.56	14.02	539721
2003-04-29	14.13	14.69	14.02	14.50	739725
2003-04-30	14.50	15.37	14.32	14.67	1074267
2003-05-01	14.82	14.82	14.28	14.30	449280
2003-05-02	14.27	15.02	14.27	14.95	891360
2003-05-05	14.97	15.25	14.86	15.00	650184
2003-05-06	14.96	15.12	14.78	15.01	383811
2003-05-07	14.95	15.07	14.69	14.71	393034
2003-05-08	14.69	14.69	13.73	13.82	1283271
2003-05-09	13.89	14.01	13.79	13.96	386059
2003-05-12	13.95	14.11	13.91	14.09	463902
2003-05-13	14.05	14.09	13.85	13.92	349389
2003-05-14	14.02	14.12	13.91	14.12	486400
2003-05-15	14.07	14.31	13.96	14.08	254223
2003-05-16	13.99	14.01	13.73	13.89	273798
2003-05-19	13.89	13.96	13.42	13.65	658732
2003-05-20	13.60	13.77	13.56	13.67	302368
2003-05-21	13.61	13.81	13.56	13.69	343764
2003-05-22	13.69	13.87	13.69	13.81	239600
2003-05-23	13.73	13.89	13.73	13.82	162432
2003-05-27	13.78	14.06	13.69	14.00	273348
2003-05-28	13.85	14.09	13.80	14.09	226775
2003-05-29	14.09	14.28	14.04	14.15	434205
2003-05-30	14.22	14.44	14.21	14.32	400234
2003-06-02	14.33	14.45	13.87	13.99	476950
2003-06-03	13.89	14.03	13.78	13.99	474927
2003-06-04	13.96	14.36	13.96	14.22	206977
2003-06-05	14.32	14.36	14.10	14.29	337689
2003-06-06	14.33	14.39	14.09	14.27	375486
2003-06-09	14.20	14.40	14.18	14.24	608787
2003-06-10	14.17	14.42	14.17	14.31	220927
2003-06-11	14.25	14.50	14.10	14.46	137234
2003-06-12	14.50	14.98	14.50	14.67	798669
2003-06-13	14.67	14.78	14.56	14.58	188304
2003-06-16	14.63	14.82	14.61	14.78	260298
2003-06-17	14.85	14.93	14.75	14.93	287970
2003-06-18	14.76	15.00	14.72	14.82	222052
2003-06-19	14.82	15.01	14.82	14.97	210577
2003-06-20	14.83	14.97	14.62	14.95	309793
2003-06-23	14.82	14.90	14.45	14.53	658057
2003-06-24	14.42	14.64	14.22	14.45	211252
2003-06-25	14.43	14.67	14.43	14.67	205402
2003-06-26	14.73	15.04	14.55	14.96	386059
2003-06-27	14.87	15.41	14.83	15.29	761323
2003-06-30	15.29	15.49	15.22	15.29	991701
2003-07-01	15.28	15.29	14.57	14.86	677405
2003-07-02	14.85	15.00	14.82	14.96	329591
2003-07-03	14.86	15.00	14.86	14.88	79866
2003-07-07	14.93	15.21	14.89	15.17	119686
2003-07-08	15.11	15.40	15.07	15.24	375486
2003-07-09	15.23	15.37	15.13	15.32	202479
2003-07-10	15.32	15.33	15.15	15.20	170307
2003-07-11	15.20	15.67	15.20	15.56	599339
2003-07-14	15.52	16.33	15.51	16.22	522396
2003-07-15	16.31	16.31	15.91	15.96	526896
2003-07-16	15.96	16.27	15.93	16.18	432855
2003-07-17	16.18	16.18	15.73	15.77	364014
2003-07-18	15.84	15.91	15.70	15.90	93141
2003-07-21	15.91	16.15	15.53	15.95	351639
2003-07-22	16.19	16.24	15.58	15.85	530946
2003-07-23	15.76	16.05	15.69	15.98	621387
2003-07-24	16.08	16.97	16.08	16.87	1431306
2003-07-25	16.77	17.14	16.69	17.02	728250
2003-07-28	17.02	17.02	16.80	16.89	866387
2003-07-29	16.87	17.14	16.78	17.06	497198
2003-07-30	17.16	17.16	16.79	17.00	439605
2003-07-31	17.02	17.28	16.94	17.23	250398
2003-08-01	17.24	17.24	16.72	16.95	293145
2003-08-04	16.96	17.11	16.75	16.89	248373
2003-08-05	16.99	16.99	16.69	16.71	446355
2003-08-06	16.78	16.84	16.61	16.61	292020
2003-08-07	16.68	16.78	16.58	16.68	339264
2003-08-08	16.66	16.89	16.66	16.88	230375
2003-08-11	16.89	17.09	16.89	17.09	266823
2003-08-12	17.21	17.40	17.16	17.29	648834
2003-08-13	17.36	17.47	17.34	17.43	361764
2003-08-14	17.45	17.45	17.15	17.22	238025
2003-08-15	17.22	17.34	17.12	17.29	116536
2003-08-18	17.29	17.55	17.25	17.34	329816
2003-08-19	17.40	18.07	17.34	18.07	797544
2003-08-20	18.06	18.06	17.74	17.90	480550
2003-08-21	17.91	18.18	17.78	18.18	224527
2003-08-22	18.22	18.34	17.82	17.95	254673
2003-08-25	18.00	18.00	17.61	17.87	177282
2003-08-26	17.20	17.78	16.82	17.75	691355
2003-08-27	17.74	18.20	17.63	17.90	373011
2003-08-28	17.89	18.35	17.89	18.09	206527
2003-08-29	18.07	18.32	18.07	18.22	198879
2003-09-02	18.34	18.45	18.02	18.45	482575
2003-09-03	18.45	18.58	18.35	18.40	287520
2003-09-04	18.37	18.67	18.36	18.67	361314
2003-09-05	18.66	19.07	18.58	18.80	447255
2003-09-08	18.87	19.10	18.80	18.94	278295
2003-09-09	18.90	19.12	18.63	18.93	392809
2003-09-10	18.87	19.24	18.80	19.00	475600
2003-09-11	18.91	19.03	18.55	18.89	504398
2003-09-12	18.87	19.11	18.62	18.85	389659
2003-09-15	18.40	19.29	18.31	18.97	437977
2003-09-16	18.93	19.32	18.67	19.27	266536
2003-09-17	19.27	19.59	19.07	19.55	303885
2003-09-18	19.63	19.67	19.41	19.67	200539
2003-09-19	19.33	19.64	19.13	19.19	237438
2003-09-22	19.11	19.33	18.83	19.11	182691
2003-09-23	19.06	19.42	18.95	19.40	242688
2003-09-24	19.47	19.65	18.97	18.97	182541
2003-09-25	19.07	19.66	18.75	18.75	239388
2003-09-26	18.83	18.83	18.37	18.53	259636
2003-09-29	18.47	18.93	18.21	18.80	317233
2003-09-30	18.50	18.85	18.31	18.55	356382
2003-10-01	18.50	19.46	18.43	19.04	290835
2003-10-02	19.21	19.31	18.84	19.03	171591
2003-10-03	19.14	20.05	19.04	19.75	326833
2003-10-06	20.07	20.15	19.87	20.00	184791
2003-10-07	20.00	20.01	19.50	20.00	247638
2003-10-08	19.99	20.00	19.56	19.63	141742
2003-10-09	20.00	20.13	19.73	19.97	190189
2003-10-10	19.87	20.10	19.66	20.01	123444
2003-10-13	19.97	20.12	19.97	20.01	142792
2003-10-14	20.10	20.40	19.54	20.40	161391
2003-10-15	20.23	20.59	20.10	20.40	137392
2003-10-16	20.43	20.77	20.43	20.66	140542
2003-10-17	20.89	20.89	20.55	20.57	168891
2003-10-20	20.67	20.86	20.22	20.73	183891
2003-10-21	20.90	20.90	20.33	20.57	146392
2003-10-22	20.63	22.83	20.47	22.49	1249437
2003-10-23	22.59	23.43	22.07	22.84	1354881
2003-10-24	22.87	23.17	22.58	22.65	698664
2003-10-27	22.83	23.37	22.62	23.18	410079
2003-10-28	23.47	24.52	23.29	24.48	1055496
2003-10-29	24.50	24.83	23.81	24.73	754161
2003-10-30	24.84	24.90	23.87	23.92	1126593
2003-10-31	23.87	23.93	23.33	23.39	530673
2003-11-03	23.20	23.82	22.96	23.47	754761
2003-11-04	23.59	24.10	23.47	23.72	464676
2003-11-05	23.90	24.79	23.73	24.43	775311
2003-11-06	24.45	24.67	24.01	24.45	280485
2003-11-07	24.63	24.79	24.12	24.17	216738
2003-11-10	24.40	24.63	23.85	24.03	402279
2003-11-11	24.07	24.07	23.54	23.63	196039
2003-11-12	23.90	24.16	23.59	24.00	304785
2003-11-13	23.90	24.03	23.70	23.83	282585
2003-11-14	23.95	24.00	23.63	23.69	325333
2003-11-17	23.53	23.57	23.17	23.46	266536
2003-11-18	23.33	23.48	22.74	22.77	163491
2003-11-19	22.57	23.47	22.25	23.14	218688
2003-11-20	22.90	23.36	22.75	23.19	251236
2003-11-21	23.87	23.87	23.19	23.50	295035
2003-11-24	23.63	24.26	23.45	24.23	249138
2003-11-25	24.27	24.49	24.16	24.19	284835
2003-11-26	24.27	24.37	23.84	23.99	173691
2003-11-28	24.13	24.17	23.84	23.88	85045
2003-12-01	24.07	24.27	23.81	24.25	463026
2003-12-02	24.06	24.23	23.86	24.00	293835
2003-12-03	24.00	24.10	23.35	23.37	299235
2003-12-04	23.48	23.77	22.94	23.23	393579
2003-12-05	23.43	23.59	22.99	23.00	90444
2003-12-08	22.98	23.64	22.98	23.43	138442
2003-12-09	23.53	23.53	22.28	22.64	505324
2003-12-10	22.33	22.39	21.18	21.40	600420
2003-12-11	21.73	22.26	21.51	22.10	273885
2003-12-12	22.18	22.33	21.85	22.00	273135
2003-12-15	22.00	22.23	21.56	21.57	264736
2003-12-16	21.58	21.81	21.00	21.23	258586
2003-12-17	21.45	21.63	21.18	21.47	200389
2003-12-18	21.53	21.77	21.33	21.64	195439
2003-12-19	21.97	22.13	21.33	22.09	398529
2003-12-22	21.95	22.60	21.93	22.23	175041
2003-12-23	22.33	22.56	22.00	22.56	138292
2003-12-24	22.53	22.57	22.29	22.33	72145
2003-12-26	22.28	22.53	22.27	22.53	37647
2003-12-29	22.53	22.73	22.26	22.47	149692
2003-12-30	22.32	22.56	21.89	22.34	260536
2003-12-31	22.43	22.59	21.79	21.79	249588
2004-01-02	21.79	22.50	21.66	22.00	197689
2004-01-05	22.00	22.39	22.00	22.31	387730
2004-01-06	22.40	22.47	21.95	22.03	275535
2004-01-07	22.03	23.20	21.87	23.19	431977
2004-01-08	23.09	23.28	22.67	22.86	286185
2004-01-09	22.81	23.20	22.77	22.83	239988
2004-01-12	22.83	22.98	22.13	22.40	284385
2004-01-13	22.41	22.77	22.10	22.70	162441
2004-01-14	22.67	22.81	22.43	22.67	138442
2004-01-15	22.73	22.73	22.21	22.58	125244
2004-01-16	22.55	23.10	22.39	22.76	207589
2004-01-20	22.49	22.65	21.76	21.76	516573
2004-01-21	21.74	22.03	21.47	21.80	269086
2004-01-22	21.71	22.19	21.62	21.95	318883
2004-01-23	22.19	22.37	21.62	22.37	163191
2004-01-26	22.21	22.79	22.07	22.76	135292
2004-01-27	22.79	22.82	22.11	22.20	556771
2004-01-28	22.40	22.40	21.10	21.26	196939
2004-01-29	21.37	21.60	20.57	21.22	371980
2004-01-30	21.40	21.49	20.71	21.37	255136
2004-02-02	21.35	21.69	20.75	21.63	356232
2004-02-03	21.57	21.77	21.34	21.55	165591
2004-02-04	21.58	21.63	20.73	20.81	222588
2004-02-05	20.86	21.05	20.74	20.83	162441
2004-02-06	20.87	21.94	20.83	21.89	273135
2004-02-09	21.89	22.03	21.55	21.67	152691
2004-02-10	21.57	22.21	21.51	22.17	158391
2004-02-11	22.17	22.23	21.73	21.95	141892
2004-02-12	21.99	21.99	21.49	21.49	121344
2004-02-13	21.65	21.65	20.99	21.15	255736
2004-02-17	21.45	21.93	21.32	21.79	168591
2004-02-18	21.85	22.03	21.43	21.43	112944
2004-02-19	21.99	22.42	21.88	22.00	363282
2004-02-20	21.90	22.29	21.30	21.75	239238
2004-02-23	21.87	22.36	21.77	22.18	442027
2004-02-24	22.41	22.50	22.11	22.33	266986
2004-02-25	22.70	24.01	22.60	23.73	496924
2004-02-26	23.47	23.94	23.31	23.93	264886
2004-02-27	24.03	24.28	23.87	24.17	486576
2004-03-01	24.29	24.59	24.08	24.51	278835
2004-03-02	24.59	24.73	24.38	24.41	514473
2004-03-03	24.50	24.61	24.18	24.55	217638
2004-03-04	24.50	24.63	24.12	24.62	177291
2004-03-05	24.51	25.11	24.33	24.80	218838
2004-03-08	24.83	25.03	24.50	24.61	246138
2004-03-09	24.80	24.80	24.00	24.07	218988
2004-03-10	24.33	24.51	24.08	24.20	247338
2004-03-11	24.13	24.28	23.50	23.64	293985
2004-03-12	23.51	24.33	23.51	24.33	169041
2004-03-15	24.33	24.47	23.33	23.46	199189
2004-03-16	23.63	24.02	23.08	23.27	141892
2004-03-17	23.47	23.99	23.35	23.79	160641
2004-03-18	23.49	23.75	23.11	23.29	191239
2004-03-19	23.47	23.55	22.81	23.32	141442
2004-03-22	23.55	23.55	22.56	22.62	146842
2004-03-23	22.69	23.20	22.50	22.82	131692
2004-03-24	22.61	23.46	22.57	23.09	291735
2004-03-25	22.99	24.01	22.99	24.01	221238
2004-03-26	23.83	24.30	23.66	23.87	147892
2004-03-29	23.87	24.23	23.86	24.02	293385
2004-03-30	24.03	24.50	23.83	24.39	210138
2004-03-31	24.50	24.99	23.99	24.84	246588
2004-04-01	24.81	24.91	24.25	24.54	174891
2004-04-02	24.67	25.30	24.41	25.17	419079
2004-04-05	25.35	26.13	25.26	26.03	339732
2004-04-06	25.89	26.07	25.39	25.60	200989
2004-04-07	25.52	26.40	25.41	26.31	170391
2004-04-08	26.41	26.68	25.43	25.78	162141
2004-04-12	25.71	26.17	25.50	25.77	154491
2004-04-13	25.89	26.15	24.89	25.14	177591
2004-04-14	25.48	26.25	25.27	25.87	380230
2004-04-15	25.63	25.88	25.04	25.15	153141
2004-04-16	25.11	25.40	24.97	25.21	187641
2004-04-19	25.12	25.73	25.05	25.66	93594
2004-04-20	25.75	25.75	25.13	25.41	242238
2004-04-21	25.51	25.81	25.01	25.80	422529
2004-04-22	25.92	27.43	25.72	26.89	819258
2004-04-23	27.11	27.11	26.13	26.51	455826
2004-04-26	26.51	27.14	26.43	26.81	449227
2004-04-27	26.95	27.07	26.43	27.00	365832
2004-04-28	27.00	27.56	26.55	27.01	514023
2004-04-29	27.02	27.67	26.35	26.55	480876
2004-04-30	26.49	27.31	26.49	26.81	419979
2004-05-03	27.70	27.77	27.00	27.01	562171
2004-05-04	27.45	27.50	26.49	26.74	628768
2004-05-05	27.13	27.83	26.88	27.25	209389
2004-05-06	27.51	27.55	26.71	26.91	272235
2004-05-07	26.74	27.00	25.85	26.08	518823
2004-05-10	26.07	27.33	25.64	26.49	669567
2004-05-11	26.72	27.13	26.40	26.88	503674
2004-05-12	27.07	27.07	26.23	26.69	562771
2004-05-13	26.79	26.83	26.29	26.32	603870
2004-05-14	26.30	26.60	26.08	26.08	295935
2004-05-17	26.33	26.33	25.28	25.85	508174
2004-05-18	25.84	26.19	25.75	26.05	322183
2004-05-19	26.24	26.74	25.85	26.03	316933
2004-05-20	26.59	26.59	25.93	26.05	362982
2004-05-21	26.27	26.37	25.93	26.37	207439
2004-05-24	26.01	27.49	26.01	27.19	351882
2004-05-25	27.38	28.10	26.71	28.01	407529
2004-05-26	28.03	28.10	27.32	27.43	306585
2004-05-27	27.59	27.59	26.83	27.25	260236
2004-05-28	27.12	27.27	26.81	26.83	187491
2004-06-01	26.89	27.33	26.71	27.12	270585
2004-06-02	27.31	27.97	26.74	27.63	334482
2004-06-03	27.63	27.63	26.80	26.80	214638
2004-06-04	26.90	27.70	26.79	27.40	247038
2004-06-07	27.63	28.10	27.43	27.87	290685
2004-06-08	27.87	28.27	27.50	27.99	265936
2004-06-09	28.07	28.50	27.73	27.90	246588
2004-06-10	28.07	28.43	27.75	28.27	431977
2004-06-14	28.33	28.75	28.23	28.66	374980
2004-06-15	28.59	29.81	28.47	29.27	953352
2004-06-16	29.33	29.53	28.97	29.27	684265
2004-06-17	29.50	29.57	28.99	29.35	289785
2004-06-18	29.47	29.47	29.07	29.08	666867
2004-06-21	29.21	29.23	28.75	28.80	382030
2004-06-22	29.67	29.67	28.87	29.18	1057296
2004-06-23	29.21	29.26	28.53	29.01	627268
2004-06-24	29.01	29.67	28.93	29.61	445027
2004-06-25	29.61	29.81	29.43	29.57	606270
2004-06-28	29.87	29.87	29.33	29.37	360282
2004-06-29	29.51	30.03	29.35	30.01	509824
2004-06-30	29.99	30.24	29.65	30.00	549123
2004-07-01	30.07	30.50	29.83	30.27	364032
2004-07-02	30.41	30.41	29.78	30.04	320983
2004-07-06	30.03	30.47	29.79	30.23	470226
2004-07-07	30.30	31.26	30.01	30.05	487776
2004-07-08	30.02	30.53	29.84	30.14	572670
2004-07-09	30.41	30.83	30.17	30.78	535023
2004-07-12	30.86	30.89	30.01	30.50	553021
2004-07-13	30.65	30.93	30.22	30.35	328783
2004-07-14	30.23	30.73	29.57	29.91	478626
2004-07-15	29.77	30.32	29.61	30.05	232188
2004-07-16	30.11	30.33	29.74	29.79	229038
2004-07-19	30.01	30.01	28.23	28.71	735262
2004-07-20	28.68	29.65	28.49	29.65	371830
2004-07-21	29.74	29.87	28.73	28.93	580920
2004-07-22	29.27	29.33	27.74	28.58	595920
2004-07-23	28.54	28.55	27.69	27.81	369582
2004-07-26	27.67	27.89	26.99	27.45	503374
2004-07-27	27.47	27.91	27.04	27.45	748312
2004-07-28	27.54	27.64	27.07	27.35	384280
2004-07-29	27.34	27.51	27.00	27.42	372880
2004-07-30	27.58	27.76	27.15	27.49	176091
2004-08-02	27.27	28.18	27.08	28.14	415629
2004-08-03	28.14	28.17	27.18	27.25	333432
2004-08-04	27.11	27.97	26.73	27.88	488976
2004-08-05	27.93	27.93	26.38	26.57	375130
2004-08-06	26.67	26.74	26.13	26.54	467826
2004-08-09	26.47	26.87	26.47	26.65	384280
2004-08-10	26.82	27.97	26.67	27.47	615868
2004-08-11	27.27	27.79	26.75	27.71	442027
2004-08-12	27.51	27.94	27.01	27.32	506824
2004-08-13	27.33	27.65	27.13	27.39	358482
2004-08-16	27.33	27.88	27.27	27.73	329833
2004-08-17	27.76	28.13	27.57	28.00	370480
2004-08-18	27.93	28.08	27.33	27.99	601770
2004-08-19	27.67	28.09	27.52	27.76	278085
2004-08-20	27.80	29.00	27.60	28.97	338082
2004-08-23	29.09	29.33	28.57	28.95	410829
2004-08-24	29.26	29.33	28.93	29.24	373780
2004-08-25	29.31	29.69	28.94	29.62	312133
2004-08-26	29.80	29.92	29.25	29.56	279885
2004-08-27	29.35	29.93	29.35	29.76	263836
2004-08-30	28.63	29.49	28.20	28.20	709914
2004-08-31	28.47	28.53	27.87	28.13	639717
2004-09-01	28.16	28.99	28.00	28.69	441727
2004-09-02	28.81	29.47	28.69	29.29	394929
2004-09-03	29.44	29.73	29.09	29.33	204589
2004-09-07	29.60	30.13	29.57	29.99	400479
2004-09-08	30.01	30.06	29.01	29.35	497974
2004-09-09	29.45	29.64	29.08	29.13	320083
2004-09-10	28.97	29.33	28.73	29.21	187941
2004-09-13	29.55	29.95	29.08	29.15	321400
2004-09-14	29.15	29.44	28.35	28.60	416400
2004-09-15	28.64	28.65	27.75	27.82	480600
2004-09-16	28.00	28.25	27.75	27.90	253500
2004-09-17	27.31	28.76	27.10	27.23	807800
2004-09-20	27.16	27.56	27.07	27.34	457000
2004-09-21	27.53	27.77	27.25	27.68	354400
2004-09-22	27.75	27.76	26.79	26.87	356600
2004-09-23	26.80	27.18	26.63	26.82	419900
2004-09-24	26.97	27.36	26.61	27.25	726700
2004-09-27	26.99	27.58	26.61	26.66	372500
2004-09-28	26.54	26.95	26.29	26.42	559600
2004-09-29	26.42	27.20	26.29	27.00	536200
2004-09-30	26.90	27.25	26.68	26.74	288300
2004-10-01	26.94	27.38	26.49	26.80	733500
2004-10-04	27.25	27.77	27.00	27.18	351800
2004-10-05	27.15	27.54	26.89	27.13	248400
2004-10-06	26.75	27.20	26.70	26.86	243600
2004-10-07	26.75	26.81	26.29	26.47	447800
2004-10-08	26.20	26.65	26.16	26.16	462100
2004-10-11	26.01	26.31	24.80	25.98	442500
2004-10-12	24.96	26.00	24.96	25.75	576200
2004-10-13	26.01	26.16	25.44	26.00	475000
2004-10-14	26.03	26.22	25.74	25.89	351000
2004-10-15	26.20	26.68	25.85	26.58	534200
2004-10-18	26.53	27.01	26.34	27.01	440900
2004-10-19	26.80	27.48	26.80	27.03	491500
2004-10-20	26.92	27.10	26.18	26.92	775600
2004-10-21	26.95	28.35	26.95	28.13	739200
2004-10-22	28.58	28.70	27.77	28.01	336200
2004-10-25	28.00	28.98	27.51	28.98	389800
2004-10-26	28.71	29.00	27.75	28.77	396700
2004-10-27	29.01	29.25	28.51	29.18	303900
2004-10-28	29.19	29.72	29.00	29.60	250200
2004-10-29	29.37	29.47	28.90	29.19	265500
2004-11-01	29.28	30.00	28.66	29.80	308500
2004-11-02	30.06	30.15	29.27	29.54	264700
2004-11-03	30.11	30.40	29.86	30.36	497500
2004-11-04	30.37	30.60	30.10	30.58	448100
2004-11-05	30.75	31.14	30.30	30.96	413000
2004-11-08	31.20	31.37	30.59	30.83	197000
2004-11-09	30.90	31.06	30.62	30.76	250500
2004-11-10	31.00	31.75	30.48	31.58	233000
2004-11-11	31.74	32.14	31.51	32.13	280800
2004-11-12	31.90	32.37	31.80	32.33	274600
2004-11-15	32.22	32.40	31.82	32.11	186800
2004-11-16	31.80	32.18	31.31	31.44	217000
2004-11-17	31.60	32.20	31.45	32.08	310200
2004-11-18	32.01	32.22	31.20	31.80	176200
2004-11-19	31.42	31.83	30.75	30.87	188600
2004-11-22	30.72	31.55	30.61	31.47	329400
2004-11-23	31.16	31.65	30.80	31.18	236300
2004-11-24	31.23	31.97	30.89	31.88	151900
2004-11-26	31.80	32.00	31.50	31.50	48200
2004-11-29	31.97	32.02	31.20	32.00	210500
2004-11-30	31.80	31.91	31.38	31.53	164400
2004-12-01	31.30	32.00	31.26	31.99	455600
2004-12-02	32.00	32.00	31.84	31.99	208500
2004-12-03	31.77	32.08	31.66	31.90	203800
2004-12-06	31.93	32.03	31.45	31.64	243600
2004-12-07	31.44	31.78	30.85	31.14	183700
2004-12-08	31.15	31.55	31.02	31.55	171700
2004-12-09	31.17	31.30	30.75	31.19	134000
2004-12-10	31.28	31.83	30.89	31.59	184000
2004-12-13	31.95	32.10	31.54	32.10	210000
2004-12-14	31.78	32.10	31.30	31.92	265100
2004-12-15	31.73	32.03	31.41	31.87	155200
2004-12-16	31.88	31.88	31.30	31.47	106500
2004-12-17	31.59	31.59	30.80	30.95	233200
2004-12-20	30.75	31.38	30.59	30.84	177800
2004-12-21	31.07	31.77	30.75	31.77	165900
2004-12-22	31.50	32.05	31.50	31.81	89500
2004-12-23	32.00	32.21	31.84	31.97	119600
2004-12-27	32.05	32.05	31.27	31.40	123600
2004-12-28	31.30	32.20	31.30	32.17	151400
2004-12-29	31.92	32.24	31.69	32.10	174200
2004-12-30	31.99	32.24	31.91	32.05	170400
2004-12-31	32.25	32.25	31.85	31.90	206900
2005-01-03	31.83	32.84	31.75	31.99	398600
2005-01-04	32.15	32.15	30.77	31.18	314800
2005-01-05	30.89	31.00	29.88	29.98	264300
2005-01-06	29.92	30.52	29.83	29.84	274800
2005-01-07	30.28	30.46	29.65	29.75	291800
2005-01-10	29.57	30.72	29.49	30.28	219900
2005-01-11	30.16	30.78	30.00	30.31	221800
2005-01-12	30.42	30.68	29.97	30.42	284500
2005-01-13	30.31	30.71	30.07	30.50	322600
2005-01-14	30.77	30.80	30.27	30.48	273400
2005-01-18	30.28	30.88	30.10	30.65	151700
2005-01-19	30.80	30.80	29.52	29.70	219500
2005-01-20	29.50	29.86	28.93	29.51	272700
2005-01-21	29.48	29.93	29.26	29.42	203100
2005-01-24	29.03	29.63	28.78	29.07	156100
2005-01-25	29.23	29.41	28.85	29.14	139400
2005-01-26	29.55	29.92	28.59	29.87	166300
2005-01-27	29.95	29.95	29.27	29.55	296500
2005-01-28	29.70	29.70	29.00	29.26	276200
2005-01-31	29.30	29.95	29.12	29.72	215800
2005-02-01	30.14	30.41	29.67	30.25	225500
2005-02-02	30.25	31.03	29.55	30.98	250200
2005-02-03	31.01	31.01	30.34	30.96	201500
2005-02-04	30.77	31.35	30.75	31.28	348300
2005-02-07	31.22	31.75	31.05	31.75	227500
2005-02-08	31.61	32.21	31.35	32.21	427600
2005-02-09	32.02	32.20	31.69	31.75	313800
2005-02-10	31.72	32.00	31.50	31.81	301000
2005-02-11	32.02	32.24	31.55	31.93	154500
2005-02-14	31.76	31.84	31.20	31.51	199300
2005-02-15	31.51	31.66	30.95	31.43	246400
2005-02-16	31.17	31.99	30.81	31.94	196500
2005-02-17	32.00	32.73	31.00	31.94	295400
2005-02-18	32.96	34.00	32.85	33.75	530100
2005-02-22	33.75	34.10	33.04	33.05	392000
2005-02-23	33.26	33.81	33.26	33.38	214900
2005-02-24	33.26	33.90	32.94	33.67	244600
2005-02-25	33.81	34.69	33.54	34.69	335100
2005-02-28	34.82	34.82	33.66	34.04	291900
2005-03-01	34.27	34.51	33.86	34.11	196600
2005-03-02	34.16	34.69	33.68	33.86	246800
2005-03-03	33.94	34.15	33.30	33.70	184800
2005-03-04	34.00	34.26	33.60	34.06	209700
2005-03-07	34.25	34.60	34.02	34.26	269300
2005-03-08	34.40	34.53	33.73	33.73	149200
2005-03-09	33.57	33.97	33.00	33.00	204500
2005-03-10	33.25	33.58	32.86	33.05	126000
2005-03-11	33.16	33.51	33.05	33.35	118700
2005-03-14	33.56	33.56	33.11	33.36	145400
2005-03-15	33.63	33.78	32.89	32.89	116100
2005-03-16	32.89	33.34	32.59	32.71	170900
2005-03-17	32.83	32.90	32.35	32.50	176900
2005-03-18	32.52	32.91	32.22	32.63	626300
2005-03-21	32.73	32.73	32.08	32.48	123400
2005-03-22	32.34	32.43	31.50	31.58	249500
2005-03-23	31.36	32.04	30.60	31.60	247500
2005-03-24	31.80	32.33	31.67	31.91	235800
2005-03-28	31.81	32.59	31.81	32.49	266900
2005-03-29	32.28	32.49	31.26	31.48	173800
2005-03-30	31.45	32.49	31.24	32.49	213000
2005-03-31	32.49	32.49	31.56	31.86	244000
2005-04-01	31.89	32.39	31.12	31.80	364100
2005-04-04	31.54	31.81	31.01	31.69	165000
2005-04-05	31.75	31.80	31.26	31.79	200300
2005-04-06	31.95	31.98	31.46	31.63	262000
2005-04-07	31.39	31.81	31.25	31.67	93900
2005-04-08	31.39	32.21	30.95	31.10	175600
2005-04-11	31.05	31.80	31.05	31.55	260100
2005-04-12	31.40	32.12	30.95	31.85	409800
2005-04-13	31.99	32.10	30.96	31.29	204800
2005-04-14	31.20	31.54	31.03	31.32	231900
2005-04-15	31.32	31.43	30.24	30.40	285300
2005-04-18	30.15	31.56	30.06	31.55	326800
2005-04-19	30.68	32.36	30.57	32.34	401400
2005-04-20	32.07	32.32	31.67	31.82	331700
2005-04-21	32.27	33.50	31.69	32.74	435600
2005-04-22	32.58	32.67	32.14	32.55	545000
2005-04-25	32.64	33.19	32.42	33.19	456600
2005-04-26	33.26	33.72	33.09	33.45	339200
2005-04-27	33.27	33.60	32.85	33.16	275300
2005-04-28	32.97	33.25	32.78	33.00	282600
2005-04-29	33.00	33.31	32.35	32.58	468900
2005-05-02	32.83	33.19	32.36	32.75	376000
2005-05-03	32.67	33.09	32.49	32.91	341600
2005-05-04	33.31	34.06	33.28	33.87	459600
2005-05-05	33.96	34.15	33.38	33.92	270500
2005-05-06	34.21	34.23	33.31	33.72	119700
2005-05-09	33.47	34.57	33.18	34.54	287600
2005-05-10	34.00	34.18	33.44	33.56	239400
2005-05-11	33.77	34.30	33.45	34.26	242300
2005-05-12	34.40	34.40	33.56	33.93	291600
2005-05-13	33.86	33.97	32.79	33.34	200600
2005-05-16	33.29	33.81	33.29	33.77	203500
2005-05-17	33.86	34.19	33.46	34.19	322700
2005-05-18	34.08	35.29	34.00	35.27	495700
2005-05-19	35.40	36.22	35.11	36.21	319600
2005-05-20	36.20	36.20	35.05	35.38	228300
2005-05-23	35.25	35.55	35.10	35.10	302200
2005-05-24	35.18	35.59	34.66	35.49	203100
2005-05-25	35.21	35.56	34.92	34.95	321400
2005-05-26	35.23	35.30	34.57	35.14	217700
2005-05-27	35.00	35.87	35.00	35.86	120000
2005-05-31	35.75	36.15	35.60	35.83	288800
2005-06-01	36.14	36.55	35.54	36.24	548200
2005-06-02	36.40	36.40	35.82	36.19	210600
2005-06-03	35.98	36.50	35.98	36.05	185800
2005-06-06	36.25	36.25	35.25	35.44	210100
2005-06-07	35.53	35.73	35.21	35.21	229000
2005-06-08	35.18	35.63	34.75	34.75	205700
2005-06-09	34.83	35.00	34.35	34.66	148800
2005-06-10	34.85	34.92	34.06	34.20	174400
2005-06-13	34.36	34.64	34.05	34.46	184000
2005-06-14	34.26	34.92	34.26	34.75	164300
2005-06-15	34.90	35.39	34.77	35.37	273500
2005-06-16	35.16	36.78	34.94	36.78	311900
2005-06-17	36.87	36.87	35.93	36.19	543900
2005-06-20	35.96	36.32	35.76	36.18	460100
2005-06-21	35.99	36.49	35.60	35.68	376700
2005-06-22	35.74	36.38	35.72	35.73	261800
2005-06-23	35.65	35.73	34.40	34.57	511500
2005-06-24	34.50	35.01	33.51	33.90	2197500
2005-06-27	34.00	34.45	34.00	34.35	259200
2005-06-28	34.43	35.20	34.25	35.06	376500
2005-06-29	35.28	35.28	34.69	34.86	291400
2005-06-30	34.60	35.46	34.59	35.09	218900
2005-07-01	35.01	35.49	34.90	35.48	143500
2005-07-05	35.51	35.51	35.01	35.40	165700
2005-07-06	35.22	35.47	35.07	35.22	97800
2005-07-07	35.19	35.49	34.91	35.38	124200
2005-07-08	35.20	35.64	34.93	35.60	141300
2005-07-11	35.83	36.03	35.60	36.01	129600
2005-07-12	35.95	35.95	35.42	35.64	91800
2005-07-13	35.75	35.98	35.50	35.60	90100
2005-07-14	35.82	35.89	35.39	35.53	130200
2005-07-15	35.98	36.63	35.86	36.43	245800
2005-07-18	36.40	36.57	36.02	36.02	208600
2005-07-19	36.49	36.65	36.06	36.25	192100
2005-07-20	36.17	36.93	36.17	36.91	199700
2005-07-21	37.52	38.08	36.74	36.75	616900
2005-07-22	37.02	37.22	36.64	36.80	178000
2005-07-25	36.62	36.77	35.94	36.17	242500
2005-07-26	36.21	36.37	35.54	35.92	307500
2005-07-27	35.72	36.25	35.72	36.12	147600
2005-07-28	36.25	36.54	36.12	36.50	103700
2005-07-29	36.30	36.73	36.12	36.44	107100
2005-08-01	36.32	36.61	36.22	36.33	166500
2005-08-02	36.41	36.50	36.05	36.40	152800
2005-08-03	36.32	36.44	35.98	36.16	114600
2005-08-04	36.31	36.31	35.74	36.02	215300
2005-08-05	36.03	36.17	35.66	35.90	86400
2005-08-08	35.99	36.17	35.77	35.86	146700
2005-08-09	35.76	36.11	35.71	35.98	239500
2005-08-10	36.10	36.25	35.83	36.22	179700
2005-08-11	36.16	36.45	36.06	36.25	206900
2005-08-12	36.08	36.20	35.87	35.95	113300
2005-08-15	35.86	36.45	35.73	35.92	117000
2005-08-16	35.74	35.90	35.66	35.82	142800
2005-08-17	35.85	35.85	35.17	35.33	128900
2005-08-18	35.16	35.42	34.44	34.88	228800
2005-08-19	34.97	34.97	34.40	34.48	102600
2005-08-22	34.31	34.64	34.15	34.26	117000
2005-08-23	34.26	34.48	33.97	34.29	106900
2005-08-24	34.07	34.93	34.07	34.54	133900
2005-08-25	34.96	35.98	34.96	35.65	326700
2005-08-26	35.66	35.66	34.49	34.50	135500
2005-08-29	34.66	35.36	34.56	35.36	181500
2005-08-30	35.50	36.00	35.21	35.85	164300
2005-08-31	35.46	36.72	35.46	36.60	220500
2005-09-01	36.54	36.64	35.56	35.76	173000
2005-09-02	35.58	36.11	35.42	35.86	96400
2005-09-06	36.02	36.35	35.29	36.19	64900
2005-09-07	36.14	36.21	35.75	36.07	69200
2005-09-08	36.00	36.12	35.68	36.02	127000
2005-09-09	36.01	36.01	35.55	35.70	65200
2005-09-12	35.53	36.10	35.53	35.98	74300
2005-09-13	36.11	36.11	35.37	35.55	83600
2005-09-14	35.48	35.60	34.58	34.66	149800
2005-09-15	34.67	35.96	34.66	34.92	109200
2005-09-16	35.00	35.19	34.67	34.84	134700
2005-09-19	34.62	35.12	34.62	34.80	61300
2005-09-20	34.60	34.79	33.93	34.12	127700
2005-09-21	34.40	34.98	33.46	34.13	339600
2005-09-22	34.00	34.40	33.80	33.97	235000
2005-09-23	33.90	34.49	33.82	34.24	157200
2005-09-26	34.46	34.84	34.22	34.40	138500
2005-09-27	34.56	34.57	34.08	34.51	113700
2005-09-28	34.60	34.70	34.26	34.37	379500
2005-09-29	34.33	35.15	34.15	34.96	163800
2005-09-30	34.98	35.25	34.75	34.93	156500
2005-10-03	34.74	35.29	34.62	35.09	144000
2005-10-04	35.26	35.48	34.30	34.42	116100
2005-10-05	34.30	34.60	33.97	34.01	213200
2005-10-06	34.02	34.61	33.97	34.50	425600
2005-10-07	34.60	34.84	34.54	34.64	116000
2005-10-10	34.64	34.64	33.76	33.90	125100
2005-10-11	33.98	34.50	33.61	33.63	237100
2005-10-12	33.57	33.78	33.16	33.41	267500
2005-10-13	33.50	33.86	33.25	33.31	189100
2005-10-14	33.25	33.48	32.49	32.50	637500
2005-10-17	32.50	32.66	32.25	32.58	504800
2005-10-18	32.52	33.28	32.35	32.50	229700
2005-10-19	32.10	32.84	31.80	32.55	388600
2005-10-20	33.69	34.30	31.59	34.13	1114200
2005-10-21	33.99	35.00	33.99	34.42	281300
2005-10-24	34.32	35.25	34.32	35.19	244300
2005-10-25	35.08	35.75	34.90	35.21	326600
2005-10-26	35.33	35.75	35.03	35.49	142100
2005-10-27	35.75	35.78	34.79	34.97	140100
2005-10-28	35.15	35.89	34.95	35.85	195000
2005-10-31	35.93	36.00	35.63	35.97	110800
2005-11-01	35.77	36.83	35.67	36.40	273600
2005-11-02	36.75	37.50	36.32	37.39	293600
2005-11-03	37.50	38.09	37.11	37.78	359600
2005-11-04	37.75	38.10	37.30	38.06	307100
2005-11-07	37.98	38.25	37.11	38.24	225800
2005-11-08	38.24	38.50	37.72	38.29	209200
2005-11-09	38.01	38.22	37.88	38.07	273300
2005-11-10	38.08	38.72	38.08	38.54	211500
2005-11-11	38.40	39.47	38.33	39.40	255300
2005-11-14	39.51	39.63	38.60	38.96	261800
2005-11-15	38.98	39.12	38.51	38.68	197600
2005-11-16	38.68	38.75	38.16	38.16	155400
2005-11-17	37.71	38.52	37.55	38.52	119000
2005-11-18	38.65	38.65	37.83	38.54	142000
2005-11-21	38.54	38.54	38.15	38.50	285500
2005-11-22	38.41	39.44	37.58	39.30	354100
2005-11-23	39.24	39.76	39.01	39.52	94800
2005-11-25	39.43	39.89	39.42	39.77	24800
2005-11-28	39.70	39.75	39.22	39.24	117400
2005-11-29	39.29	39.59	39.00	39.20	117900
2005-11-30	39.35	39.36	38.41	38.93	266300
2005-12-01	39.05	39.05	38.56	38.70	250400
2005-12-02	38.66	39.04	38.66	39.00	176800
2005-12-05	39.00	39.05	38.37	38.89	145500
2005-12-06	38.82	38.85	38.25	38.43	92500
2005-12-07	38.39	38.84	38.09	38.20	182100
2005-12-08	38.48	38.48	37.67	38.16	141200
2005-12-09	38.19	38.60	37.73	38.52	192400
2005-12-12	38.62	38.74	38.15	38.54	94200
2005-12-13	38.50	39.00	38.50	39.00	188500
2005-12-14	39.00	39.04	38.64	38.97	115600
2005-12-15	38.84	39.03	38.50	38.97	107900
2005-12-16	39.06	39.09	38.66	38.68	203200
2005-12-19	38.65	38.90	38.29	38.35	100000
2005-12-20	38.29	38.60	38.11	38.46	114800
2005-12-21	38.90	38.96	37.85	38.24	106800
2005-12-22	38.05	38.18	37.85	37.93	118400
2005-12-23	37.83	38.03	37.57	37.96	66600
2005-12-27	37.88	38.41	37.50	37.51	137100
2005-12-28	37.45	37.51	37.10	37.39	108100
2005-12-29	37.18	37.29	37.00	37.01	90000
2005-12-30	37.07	37.30	36.60	37.22	108900
2006-01-03	37.10	37.49	36.58	36.64	315100
2006-01-04	36.82	36.90	36.44	36.44	398600
2006-01-05	36.33	36.64	36.02	36.02	243100
2006-01-06	35.42	37.06	35.42	36.61	525800
2006-01-09	36.77	36.92	36.23	36.54	235400
2006-01-10	36.56	37.82	36.56	37.78	249100
2006-01-11	37.88	38.00	36.90	37.00	367800
2006-01-12	37.07	37.25	36.48	36.52	233000
2006-01-13	36.64	36.90	36.59	36.74	277800
2006-01-17	36.75	37.10	36.65	36.93	733900
2006-01-18	36.91	36.92	36.40	36.70	806800
2006-01-19	36.94	37.33	36.70	37.20	328500
2006-01-20	37.43	37.70	37.20	37.51	412500
2006-01-23	37.49	37.95	37.46	37.95	304100
2006-01-24	38.06	38.30	37.59	38.25	138000
2006-01-25	38.46	39.01	38.33	39.01	311100
2006-01-26	39.25	39.85	39.19	39.84	406900
2006-01-27	39.88	40.71	39.57	40.55	339300
2006-01-30	40.72	40.79	39.50	39.85	203900
2006-01-31	39.58	40.03	39.41	39.88	177600
2006-02-01	39.75	40.30	39.75	40.10	243300
2006-02-02	39.86	39.98	39.11	39.20	161600
2006-02-03	39.19	39.90	39.15	39.77	105400
2006-02-06	39.88	39.88	39.11	39.11	115900
2006-02-07	39.00	39.25	38.52	38.52	219400
2006-02-08	38.49	38.89	38.45	38.79	179400
2006-02-09	38.75	39.42	38.72	39.20	249100
2006-02-10	38.97	39.73	38.95	39.73	125500
2006-02-13	39.53	39.75	39.23	39.57	138200
2006-02-14	39.78	41.16	39.45	41.15	455000
2006-02-15	41.35	42.93	41.06	42.68	630900
2006-02-16	43.10	43.48	41.61	42.85	643100
2006-02-17	43.83	44.40	43.03	43.74	432000
2006-02-21	43.87	43.87	43.01	43.18	399800
2006-02-22	43.33	43.78	42.93	43.62	240700
2006-02-23	43.47	43.82	42.90	43.23	172200
2006-02-24	43.46	43.94	42.88	43.82	115100
2006-02-27	43.95	44.19	43.75	43.88	296300
2006-02-28	43.99	43.99	43.19	43.47	335300
2006-03-01	43.58	44.00	43.46	44.00	218200
2006-03-02	44.00	44.37	43.80	43.85	211600
2006-03-03	44.00	44.00	43.22	43.31	197500
2006-03-06	43.56	43.56	42.69	42.80	152900
2006-03-07	42.80	43.68	42.38	43.47	314900
2006-03-08	43.47	43.50	42.86	43.43	196300
2006-03-09	43.30	44.81	43.25	44.53	321400
2006-03-10	44.75	44.75	44.40	44.72	187200
2006-03-13	44.61	45.00	44.33	44.56	234200
2006-03-14	44.51	44.74	43.76	43.94	217300
2006-03-15	43.76	45.94	43.76	45.45	648500
2006-03-16	45.44	45.94	45.38	45.86	194700
2006-03-17	45.96	45.96	45.64	45.83	254900
2006-03-20	45.69	46.55	45.69	46.48	198800
2006-03-21	46.00	46.42	45.59	45.64	229100
2006-03-22	45.71	46.50	45.24	46.47	187900
2006-03-23	46.35	46.94	46.16	46.71	141600
2006-03-24	46.46	47.06	46.28	46.77	165700
2006-03-27	46.68	47.12	45.77	46.90	219900
2006-03-28	46.70	47.36	46.20	46.85	235900
2006-03-29	46.99	47.19	45.68	46.10	322400
2006-03-30	45.84	46.70	45.84	46.50	227400
2006-03-31	46.84	47.67	46.57	46.91	328800
2006-04-03	46.91	48.37	46.91	48.21	754500
2006-04-04	48.03	48.56	47.95	48.52	507300
2006-04-05	48.55	49.22	48.33	49.22	352800
2006-04-06	49.30	49.32	48.73	48.77	244800
2006-04-07	48.71	48.96	48.57	48.75	296000
2006-04-10	48.75	49.13	48.50	48.76	284500
2006-04-11	48.83	48.83	48.14	48.40	208500
2006-04-12	48.55	48.55	47.71	47.89	137200
2006-04-13	47.95	48.24	47.32	47.50	155000
2006-04-17	47.33	47.57	47.07	47.32	209700
2006-04-18	47.58	48.39	47.50	48.29	290400
2006-04-19	48.48	50.05	48.08	49.79	354100
2006-04-20	49.85	50.20	48.89	49.00	381800
2006-04-21	49.53	49.53	47.34	47.66	364000
2006-04-24	47.73	47.73	46.26	47.30	396000
2006-04-25	47.62	47.80	46.95	47.63	381300
2006-04-26	47.75	47.95	47.15	47.30	192500
2006-04-27	47.03	47.69	46.57	46.79	161700
2006-04-28	46.79	47.32	46.25	46.72	187000
2006-05-01	46.70	47.12	46.18	46.71	211700
2006-05-02	46.75	46.75	45.72	46.23	286500
2006-05-03	46.65	47.30	46.65	47.02	387000
2006-05-04	47.15	47.20	45.98	46.52	287100
2006-05-05	46.83	46.93	46.30	46.75	366700
2006-05-08	46.82	46.82	45.82	45.90	148300
2006-05-09	45.78	46.63	45.59	46.53	233100
2006-05-10	46.60	46.60	45.75	46.10	276300
2006-05-11	46.25	46.25	43.94	44.94	457800
2006-05-12	44.80	44.80	42.92	43.90	448400
2006-05-15	43.60	44.35	43.44	44.26	273500
2006-05-16	44.10	44.58	43.71	44.11	193700
2006-05-17	44.01	44.32	42.70	42.72	261100
2006-05-18	42.65	43.18	42.65	42.73	284800
2006-05-19	43.00	43.65	42.98	43.46	407600
2006-05-22	43.28	43.80	42.83	43.65	542100
2006-05-23	43.90	44.55	43.82	44.29	535800
2006-05-24	44.49	44.49	41.90	42.90	599800
2006-05-25	42.99	43.43	42.60	43.34	422400
2006-05-26	43.50	43.87	43.29	43.57	221000
2006-05-30	43.60	43.86	43.46	43.52	198700
2006-05-31	43.49	43.49	43.00	43.19	284700
2006-06-01	43.00	43.77	42.74	43.76	206800
2006-06-02	44.08	44.94	43.96	44.90	268800
2006-06-05	44.95	44.95	44.34	44.37	301800
2006-06-06	44.34	44.34	41.21	41.21	974400
2006-06-07	41.57	42.15	41.11	41.11	679900
2006-06-08	41.09	41.42	40.20	40.75	660400
2006-06-09	41.16	42.56	41.16	41.88	435200
2006-06-12	41.77	42.00	40.75	40.84	403100
2006-06-13	40.48	40.81	39.89	40.28	425600
2006-06-14	40.18	41.19	40.18	41.06	309400
2006-06-15	40.96	42.34	40.88	42.11	235000
2006-06-16	42.12	42.23	41.57	42.12	150500
2006-06-19	42.36	42.36	41.28	41.30	235700
2006-06-20	41.37	41.37	40.55	40.64	637100
2006-06-21	40.56	42.37	40.56	42.26	683100
2006-06-22	42.45	42.74	41.97	42.00	596100
2006-06-23	41.75	41.86	41.30	41.49	651500
2006-06-26	41.50	42.00	41.48	41.82	350100
2006-06-27	41.95	41.95	41.07	41.23	229000
2006-06-28	41.30	41.83	41.15	41.63	417100
2006-06-29	41.65	43.04	41.60	43.04	338700
2006-06-30	43.02	44.12	42.87	43.63	291100
2006-07-03	43.40	44.07	43.27	43.75	92600
2006-07-05	43.58	45.19	43.58	45.19	682900
2006-07-06	45.40	46.60	45.39	45.94	636000
2006-07-07	45.80	46.83	45.75	46.10	505342
2006-07-10	46.31	46.35	45.48	45.70	567813
2006-07-11	45.44	45.57	43.94	44.15	555233
2006-07-12	44.30	44.77	42.89	43.05	741579
2006-07-13	42.74	42.80	41.70	41.86	545859
2006-07-14	42.00	42.12	40.70	40.86	686683
2006-07-17	41.01	41.14	40.32	40.61	500661
2006-07-18	40.50	40.78	39.71	40.11	456025
2006-07-19	40.16	42.41	40.11	41.56	636609
2006-07-20	43.22	43.22	38.26	38.53	2268363
2006-07-21	38.99	39.08	37.92	38.20	638890
2006-07-24	37.00	39.22	36.84	39.11	617515
2006-07-25	39.00	40.20	39.00	39.87	730106
2006-07-26	39.92	40.40	38.75	39.53	732492
2006-07-27	39.97	40.90	38.51	38.60	612178
2006-07-28	38.50	39.16	38.10	38.61	570294
2006-07-31	38.12	39.03	38.12	38.93	393466
2006-08-01	38.68	39.18	38.46	38.90	788672
2006-08-02	38.72	40.00	38.71	39.50	589968
2006-08-03	39.44	40.51	39.14	40.41	364521
2006-08-04	40.63	41.00	40.01	40.19	284233
2006-08-07	39.92	40.09	39.71	39.87	217237
2006-08-08	40.00	40.22	39.54	39.56	316468
2006-08-09	39.90	40.05	37.83	37.86	790176
2006-08-10	38.00	38.37	37.53	38.14	602474
2006-08-11	37.99	38.36	37.76	38.18	376656
2006-08-14	38.38	38.85	37.85	37.89	345411
2006-08-15	38.11	39.23	37.79	39.05	212098
2006-08-16	39.47	40.52	39.08	40.34	679146
2006-08-17	40.50	40.69	40.14	40.44	275064
2006-08-18	40.38	40.64	38.89	39.00	440966
2006-08-21	38.97	38.97	37.66	37.93	735985
2006-08-22	38.00	38.22	37.95	38.13	425221
2006-08-23	38.23	38.46	37.80	37.88	592437
2006-08-24	37.80	37.80	35.35	36.12	1534011
2006-08-25	35.90	36.09	35.60	36.02	859173
2006-08-28	35.80	37.10	35.80	36.83	765607
2006-08-29	36.77	37.06	36.76	36.93	454433
2006-08-30	37.06	37.94	36.80	37.87	749831
2006-08-31	37.84	38.19	37.77	38.07	458936
2006-09-01	38.12	38.40	37.97	38.00	564381
2006-09-05	38.10	38.20	37.69	38.02	556149
2006-09-06	37.77	38.16	37.74	38.05	622956
2006-09-07	37.79	38.28	37.50	37.96	773513
2006-09-08	38.17	38.40	37.88	38.39	245755
2006-09-11	38.32	38.67	37.96	38.47	272449
2006-09-12	38.34	40.59	38.27	40.20	927410
2006-09-13	40.00	40.69	39.95	40.04	476706
2006-09-14	39.92	40.20	39.60	40.10	662331
2006-09-15	40.26	40.54	40.03	40.14	433458
2006-09-18	40.21	40.80	40.00	40.41	660935
2006-09-19	40.80	40.80	40.24	40.45	519210
2006-09-20	40.75	41.10	40.55	40.89	602532
2006-09-21	41.02	41.39	40.53	40.53	541596
2006-09-22	40.38	40.69	39.84	40.01	302577
2006-09-25	39.93	40.38	39.88	40.05	571169
2006-09-26	38.38	39.43	37.51	38.91	2909732
2006-09-27	39.05	39.11	38.35	38.49	803354
2006-09-28	38.86	39.50	38.20	38.37	812715
2006-09-29	38.52	39.19	38.39	38.50	912927
2006-10-02	38.32	38.51	38.30	38.40	521950
2006-10-03	38.45	38.69	38.20	38.28	462575
2006-10-04	38.10	38.80	38.10	38.80	801837
2006-10-05	38.50	39.16	38.48	38.92	549434
2006-10-06	39.00	39.13	38.47	38.69	401298
2006-10-09	38.60	38.70	38.23	38.49	606031
2006-10-10	38.56	38.87	38.27	38.82	853881
2006-10-11	38.76	39.24	38.68	38.91	361449
2006-10-12	38.95	39.53	38.87	39.53	757467
2006-10-13	39.61	40.33	39.52	40.12	636817
2006-10-16	40.33	41.19	40.12	41.19	550832
2006-10-17	41.17	41.23	40.08	40.18	556900
2006-10-18	40.22	41.29	40.22	41.25	544600
2006-10-19	40.46	40.52	38.70	39.19	1777070
2006-10-20	39.20	39.35	38.61	38.98	612324
2006-10-23	38.76	40.58	38.76	40.51	683325
2006-10-24	40.48	42.45	40.29	42.02	1116741
2006-10-25	41.75	41.99	41.14	41.44	431436
2006-10-26	41.49	41.83	41.15	41.80	431997
2006-10-27	41.58	41.83	40.83	40.91	433112
2006-10-30	40.93	41.36	40.73	41.25	388194
2006-10-31	41.32	41.73	40.46	40.98	428610
2006-11-01	40.96	41.28	39.92	40.10	318718
2006-11-02	40.04	40.34	39.50	39.96	347155
2006-11-03	40.03	40.49	39.95	39.99	256192
2006-11-06	39.98	41.43	39.98	41.17	243323
2006-11-07	41.19	41.56	40.68	40.80	305934
2006-11-08	40.78	41.22	40.35	41.15	307029
2006-11-09	41.33	41.42	40.03	40.30	209092
2006-11-10	40.20	40.55	39.94	40.54	260164
2006-11-13	40.93	41.08	40.34	40.73	246703
2006-11-14	40.73	41.29	40.50	41.23	245797
2006-11-15	41.09	42.60	41.02	42.05	544696
2006-11-16	42.14	42.40	41.59	42.12	215479
2006-11-17	42.13	42.41	41.86	42.38	300542
2006-11-20	42.31	42.31	41.86	42.01	153393
2006-11-21	41.85	42.34	41.48	42.03	161767
2006-11-22	41.81	42.75	41.81	42.45	336718
2006-11-24	42.37	42.37	41.59	42.05	223478
2006-11-27	42.00	42.08	40.78	41.09	347998
2006-11-28	40.90	41.23	40.84	40.93	259107
2006-11-29	41.08	41.21	40.33	40.65	318969
2006-11-30	40.87	41.06	40.52	40.97	326689
2006-12-01	41.01	41.01	39.75	40.22	330425
2006-12-04	40.21	40.74	40.00	40.54	339970
2006-12-05	40.77	40.77	39.84	40.00	1003985
2006-12-06	40.09	40.10	39.55	39.90	587797
2006-12-07	39.92	40.05	39.46	39.47	339539
2006-12-08	39.41	39.42	38.55	38.81	727920
2006-12-11	38.79	39.12	38.65	39.08	426765
2006-12-12	38.93	39.22	38.41	38.57	369165
2006-12-13	38.61	39.09	38.01	38.98	433652
2006-12-14	39.00	39.22	38.50	38.88	341381
2006-12-15	39.03	39.19	38.35	38.41	720142
2006-12-18	38.64	38.93	38.29	38.51	557751
2006-12-19	38.25	38.74	38.05	38.61	347744
2006-12-20	38.69	39.12	38.20	38.99	390705
2006-12-21	38.82	39.06	38.45	38.48	390536
2006-12-22	38.21	38.70	38.19	38.56	260928
2006-12-26	38.39	38.69	38.06	38.57	183020
2006-12-27	38.48	39.22	38.30	39.08	226631
2006-12-28	39.07	39.46	38.79	39.28	280616
2006-12-29	39.17	39.50	39.09	39.17	371434
2007-01-03	39.09	39.95	39.03	39.59	721517
2007-01-04	39.39	39.99	39.39	39.97	439249
2007-01-05	39.79	39.93	39.64	39.77	404361
2007-01-08	39.90	40.07	39.41	39.73	328669
2007-01-09	39.65	39.89	39.39	39.85	278774
2007-01-10	39.79	39.97	39.50	39.92	423573
2007-01-11	39.92	40.73	39.74	40.58	486699
2007-01-12	36.63	37.85	36.00	36.35	6271432
2007-01-16	36.40	36.93	36.38	36.52	999711
2007-01-17	36.37	36.59	36.32	36.37	1027921
2007-01-18	36.35	36.76	36.32	36.76	1262849
2007-01-19	36.89	36.89	36.21	36.47	839714
2007-01-22	36.63	36.73	36.33	36.46	849466
2007-01-23	36.50	36.72	36.35	36.52	746767
2007-01-24	36.68	36.75	36.38	36.72	589056
2007-01-25	36.62	36.62	36.20	36.26	434852
2007-01-26	36.24	36.36	35.70	36.11	467257
2007-01-29	36.10	36.31	35.76	36.10	470091
2007-01-30	36.01	36.16	35.68	36.12	474761
2007-01-31	35.87	36.70	35.78	36.60	509562
2007-02-01	36.60	36.74	36.35	36.68	558399
2007-02-02	36.80	39.82	36.80	38.34	1613827
2007-02-05	38.47	38.47	37.71	37.77	427937
2007-02-06	37.67	38.00	37.37	37.93	262777
2007-02-07	37.84	38.29	37.58	38.20	338914
2007-02-08	38.11	38.36	37.27	37.50	495492
2007-02-09	37.37	37.50	36.79	36.84	642858
2007-02-12	36.75	37.00	36.40	36.70	624451
2007-02-13	36.61	36.64	36.19	36.24	822663
2007-02-14	36.42	36.42	36.00	36.38	823619
2007-02-15	35.99	37.74	35.93	36.80	792908
2007-02-16	36.84	36.84	36.31	36.57	1127669
2007-02-20	36.42	36.92	36.16	36.25	821571
2007-02-21	36.25	36.94	36.25	36.43	603062
2007-02-22	36.33	36.60	36.20	36.32	409248
2007-02-23	36.20	36.32	35.61	35.88	509118
2007-02-26	35.81	36.02	35.54	35.99	624926
2007-02-27	35.45	35.55	34.96	35.09	785963
2007-02-28	35.25	35.52	34.40	35.10	778170
2007-03-01	34.69	35.56	34.50	34.91	816359
2007-03-02	34.59	35.28	34.52	34.98	657372
2007-03-05	34.76	35.12	34.69	34.86	975050
2007-03-06	35.00	35.52	34.96	35.33	585484
2007-03-07	35.46	35.50	34.98	35.31	478508
2007-03-08	35.29	35.60	34.97	35.04	671505
2007-03-09	35.05	35.26	34.90	35.04	599179
2007-03-12	34.90	35.09	34.86	34.92	632993
2007-03-13	35.00	35.00	34.38	34.48	1078614
2007-03-14	34.59	34.69	33.77	34.49	1004695
2007-03-15	34.50	34.86	34.39	34.71	450569
2007-03-16	34.61	34.63	33.94	34.10	663912
2007-03-19	34.29	34.70	33.98	34.36	481060
2007-03-20	34.46	35.10	34.45	34.49	665894
2007-03-21	34.59	34.59	34.10	34.38	901645
2007-03-22	34.23	34.77	34.23	34.71	427585
2007-03-23	34.65	36.09	34.64	35.90	508377
2007-03-26	35.79	35.95	35.14	35.39	458252
2007-03-27	35.30	35.76	35.14	35.31	506555
2007-03-28	34.97	35.18	34.74	35.09	357266
2007-03-29	35.24	35.94	34.98	35.94	527497
2007-03-30	35.60	36.00	35.60	35.80	596192
2007-04-02	35.68	36.50	35.68	36.10	553868
2007-04-03	36.21	36.54	36.17	36.36	597166
2007-04-04	36.38	36.65	35.96	36.11	758364
2007-04-05	36.09	36.61	36.04	36.61	597419
2007-04-09	36.59	36.59	36.00	36.21	287668
2007-04-10	36.00	36.44	35.90	36.10	515191
2007-04-11	35.90	36.20	35.67	36.05	935399
2007-04-12	36.17	36.24	35.80	36.03	630163
2007-04-13	36.14	36.14	35.73	36.00	543459
2007-04-16	35.24	36.07	34.85	36.05	790236
2007-04-17	36.02	36.24	35.68	35.81	784771
2007-04-18	35.59	36.01	35.59	35.98	492098
2007-04-19	35.98	40.19	35.75	37.84	2328580
2007-04-20	37.88	39.54	37.77	39.49	677454
2007-04-23	39.31	39.31	38.20	38.27	287460
2007-04-24	38.20	38.71	37.57	38.38	306394
2007-04-25	38.49	39.09	38.16	38.36	236546
2007-04-26	38.36	39.76	38.08	39.60	385500
2007-04-27	39.38	39.57	38.31	39.16	327804
2007-04-30	39.07	40.19	39.02	40.13	609634
2007-05-01	39.77	40.01	38.06	39.88	528122
2007-05-02	39.07	40.60	38.63	40.37	1034565
2007-05-03	40.17	40.48	38.52	38.67	357414
2007-05-04	38.88	39.45	38.46	38.67	321338
2007-05-07	38.44	38.75	38.05	38.36	335521
2007-05-08	38.66	38.68	37.66	37.85	524788
2007-05-09	37.66	38.19	37.34	37.98	391109
2007-05-10	38.15	38.36	37.74	38.18	309340
2007-05-11	38.28	38.52	38.00	38.43	375936
2007-05-14	38.33	39.20	38.28	38.86	315294
2007-05-15	38.86	39.55	38.75	39.17	304149
2007-05-16	39.14	39.16	38.65	38.92	299305
2007-05-17	38.73	39.31	38.73	39.25	274298
2007-05-18	39.48	39.89	39.18	39.53	313932
2007-05-21	39.37	40.05	39.25	40.03	411448
2007-05-22	40.06	40.54	40.00	40.39	336432
2007-05-23	40.50	41.05	40.40	40.76	550790
2007-05-24	40.65	41.20	40.50	40.81	363257
2007-05-25	40.74	41.06	40.41	40.89	368638
2007-05-29	41.00	41.05	40.62	40.83	276410
2007-05-30	40.64	41.22	40.00	41.01	760229
2007-05-31	40.94	41.10	40.61	40.95	582024
2007-06-01	41.11	41.24	40.70	40.83	410313
2007-06-04	40.50	41.42	40.41	41.37	638915
2007-06-05	41.41	41.85	41.31	41.58	521856
2007-06-06	41.55	41.57	41.03	41.35	335670
2007-06-07	41.35	41.58	41.13	41.25	631225
2007-06-08	41.11	41.40	41.10	41.32	195414
2007-06-11	41.21	41.50	41.20	41.48	437957
2007-06-12	41.28	41.39	40.85	40.94	503643
2007-06-13	41.11	41.44	40.74	41.08	709839
2007-06-14	40.92	41.70	40.92	41.70	451202
2007-06-15	41.79	42.62	41.79	42.38	380336
2007-06-18	42.28	42.60	41.87	41.98	353372
2007-06-19	41.85	42.09	41.85	41.95	331326
2007-06-20	41.99	41.99	41.29	41.43	415527
2007-06-21	41.54	41.59	41.25	41.39	388521
2007-06-22	41.12	41.17	40.14	40.18	1337446
2007-06-25	40.18	40.40	39.56	39.76	912220
2007-06-26	39.82	39.96	39.60	39.64	971896
2007-06-27	39.72	40.21	39.67	39.98	1167358
2007-06-28	39.89	40.00	39.41	39.41	1465474
2007-06-29	39.44	39.55	38.95	39.03	775559
2007-07-02	39.00	39.09	37.12	37.71	1516161
2007-07-03	35.76	36.36	34.80	34.97	3731538
2007-07-05	34.95	35.32	34.92	35.14	2452662
2007-07-06	35.07	35.82	35.01	35.57	769178
2007-07-09	35.50	35.75	35.35	35.63	644847
2007-07-10	35.50	35.63	35.19	35.41	913451
2007-07-11	35.33	35.55	35.23	35.52	714993
2007-07-12	35.51	36.00	35.50	35.88	961734
2007-07-13	36.00	36.39	35.83	35.92	851366
2007-07-16	35.89	36.01	35.46	35.67	484722
2007-07-17	35.85	35.85	34.93	35.05	993521
2007-07-18	34.90	35.16	34.84	35.04	604332
2007-07-19	35.04	35.17	34.25	34.37	1248771
2007-07-20	34.26	34.39	34.15	34.20	1765609
2007-07-23	34.20	34.25	33.70	33.94	1555813
2007-07-24	33.90	34.26	33.61	33.74	1585687
2007-07-25	33.76	34.13	33.57	34.08	757102
2007-07-26	33.77	33.78	33.22	33.59	694080
2007-07-27	33.48	34.05	32.93	33.84	623273
2007-07-30	33.81	33.89	33.13	33.60	424479
2007-07-31	33.67	34.47	33.43	33.61	416660
2007-08-01	33.50	34.01	33.20	33.96	745856
2007-08-02	33.86	34.57	33.71	34.38	1155984
2007-08-03	34.38	34.99	33.85	34.25	612855
2007-08-06	34.08	34.35	33.68	34.14	580724
2007-08-07	34.79	36.48	34.74	35.49	736880
2007-08-08	35.44	37.39	35.44	36.07	1027015
2007-08-09	35.75	38.48	35.40	36.54	1456349
2007-08-10	36.00	36.54	34.25	35.02	553615
2007-08-13	34.93	35.40	34.16	34.35	266616
2007-08-14	34.22	34.42	33.20	33.53	501743
2007-08-15	33.42	33.90	33.21	33.39	617449
2007-08-16	33.25	34.49	33.03	34.31	603621
2007-08-17	34.59	35.25	33.84	34.13	472841
2007-08-20	34.00	37.00	33.07	35.32	1346648
2007-08-21	35.05	35.19	34.37	34.50	366742
2007-08-22	34.48	34.64	33.80	33.94	532043
2007-08-23	33.91	34.30	33.03	33.42	572032
2007-08-24	33.26	33.49	33.00	33.33	352218
2007-08-27	33.20	33.50	33.08	33.15	208039
2007-08-28	33.20	33.22	32.90	32.95	547072
2007-08-29	33.25	33.25	32.75	32.86	379089
2007-08-30	32.87	33.23	32.64	32.73	321182
2007-08-31	32.91	33.06	31.96	32.65	498434
2007-09-04	32.55	32.62	31.97	32.10	514732
2007-09-05	32.12	32.28	31.90	32.02	609616
2007-09-06	31.95	32.32	31.72	31.80	325270
2007-09-07	31.63	31.70	30.95	31.06	379888
2007-09-10	31.01	31.11	29.38	29.49	910384
2007-09-11	29.47	30.19	29.47	30.14	969756
2007-09-12	29.97	30.11	29.66	29.79	577834
2007-09-13	29.77	29.95	28.56	28.80	778987
2007-09-14	28.50	28.84	28.05	28.81	741569
2007-09-17	28.63	28.83	27.68	27.76	786766
2007-09-18	27.69	28.55	27.69	28.34	619018
2007-09-19	28.31	29.40	28.31	28.84	1055301
2007-09-20	28.73	28.78	27.72	28.09	387791
2007-09-21	24.54	25.30	24.29	24.80	10618851
2007-09-24	24.80	24.99	24.08	24.56	1019632
2007-09-25	24.44	24.85	24.33	24.80	612243
2007-09-26	24.71	24.87	24.46	24.78	950512
2007-09-27	24.76	25.00	24.50	24.77	1731112
2007-09-28	24.70	25.01	24.70	24.98	641031
2007-10-01	24.88	25.25	24.65	25.19	538820
2007-10-02	25.25	26.55	25.18	26.52	521325
2007-10-03	26.39	28.24	26.10	26.45	481938
2007-10-04	26.45	26.72	26.41	26.52	182245
2007-10-05	26.57	27.21	26.46	26.92	440771
2007-10-08	26.90	27.13	26.57	26.82	173028
2007-10-09	26.68	27.30	26.62	27.20	359709
2007-10-10	27.27	27.27	26.86	27.03	388972
2007-10-11	27.07	27.25	26.60	26.68	286093
2007-10-12	26.62	27.05	26.55	26.93	306447
2007-10-15	26.86	26.99	26.14	26.46	458229
2007-10-16	26.31	26.36	25.50	25.57	627674
2007-10-17	25.57	25.57	25.20	25.39	331304
2007-10-18	25.18	25.32	24.64	24.66	479702
2007-10-19	24.50	24.59	24.08	24.18	473975
2007-10-22	24.00	24.05	23.24	23.39	1001277
2007-10-23	24.18	26.03	24.01	24.34	1151154
2007-10-24	24.23	24.43	23.72	24.01	735556
2007-10-25	24.01	24.90	23.72	24.03	322443
2007-10-26	24.21	24.30	23.27	23.70	465510
2007-10-29	23.84	24.03	23.25	23.99	428544
2007-10-30	24.10	24.58	23.54	23.62	413717
2007-10-31	23.62	23.98	23.39	23.58	783450
2007-11-01	23.51	23.70	22.94	22.97	605411
2007-11-02	22.97	23.28	22.48	23.17	718743
2007-11-05	23.01	23.08	22.53	22.64	415840
2007-11-06	22.60	22.94	22.45	22.51	676062
2007-11-07	22.41	22.41	21.60	21.78	699265
2007-11-08	21.62	21.84	21.49	21.59	505038
2007-11-09	21.52	22.00	21.47	21.92	620054
2007-11-12	21.82	22.31	21.50	22.16	458678
2007-11-13	22.28	22.40	22.00	22.16	366431
2007-11-14	22.03	22.21	21.58	21.58	345932
2007-11-15	21.53	21.69	21.47	21.61	381411
2007-11-16	21.71	21.71	21.31	21.47	521837
2007-11-19	21.40	21.41	20.63	20.77	364917
2007-11-20	21.00	21.10	20.27	20.58	773500
2007-11-21	20.11	20.90	20.01	20.65	881081
2007-11-23	20.79	21.42	20.58	21.39	361442
2007-11-26	21.48	21.55	21.21	21.28	537190
2007-11-27	21.28	21.53	20.81	20.89	470237
2007-11-28	20.93	21.51	20.88	21.31	410384
2007-11-29	21.11	21.47	21.05	21.12	457826
2007-11-30	21.27	21.69	21.13	21.32	317867
2007-12-03	21.25	21.55	20.67	20.86	445140
2007-12-04	20.74	20.80	20.50	20.60	456557
2007-12-05	20.70	21.02	20.14	20.26	544754
2007-12-06	20.21	21.66	20.21	21.51	538973
2007-12-07	21.66	23.13	21.54	22.38	1155978
2007-12-10	22.41	22.57	21.91	22.47	352020
2007-12-11	22.45	23.25	22.45	22.56	462010
2007-12-12	22.86	23.20	21.75	21.93	625903
2007-12-13	21.84	22.01	21.50	21.87	276494
2007-12-14	21.67	21.67	20.79	20.89	518292
2007-12-17	20.80	20.90	20.54	20.54	424203
2007-12-18	20.56	20.80	19.83	20.36	523316
2007-12-19	20.28	20.41	20.00	20.35	364653
2007-12-20	20.44	20.50	20.11	20.37	578577
2007-12-21	20.36	20.60	20.16	20.60	605819
2007-12-24	20.59	20.75	20.38	20.51	69960
2007-12-26	20.46	20.56	20.06	20.20	234674
2007-12-27	20.25	20.42	19.89	19.97	397707
2007-12-28	19.99	20.27	19.99	19.99	323192
2007-12-31	19.85	20.04	19.70	19.83	410664
2008-01-02	19.76	20.02	19.64	19.80	465249
2008-01-03	19.94	20.03	18.66	18.76	591245
2008-01-04	18.60	18.78	18.34	18.50	959764
2008-01-07	18.57	18.62	18.31	18.50	550966
2008-01-08	18.50	18.65	18.37	18.50	573055
2008-01-09	18.50	18.58	17.83	18.32	1102341
2008-01-10	18.20	18.59	18.02	18.53	740893
2008-01-11	18.26	18.54	17.93	18.27	557104
2008-01-14	18.32	18.55	17.95	18.36	454114
2008-01-15	18.17	18.46	17.57	18.00	504262
2008-01-16	17.88	18.53	17.84	18.10	384059
2008-01-17	18.20	18.41	18.00	18.21	369041
2008-01-18	18.21	18.57	17.85	17.99	548011
2008-01-22	17.62	19.12	17.39	18.94	715021
2008-01-23	18.75	21.79	18.71	21.12	1105296
2008-01-24	21.27	21.27	20.17	20.87	735905
2008-01-25	21.08	21.24	20.88	21.04	652363
2008-01-28	21.07	22.32	20.92	21.84	929066
2008-01-29	21.84	22.79	21.59	22.73	1293246
2008-01-30	22.77	24.30	22.57	23.98	1043441
2008-01-31	24.14	24.96	23.90	24.64	2066101
2008-02-01	24.80	24.80	23.96	24.18	854564
2008-02-04	24.04	24.15	22.87	22.98	698524
2008-02-05	22.92	22.97	22.00	22.03	566710
2008-02-06	22.00	22.07	21.03	21.08	560155
2008-02-07	20.93	22.17	20.93	21.27	669032
2008-02-08	21.20	21.83	21.03	21.18	371370
2008-02-11	21.26	21.26	20.70	21.15	365946
2008-02-12	21.16	21.41	20.76	20.96	289745
2008-02-13	21.14	21.41	20.79	21.14	273839
2008-02-14	21.29	21.44	20.60	20.79	170668
2008-02-15	20.64	20.65	20.18	20.45	187015
2008-02-19	20.56	20.75	19.75	19.91	366092
2008-02-20	19.67	20.12	18.68	19.01	967499
2008-02-21	18.50	19.76	17.79	19.64	1565463
2008-02-22	19.60	19.60	18.89	19.24	773101
2008-02-25	19.17	19.90	19.11	19.79	563798
2008-02-26	19.69	21.17	19.63	20.34	731271
2008-02-27	19.98	20.38	19.86	20.15	448343
2008-02-28	20.00	20.16	19.32	19.33	432826
2008-02-29	19.28	19.28	18.93	19.05	495542
2008-03-03	19.13	19.67	18.99	19.62	499703
2008-03-04	19.47	20.13	19.32	19.75	479147
2008-03-05	19.89	20.13	19.64	19.96	273507
2008-03-06	20.00	20.06	19.65	20.06	537891
2008-03-07	19.76	20.60	19.64	20.07	460190
2008-03-10	20.21	20.73	19.81	19.81	509727
2008-03-11	20.00	20.80	19.93	20.59	451053
2008-03-12	20.52	20.77	20.13	20.13	173736
2008-03-13	19.95	20.52	19.93	20.09	473868
2008-03-14	20.07	20.24	19.00	19.25	437603
2008-03-17	18.99	19.20	18.52	18.65	1037537
2008-03-18	18.89	19.02	18.46	18.70	754309
2008-03-19	18.69	19.12	18.60	18.92	394818
2008-03-20	18.94	19.11	18.68	18.94	477074
2008-03-24	18.96	20.07	18.81	19.90	667622
2008-03-25	19.97	20.35	19.67	20.04	748076
2008-03-26	19.81	20.00	19.60	19.88	413412
2008-03-27	19.95	19.96	19.47	19.57	573077
2008-03-28	19.52	19.65	18.78	18.90	476653
2008-03-31	18.89	19.19	18.70	18.89	491586
2008-04-01	19.01	20.00	19.01	19.98	533304
2008-04-02	19.93	20.62	19.84	20.04	551383
2008-04-03	19.87	22.13	19.87	21.60	1250435
2008-04-04	21.51	21.84	21.41	21.62	822997
2008-04-07	21.66	22.02	21.33	21.53	167440
2008-04-08	21.49	21.64	21.23	21.55	133136
2008-04-09	21.62	21.85	20.53	20.69	193684
2008-04-10	20.37	20.46	19.81	19.92	675204
2008-04-11	19.80	20.49	19.75	20.32	574952
2008-04-14	20.28	20.28	19.52	19.93	474926
2008-04-15	19.96	19.96	19.45	19.59	259153
2008-04-16	19.64	20.20	19.43	19.78	384348
2008-04-17	19.71	20.34	19.57	20.20	458523
2008-04-18	20.57	20.85	20.21	20.47	319760
2008-04-21	20.52	20.55	20.05	20.21	598511
2008-04-22	20.25	20.27	19.53	19.95	321404
2008-04-23	19.90	20.31	19.08	19.25	646363
2008-04-24	19.33	21.55	19.26	20.98	1691028
2008-04-25	21.03	21.65	20.65	21.55	846071
2008-04-28	21.43	21.89	21.00	21.65	554437
2008-04-29	22.03	22.63	21.80	22.40	546462
2008-04-30	22.34	22.49	21.73	21.83	324221
2008-05-01	21.76	22.05	21.16	21.76	441705
2008-05-02	21.84	22.32	21.57	21.75	286804
2008-05-05	21.70	21.70	20.69	21.03	475424
2008-05-06	20.88	21.24	20.46	21.15	177063
2008-05-07	21.13	21.40	20.25	20.57	409393
2008-05-08	20.48	20.67	19.96	20.06	366202
2008-05-09	20.00	20.31	19.66	19.83	490792
2008-05-12	19.85	20.95	19.85	20.86	317791
2008-05-13	20.82	21.42	20.60	20.80	632966
2008-05-14	20.84	22.34	20.84	22.15	1102235
2008-05-15	22.13	22.43	21.95	22.43	481476
2008-05-16	22.43	22.43	21.76	22.12	437467
2008-05-19	22.15	22.64	22.01	22.36	560945
2008-05-20	22.32	22.40	21.91	22.00	411035
2008-05-21	21.94	22.29	21.06	21.27	445823
2008-05-22	21.23	21.32	20.86	20.98	369309
2008-05-23	20.88	20.95	20.14	20.43	432339
2008-05-27	20.39	21.40	20.11	21.09	332882
2008-05-28	21.11	21.12	20.36	20.55	292141
2008-05-29	20.56	21.08	20.41	20.50	376019
2008-05-30	20.51	20.61	19.95	20.61	495416
2008-06-02	20.51	20.88	20.37	20.51	524703
2008-06-03	20.53	20.72	20.28	20.43	224441
2008-06-04	20.44	20.91	20.29	20.74	365342
2008-06-05	20.71	21.17	20.71	20.93	229382
2008-06-06	20.93	20.95	20.05	20.29	337938
2008-06-09	20.41	20.78	20.14	20.24	622273
2008-06-10	20.75	21.59	20.60	21.13	748004
2008-06-11	21.05	21.27	20.27	20.37	804630
2008-06-12	20.45	20.69	20.27	20.44	662197
2008-06-13	20.49	20.75	20.34	20.67	1366101
2008-06-16	20.53	20.65	20.35	20.52	485294
2008-06-17	20.79	20.79	20.22	20.29	364553
2008-06-18	20.32	20.32	19.96	19.97	522130
2008-06-19	20.13	20.29	19.95	20.26	508022
2008-06-20	20.15	20.19	19.97	20.15	495273
2008-06-23	20.16	20.16	19.55	19.76	917884
2008-06-24	19.75	20.28	19.35	19.77	328955
2008-06-25	19.74	20.35	19.69	19.72	342766
2008-06-26	19.52	19.85	18.62	19.00	931856
2008-06-27	18.92	18.99	18.08	18.09	5556840
2008-06-30	18.11	18.56	17.54	17.76	1280556
2008-07-01	17.70	17.88	16.87	17.28	1223573
2008-07-02	17.26	17.47	16.80	16.92	928711
2008-07-03	17.00	17.33	16.69	16.98	352961
2008-07-07	17.12	17.12	16.50	16.65	575421
2008-07-08	16.70	18.02	16.51	17.95	637378
2008-07-09	18.28	19.97	18.00	18.03	997690
2008-07-10	18.05	18.35	17.50	17.51	527299
2008-07-11	17.32	18.17	17.08	17.85	588671
2008-07-14	18.03	18.32	17.41	17.65	518321
2008-07-15	17.48	18.37	17.17	18.01	361379
2008-07-16	17.94	19.58	17.89	19.25	696401
2008-07-17	19.25	20.03	19.18	19.94	646017
2008-07-18	20.08	20.08	18.89	19.08	472735
2008-07-21	19.45	20.49	19.45	19.68	875009
2008-07-22	19.60	20.43	19.21	20.11	889362
2008-07-23	20.24	20.65	19.80	20.38	1722264
2008-07-24	20.97	22.74	20.05	20.51	1859409
2008-07-25	20.60	22.75	20.60	21.91	975016
2008-07-28	21.64	21.96	20.95	21.40	454976
2008-07-29	21.43	23.44	21.41	23.11	731326
2008-07-30	23.00	23.55	21.95	22.23	820557
2008-07-31	21.84	22.26	20.84	22.08	855119
2008-08-01	22.13	22.13	20.99	21.74	427847
2008-08-04	21.69	21.81	20.71	21.30	489719
2008-08-05	21.55	23.15	21.55	22.55	531411
2008-08-06	22.50	22.61	22.02	22.48	334845
2008-08-07	22.43	22.66	22.10	22.26	264606
2008-08-08	22.21	23.73	22.18	23.52	720413
2008-08-11	23.15	24.87	23.13	24.43	690228
2008-08-12	24.59	25.05	23.48	23.49	584330
2008-08-13	23.58	23.94	23.00	23.68	312013
2008-08-14	23.63	24.36	23.40	23.64	549877
2008-08-15	24.30	24.64	23.69	24.31	571973
2008-08-18	24.38	24.50	23.57	23.82	261306
2008-08-19	23.82	24.19	22.63	22.84	264662
2008-08-20	22.89	23.37	22.75	23.17	256202
2008-08-21	22.85	23.32	22.60	22.70	307700
2008-08-22	22.82	23.54	22.82	23.35	307124
2008-08-25	23.18	24.12	22.83	24.04	418367
2008-08-26	24.00	25.00	23.80	24.19	423782
2008-08-27	24.24	24.63	24.00	24.34	389579
2008-08-28	24.19	24.43	23.85	24.37	315735
2008-08-29	24.08	24.53	24.01	24.26	294745
2008-09-02	24.71	25.55	24.32	24.59	588789
2008-09-03	24.21	24.90	23.82	24.47	557864
2008-09-04	24.14	24.37	23.17	23.38	556677
2008-09-05	23.35	23.35	22.25	22.95	671195
2008-09-08	23.56	25.87	23.56	24.68	782883
2008-09-09	24.76	25.01	23.95	24.15	419725
2008-09-10	24.08	24.32	23.12	23.87	557140
2008-09-11	23.65	23.99	23.04	23.96	451525
2008-09-12	23.91	23.99	22.85	22.90	460916
2008-09-15	22.76	23.72	22.01	22.88	590896
2008-09-16	22.83	23.09	21.74	22.99	775959
2008-09-17	22.67	23.03	22.03	22.31	542384
2008-09-18	22.87	24.63	22.34	24.00	1664598
2008-09-19	24.67	29.00	23.90	25.87	1533401
2008-09-22	26.19	26.71	24.43	24.75	363407
2008-09-23	24.72	25.00	24.21	24.77	202216
2008-09-24	24.75	24.99	23.89	24.20	239677
2008-09-25	24.25	24.73	23.87	24.05	394974
2008-09-26	23.69	24.54	23.58	23.70	332975
2008-09-29	23.49	24.03	22.80	22.95	603985
2008-09-30	23.37	23.50	22.88	23.33	589611
2008-10-01	23.24	23.87	23.08	23.39	382070
2008-10-02	23.31	23.92	22.16	22.19	395314
2008-10-03	22.50	23.17	21.18	21.28	893892
2008-10-06	20.81	21.28	18.83	19.58	1996871
2008-10-07	19.83	20.31	18.90	18.90	1001813
2008-10-08	19.00	20.45	18.93	19.00	1056756
2008-10-09	19.32	19.93	18.07	18.07	632126
2008-10-10	17.81	18.36	16.52	17.34	1808197
2008-10-13	18.23	18.51	17.35	17.99	947083
2008-10-14	18.41	19.73	16.75	17.25	727065
2008-10-15	16.96	18.01	16.56	16.64	611610
2008-10-16	16.73	17.75	15.81	17.75	639983
2008-10-17	17.18	18.39	17.09	17.77	530359
2008-10-20	17.93	18.45	17.50	18.07	346074
2008-10-21	17.44	17.95	16.86	17.62	419739
2008-10-22	17.06	17.54	15.99	16.30	580650
2008-10-23	15.98	16.81	15.39	16.50	714653
2008-10-24	15.29	16.61	15.29	16.22	542959
2008-10-27	15.94	16.94	15.63	15.72	477019
2008-10-28	15.99	16.46	15.48	16.25	760073
2008-10-29	16.21	16.70	15.99	16.10	884256
2008-10-30	16.54	16.66	16.21	16.52	385076
2008-10-31	16.42	17.49	16.17	17.41	538419
2008-11-03	17.33	18.40	17.30	18.29	518488
2008-11-04	18.36	18.64	17.55	17.84	487011
2008-11-05	17.66	17.98	17.20	17.28	331147
2008-11-06	17.19	17.45	16.85	16.88	224351
2008-11-07	17.03	17.45	16.68	17.00	226938
2008-11-10	17.35	17.35	16.36	16.62	184696
2008-11-11	16.57	16.97	16.27	16.28	214455
2008-11-12	16.16	16.20	14.92	14.96	396344
2008-11-13	15.01	15.73	14.08	15.69	489542
2008-11-14	15.43	16.27	15.28	15.48	458962
2008-11-17	15.39	15.75	14.69	15.02	228080
2008-11-18	15.03	15.69	14.49	15.13	335451
2008-11-19	15.14	15.32	14.10	14.14	536942
2008-11-20	13.69	14.97	13.33	13.36	773646
2008-11-21	13.53	14.01	12.45	13.79	776821
2008-11-24	13.90	14.73	13.56	14.57	744453
2008-11-25	14.62	16.48	14.05	16.22	616184
2008-11-26	15.87	16.75	15.87	16.66	663228
2008-11-28	16.65	17.38	16.57	17.23	123317
2008-12-01	16.85	17.49	16.80	16.84	507213
2008-12-02	17.09	17.49	16.21	17.48	578823
2008-12-03	17.16	18.34	17.01	17.97	613896
2008-12-04	17.80	18.49	16.70	17.00	762491
2008-12-05	16.73	17.68	16.48	17.49	976179
2008-12-08	17.75	17.96	16.88	17.01	940464
2008-12-09	16.86	17.19	16.24	16.37	602701
2008-12-10	16.58	17.16	16.42	16.95	601065
2008-12-11	16.75	16.93	15.26	15.57	556294
2008-12-12	15.56	15.92	14.95	15.89	701897
2008-12-15	16.01	16.10	15.23	15.49	585943
2008-12-16	15.75	16.51	15.12	16.39	770846
2008-12-17	16.16	17.01	16.01	16.82	660541
2008-12-18	16.57	17.24	16.29	16.62	553527
2008-12-19	17.00	17.34	16.85	17.11	902035
2008-12-22	17.21	17.21	16.10	16.56	417177
2008-12-23	16.74	17.06	16.61	16.61	645169
2008-12-24	16.67	17.09	16.67	16.73	194716
2008-12-26	16.85	16.85	16.31	16.78	386300
2008-12-29	16.68	16.68	15.86	16.34	342256
2008-12-30	16.50	17.13	15.92	17.11	354894
2008-12-31	17.07	18.01	16.70	17.97	533680
2009-01-02	17.97	18.40	17.70	18.08	597865
2009-01-05	18.17	18.75	17.76	18.62	557111
2009-01-06	18.62	19.18	18.58	19.00	740160
2009-01-07	18.75	18.87	18.12	18.39	500386
2009-01-08	18.25	18.32	17.73	18.13	421599
2009-01-09	18.26	18.68	17.45	17.58	317443
2009-01-12	17.58	17.83	16.30	16.31	546338
2009-01-13	16.32	16.86	16.17	16.78	441162
2009-01-14	16.57	16.77	15.78	15.80	439086
2009-01-15	15.83	16.41	15.32	16.22	348537
2009-01-16	16.21	16.38	15.29	16.11	443825
2009-01-20	16.11	16.36	15.50	15.57	520872
2009-01-21	15.62	17.00	15.55	16.90	609372
2009-01-22	15.50	16.58	15.31	16.09	1006869
2009-01-23	15.83	16.17	15.50	15.92	783582
2009-01-26	15.99	16.54	15.85	16.01	640547
2009-01-27	16.11	16.54	16.08	16.22	230565
2009-01-28	16.31	17.17	16.13	17.10	492974
2009-01-29	16.99	17.12	15.82	15.95	541766
2009-01-30	16.11	16.20	15.73	15.85	511875
2009-02-02	15.89	16.15	15.49	15.99	347705
2009-02-03	16.06	16.45	15.94	16.19	391072
2009-02-04	16.24	16.71	16.02	16.28	287669
2009-02-05	16.28	16.80	16.19	16.67	267783
2009-02-06	16.57	17.15	16.51	17.07	543090
2009-02-09	16.96	17.13	16.77	16.93	424723
2009-02-10	16.89	17.21	16.16	16.17	405316
2009-02-11	16.24	16.57	16.16	16.45	238528
2009-02-12	16.44	16.47	15.86	16.34	309793
2009-02-13	16.37	16.55	16.09	16.27	292031
2009-02-17	15.98	16.24	15.76	15.79	489714
2009-02-18	15.90	16.10	15.11	15.20	961591
2009-02-19	15.99	15.99	13.39	13.40	1752871
2009-02-20	13.33	14.28	13.33	13.75	1524123
2009-02-23	13.81	14.15	13.22	13.28	933229
2009-02-24	13.40	14.14	13.21	13.90	828710
2009-02-25	13.78	14.41	13.48	14.05	902245
2009-02-26	14.12	14.59	13.71	13.77	787217
2009-02-27	13.73	13.73	13.24	13.27	715438
2009-03-02	13.01	13.25	12.93	13.06	739901
2009-03-03	13.19	13.29	12.44	12.45	558605
2009-03-04	12.51	13.00	12.34	12.84	485914
2009-03-05	12.76	12.76	11.73	11.81	1258779
2009-03-06	11.87	12.14	11.18	11.59	977371
2009-03-09	11.45	11.65	11.33	11.39	486299
2009-03-10	11.49	12.38	11.23	12.07	490518
2009-03-11	12.08	12.48	11.93	11.98	587913
2009-03-12	11.95	12.76	11.74	12.70	738899
2009-03-13	12.72	13.15	12.67	12.92	364523
2009-03-16	12.99	13.04	12.40	12.45	315887
2009-03-17	12.41	12.65	12.29	12.64	343992
2009-03-18	12.64	13.02	12.32	12.85	654782
2009-03-19	12.94	13.29	12.82	13.03	462859
2009-03-20	13.10	13.10	12.86	12.86	999498
2009-03-23	13.10	13.92	13.10	13.92	626842
2009-03-24	14.00	14.06	13.55	13.61	353969
2009-03-25	13.77	14.42	13.50	13.91	655981
2009-03-26	14.02	14.51	14.02	14.39	542886
2009-03-27	14.14	14.38	13.97	13.98	360643
2009-03-30	13.66	13.77	13.19	13.48	420487
2009-03-31	13.51	13.65	13.36	13.40	580908
2009-04-01	13.32	13.70	13.08	13.64	536787
2009-04-02	13.78	15.00	13.78	14.75	897501
2009-04-03	14.75	14.85	14.47	14.66	412424
2009-04-06	14.57	14.71	14.21	14.38	297548
2009-04-07	14.16	14.21	13.57	13.58	412701
2009-04-08	13.63	13.82	13.47	13.62	371797
2009-04-09	13.92	14.59	13.85	14.54	478526
2009-04-13	14.28	14.60	14.11	14.51	438674
2009-04-14	14.36	14.47	14.06	14.11	276161
2009-04-15	14.07	14.45	14.00	14.36	236859
2009-04-16	14.52	15.06	14.43	14.96	257659
2009-04-17	15.04	16.20	14.93	16.05	582328
2009-04-20	15.79	15.79	15.00	15.20	485633
2009-04-21	15.07	15.40	14.94	15.31	250293
2009-04-22	15.05	16.14	15.05	16.02	598193
2009-04-23	15.12	17.46	14.89	16.29	1005960
2009-04-24	16.38	17.17	16.07	17.03	829095
2009-04-27	16.67	17.08	16.48	16.74	818101
2009-04-28	16.55	16.87	16.50	16.64	392632
2009-04-29	16.71	17.79	16.68	17.58	790692
2009-04-30	17.67	18.24	17.67	17.86	1183781
2009-05-01	17.77	18.00	17.52	17.89	596422
2009-05-04	17.98	18.96	17.77	18.45	545456
2009-05-05	18.45	19.16	18.22	18.44	410572
2009-05-06	18.62	18.70	18.10	18.31	497509
2009-05-07	18.55	18.73	17.87	18.06	432078
2009-05-08	18.25	19.05	18.00	18.47	473746
2009-05-11	18.19	18.69	18.05	18.40	400237
2009-05-12	18.51	18.59	17.53	17.89	301156
2009-05-13	17.70	17.70	16.78	16.80	490213
2009-05-14	16.99	17.24	16.79	16.92	357228
2009-05-15	17.01	17.36	16.95	17.14	313440
2009-05-18	17.17	17.94	17.17	17.94	307330
2009-05-19	17.89	18.30	17.69	18.00	446930
2009-05-20	18.00	18.22	17.55	17.73	431807
2009-05-21	17.59	17.64	17.06	17.39	375681
2009-05-22	17.52	17.52	16.77	16.90	346863
2009-05-26	16.90	17.74	16.87	17.64	420550
2009-05-27	17.56	17.90	17.31	17.62	365755
2009-05-28	17.65	17.65	16.96	17.36	414455
2009-05-29	17.47	17.49	17.00	17.43	531665
2009-06-01	17.59	18.12	17.30	18.00	520094
2009-06-02	17.97	18.48	17.83	18.39	312212
2009-06-03	18.18	18.45	17.89	18.19	203038
2009-06-04	18.09	18.17	17.70	18.12	281131
2009-06-05	18.23	18.35	17.81	18.01	172384
2009-06-08	18.00	18.05	17.44	17.73	181575
2009-06-09	17.73	17.88	17.56	17.82	189283
2009-06-10	17.88	18.26	17.05	17.43	383904
2009-06-11	17.42	17.84	17.32	17.75	323221
2009-06-12	18.63	18.66	17.75	17.95	622917
2009-06-15	17.77	18.04	17.40	17.81	393022
2009-06-16	17.76	17.94	16.93	16.97	415619
2009-06-17	17.03	17.57	16.99	17.40	593264
2009-06-18	17.32	17.80	17.08	17.14	250792
2009-06-19	17.22	17.47	16.90	16.96	643161
2009-06-22	16.85	16.99	15.96	16.26	1152348
2009-06-23	16.39	16.75	15.51	15.54	1344845
2009-06-24	15.75	16.54	15.34	15.40	653176
2009-06-25	15.32	15.74	15.26	15.74	785970
2009-06-26	15.70	16.12	15.70	16.05	1046178
2009-06-29	16.04	16.65	15.94	16.52	505473
2009-06-30	16.57	16.72	16.41	16.56	557761
2009-07-01	16.70	16.97	16.56	16.65	351363
2009-07-02	16.50	16.60	15.89	15.94	458614
2009-07-06	15.93	16.45	15.68	16.05	420609
2009-07-07	16.00	16.20	15.83	15.99	623913
2009-07-08	15.99	16.12	15.70	15.91	439781
2009-07-09	15.96	16.09	15.71	15.79	317639
2009-07-10	15.75	16.24	15.66	16.22	257879
2009-07-13	16.24	16.96	16.04	16.96	401850
2009-07-14	16.90	18.17	16.78	17.90	1158335
2009-07-15	18.09	18.45	18.01	18.28	686620
2009-07-16	18.20	18.53	18.07	18.29	670510
2009-07-17	18.34	18.50	18.09	18.33	441710
2009-07-20	18.03	18.10	17.55	18.04	831423
2009-07-21	18.10	18.34	17.77	18.32	603669
2009-07-22	18.18	18.75	18.18	18.47	740546
2009-07-23	20.59	23.51	20.39	23.45	4745215
2009-07-24	22.80	24.05	22.74	24.02	1888742
2009-07-27	23.37	23.64	22.01	22.38	1672589
2009-07-28	22.30	22.80	22.15	22.63	1516786
2009-07-29	22.69	23.29	22.54	22.91	809295
2009-07-30	23.25	23.67	22.65	23.08	690915
2009-07-31	23.07	23.78	22.93	23.66	1028442
2009-08-03	23.74	24.20	23.54	23.78	628952
2009-08-04	23.74	23.94	23.51	23.79	798779
2009-08-05	23.76	23.94	23.24	23.74	531590
2009-08-06	23.77	24.38	23.68	23.70	712367
2009-08-07	24.13	24.39	23.82	23.92	837890
2009-08-10	23.85	24.06	23.44	23.63	720588
2009-08-11	23.48	23.65	23.11	23.15	525058
2009-08-12	23.20	23.69	23.16	23.40	540071
2009-08-13	23.55	24.04	22.99	23.83	461278
2009-08-14	23.73	23.73	22.05	22.21	827025
2009-08-17	21.73	21.95	21.19	21.19	798112
2009-08-18	21.27	22.14	21.24	21.77	387448
2009-08-19	21.59	22.14	21.14	22.01	453795
2009-08-20	21.99	22.24	21.82	21.97	326308
2009-08-21	22.37	22.83	22.05	22.78	377021
2009-08-24	22.78	23.00	22.33	22.53	245824
2009-08-25	22.57	23.08	22.32	23.04	267591
2009-08-26	22.95	23.40	22.83	23.32	383138
2009-08-27	23.34	23.87	22.81	23.79	664903
2009-08-28	23.83	24.99	23.56	24.57	812157
2009-08-31	24.29	24.42	23.67	23.82	746229
2009-09-01	23.75	24.35	23.20	23.44	500333
2009-09-02	23.31	23.80	23.21	23.43	327218
2009-09-03	23.53	23.82	23.27	23.78	171503
2009-09-04	23.80	23.80	23.21	23.66	336192
2009-09-08	23.80	23.99	23.58	23.73	227473
2009-09-09	23.74	23.96	23.52	23.93	1029014
2009-09-10	23.84	23.96	23.46	23.61	288526
2009-09-11	23.70	23.84	23.37	23.57	466285
2009-09-14	23.43	23.73	23.29	23.73	270578
2009-09-15	23.53	23.81	23.53	23.68	391205
2009-09-16	23.75	23.99	23.62	23.91	392470
2009-09-17	23.80	24.13	23.67	23.75	326914
2009-09-18	23.75	23.89	23.53	23.72	412770
2009-09-21	23.51	23.90	23.17	23.49	269884
2009-09-22	23.60	23.60	22.91	22.91	438123
2009-09-23	23.00	23.00	22.02	22.02	545728
2009-09-24	22.13	22.51	21.39	21.41	688658
2009-09-25	21.42	21.52	20.75	21.03	879794
2009-09-28	21.05	21.59	20.81	21.52	774242
2009-09-29	21.60	21.92	21.47	21.83	454742
2009-09-30	21.91	22.29	21.45	22.22	668313
2009-10-01	22.42	22.42	21.50	21.51	429229
2009-10-02	21.31	21.72	21.10	21.38	394769
2009-10-05	21.41	22.01	21.26	21.83	411857
2009-10-06	21.95	22.53	21.89	22.21	234231
2009-10-07	22.07	22.37	21.95	22.14	142150
2009-10-08	22.22	22.52	22.06	22.29	282229
2009-10-09	22.21	22.86	22.19	22.75	299261
2009-10-12	22.76	23.25	22.76	22.96	216393
2009-10-13	22.91	23.08	22.48	22.81	231381
2009-10-14	23.00	23.56	22.63	23.51	388179
2009-10-15	23.37	23.61	23.08	23.56	203559
2009-10-16	23.44	23.59	22.98	23.46	415367
2009-10-19	23.60	23.97	23.36	23.62	348057
2009-10-20	23.66	23.78	23.01	23.32	254194
2009-10-21	23.15	24.17	23.15	23.43	394875
2009-10-22	23.47	23.67	22.75	23.60	290492
2009-10-23	23.60	23.62	22.79	22.83	457347
2009-10-26	22.78	23.79	22.68	22.98	434337
2009-10-27	20.57	21.78	20.13	20.49	1739720
2009-10-28	20.30	20.30	18.81	19.19	1460888
2009-10-29	19.37	20.10	19.27	19.86	550378
2009-10-30	19.67	20.12	19.25	19.58	771830
2009-11-02	19.66	19.87	19.02	19.52	479814
2009-11-03	19.42	19.68	19.25	19.65	351964
2009-11-04	19.80	19.83	19.35	19.36	330264
2009-11-05	19.46	20.01	19.42	19.98	246180
2009-11-06	19.73	20.29	19.63	20.15	244984
2009-11-09	20.35	20.56	20.16	20.52	258734
2009-11-10	20.42	20.61	20.00	20.19	363332
2009-11-11	20.41	20.99	20.31	20.77	337304
2009-11-12	20.67	20.83	20.35	20.51	275039
2009-11-13	20.58	20.80	20.11	20.56	218576
2009-11-16	20.75	21.17	20.61	21.09	306589
2009-11-17	21.00	21.06	20.79	20.94	174491
2009-11-18	20.82	21.07	20.23	20.40	327207
2009-11-19	20.19	20.33	19.35	19.45	514677
2009-11-20	19.29	19.46	19.04	19.07	468874
2009-11-23	19.30	19.45	18.73	18.82	701016
2009-11-24	18.89	18.89	18.26	18.30	881513
2009-11-25	18.47	18.47	18.06	18.10	546889
2009-11-27	17.86	18.28	17.83	17.86	320089
2009-11-30	17.89	18.08	17.52	18.06	696111
2009-12-01	18.09	18.51	17.94	18.27	652801
2009-12-02	18.19	18.44	18.00	18.25	354944
2009-12-03	18.27	18.37	17.75	17.75	467019
2009-12-04	18.01	18.23	17.72	18.08	675306
2009-12-07	17.99	18.51	17.99	18.33	461674
2009-12-08	18.27	18.45	18.02	18.20	387510
2009-12-09	18.05	18.21	17.78	18.06	356642
2009-12-10	18.07	18.38	17.98	18.15	297812
2009-12-11	18.18	18.40	18.18	18.32	173882
2009-12-14	18.41	18.60	18.41	18.57	256845
2009-12-15	18.47	18.66	18.35	18.35	316736
2009-12-16	18.42	18.55	18.37	18.53	333243
2009-12-17	18.41	18.52	18.22	18.32	332033
2009-12-18	18.49	18.50	18.07	18.28	1193586
2009-12-21	18.32	18.74	18.26	18.70	444757
2009-12-22	18.67	19.04	18.50	18.95	237953
2009-12-23	19.03	19.42	18.65	19.20	227572
2009-12-24	19.30	19.30	19.00	19.00	58751
2009-12-28	19.12	19.20	18.99	19.14	146064
2009-12-29	19.15	19.43	19.12	19.41	254028
2009-12-30	19.36	19.48	19.13	19.40	206692
2009-12-31	19.33	19.65	19.07	19.08	269232
2010-01-04	19.35	19.48	19.15	19.34	217069
2010-01-05	19.29	19.61	19.24	19.54	754870
2010-01-06	18.55	19.28	18.55	18.91	837889
2010-01-07	18.84	19.07	18.50	18.79	331673
2010-01-08	18.70	18.81	18.58	18.65	392470
2010-01-11	18.70	18.79	18.19	18.51	399105
2010-01-12	18.33	18.57	18.27	18.46	414598
2010-01-13	18.53	19.03	18.45	18.94	342722
2010-01-14	18.83	19.12	18.71	19.07	312334
2010-01-15	19.14	19.40	18.90	19.27	746609
2010-01-19	18.82	19.96	18.82	19.74	810619
2010-01-20	19.60	19.73	19.32	19.49	236091
2010-01-21	19.58	19.81	19.45	19.50	448684
2010-01-22	19.50	19.69	19.11	19.22	373890
2010-01-25	19.37	19.41	18.98	19.11	296433
2010-01-26	19.05	19.30	18.90	18.90	257130
2010-01-27	18.82	19.00	18.72	19.00	198788
2010-01-28	18.98	19.09	18.55	18.86	220261
2010-01-29	18.91	19.14	18.32	18.36	421874
2010-02-01	18.41	18.94	18.37	18.90	309287
2010-02-02	18.86	19.09	18.76	18.85	285429
2010-02-03	18.72	19.00	18.50	18.95	275192
2010-02-04	18.86	18.86	18.45	18.47	345135
2010-02-05	18.54	18.54	18.17	18.43	372384
2010-02-08	18.46	18.75	18.41	18.58	235001
2010-02-09	19.00	20.41	19.00	19.50	1122278
2010-02-10	19.52	19.82	19.32	19.57	508656
2010-02-11	19.45	20.19	19.45	19.99	454502
2010-02-12	19.87	20.62	19.74	20.60	523972
2010-02-16	20.65	21.23	20.56	21.13	551198
2010-02-17	21.21	21.48	20.83	20.99	606734
2010-02-18	20.84	20.84	19.95	20.58	783818
2010-02-19	20.47	20.68	20.20	20.66	541814
2010-02-22	20.65	20.84	20.42	20.71	434636
2010-02-23	20.69	20.69	20.26	20.32	404168
2010-02-24	20.40	20.47	20.21	20.34	337949
2010-02-25	20.11	20.45	20.11	20.43	333667
2010-02-26	20.38	20.38	19.95	19.98	191995
2010-03-01	20.14	20.46	19.93	20.24	376735
2010-03-02	20.33	20.53	20.20	20.50	207374
2010-03-03	20.59	21.09	20.55	20.87	246654
2010-03-04	20.94	21.00	20.65	20.94	114850
2010-03-05	20.90	21.52	20.74	21.48	404550
2010-03-08	21.55	21.93	21.50	21.55	397988
2010-03-09	21.45	22.03	21.45	21.91	642398
2010-03-10	21.88	22.23	21.88	22.13	535762
2010-03-11	21.94	22.20	21.86	22.05	183014
2010-03-12	22.21	22.21	21.83	22.08	236556
2010-03-15	21.94	22.21	21.93	22.14	231392
2010-03-16	22.19	22.82	22.10	22.82	252082
2010-03-17	22.79	22.85	22.63	22.71	226768
2010-03-18	22.75	22.90	22.61	22.71	139029
2010-03-19	22.84	23.16	22.68	22.91	492260
2010-03-22	22.76	23.40	22.76	23.40	311533
2010-03-23	23.44	23.70	23.26	23.68	260925
2010-03-24	23.54	23.67	23.20	23.26	169846
2010-03-25	23.30	23.57	23.06	23.10	360254
2010-03-26	23.06	23.32	22.87	22.97	297683
2010-03-29	23.09	23.26	23.00	23.11	165989
2010-03-30	23.21	23.22	22.64	23.06	359280
2010-03-31	22.91	23.30	22.64	22.64	216444
2010-04-01	22.70	22.98	22.29	22.60	228930
2010-04-05	22.61	23.43	22.56	23.43	264927
2010-04-06	23.35	23.35	23.13	23.15	161887
2010-04-07	23.06	23.26	22.77	22.84	279056
2010-04-08	22.69	22.95	22.39	22.91	123961
2010-04-09	22.82	22.87	22.32	22.76	135388
2010-04-12	22.83	22.83	22.50	22.61	170073
2010-04-13	22.63	22.63	22.36	22.57	207104
2010-04-14	22.62	22.97	22.52	22.97	280299
2010-04-15	22.90	23.66	22.90	23.63	459367
2010-04-16	23.63	23.97	23.50	23.89	329876
2010-04-19	24.72	25.00	24.21	24.93	709239
2010-04-20	25.00	25.26	24.69	24.91	486968
2010-04-21	24.86	25.00	24.38	24.42	763105
2010-04-22	24.59	25.46	24.27	25.32	947639
2010-04-23	25.44	25.87	25.02	25.52	827670
2010-04-26	25.56	26.21	25.45	25.89	503809
2010-04-27	25.86	26.02	25.33	25.41	554017
2010-04-28	25.53	25.92	25.17	25.30	382581
2010-04-29	25.42	25.51	25.09	25.29	317760
2010-04-30	25.37	25.51	24.52	24.54	399730
2010-05-03	24.65	25.46	24.65	25.39	450070
2010-05-04	25.10	25.22	24.50	24.71	276356
2010-05-05	24.35	24.80	24.19	24.41	442276
2010-05-06	24.41	24.58	21.95	23.86	387922
2010-05-07	23.77	23.84	22.98	23.33	604543
2010-05-10	24.23	24.61	23.95	24.57	313095
2010-05-11	24.28	25.07	23.96	24.87	395629
2010-05-12	24.99	25.90	24.96	25.88	253201
2010-05-13	25.68	25.78	24.93	25.14	385575
2010-05-14	24.95	24.98	24.50	24.94	288723
2010-05-17	25.07	25.49	24.86	25.37	435766
2010-05-18	25.70	25.77	24.87	24.92	294169
2010-05-19	24.78	25.49	24.60	24.85	419687
2010-05-20	24.34	25.05	24.16	24.37	602231
2010-05-21	23.91	24.66	23.51	24.13	772379
2010-05-24	24.18	24.48	23.66	24.11	348650
2010-05-25	23.64	23.64	22.54	23.11	1115729
2010-05-26	23.21	23.83	23.21	23.65	657056
2010-05-27	24.00	24.57	23.99	24.22	775355
2010-05-28	24.10	24.49	23.95	23.99	337513
2010-06-01	23.87	24.18	23.34	23.37	558091
2010-06-02	23.45	24.13	23.11	24.12	346603
2010-06-03	24.03	24.57	23.96	24.38	223118
2010-06-04	23.87	24.29	23.41	23.47	745097
2010-06-07	23.51	23.69	22.81	22.82	429108
2010-06-08	22.88	23.03	22.30	22.68	582572
2010-06-09	22.83	23.33	22.76	23.01	696921
2010-06-10	23.22	23.73	23.19	23.72	594303
2010-06-11	23.36	23.89	23.30	23.89	422364
2010-06-14	24.04	24.49	23.97	24.05	456185
2010-06-15	24.20	24.25	23.59	23.68	547258
2010-06-16	23.54	23.66	23.09	23.18	411400
2010-06-17	23.16	23.25	22.39	23.10	588989
2010-06-18	23.28	23.36	22.44	23.26	483928
2010-06-21	23.58	23.68	22.86	23.04	147892
2010-06-22	23.19	23.52	22.51	22.51	303810
2010-06-23	22.51	22.76	22.11	22.51	231825
2010-06-24	22.31	22.75	22.14	22.50	395429
2010-06-25	22.67	23.06	22.48	22.98	1276030
2010-06-28	23.01	23.89	22.78	23.37	378721
2010-06-29	23.02	23.11	22.48	22.67	448551
2010-06-30	22.61	22.76	21.85	21.92	518026
2010-07-01	22.01	22.17	21.50	21.69	705823
2010-07-02	21.89	22.06	20.98	21.13	450725
2010-07-06	21.50	21.56	20.37	20.60	458703
2010-07-07	20.74	21.37	20.60	21.30	384937
2010-07-08	21.51	22.03	20.98	21.33	390343
2010-07-09	21.61	22.03	21.38	22.02	601468
2010-07-12	21.94	22.30	21.52	21.67	246543
2010-07-13	22.02	22.56	21.79	22.50	343143
2010-07-14	22.35	22.68	22.19	22.38	209131
2010-07-15	22.33	22.41	21.90	22.22	239535
2010-07-16	22.00	22.34	21.36	21.42	542134
2010-07-19	21.43	21.70	21.06	21.41	210063
2010-07-20	21.10	21.91	21.09	21.85	215141
2010-07-21	21.88	22.16	21.48	21.59	422039
2010-07-22	21.95	22.10	20.43	20.89	933437
2010-07-23	20.73	21.79	20.70	21.68	393342
2010-07-26	21.79	22.62	21.62	22.61	369303
2010-07-27	22.66	23.31	22.52	23.28	624623
2010-07-28	23.29	23.41	22.36	22.46	421041
2010-07-29	22.58	22.61	22.03	22.46	292727
2010-07-30	22.09	22.56	21.92	22.13	277993
2010-08-02	22.46	22.73	22.20	22.53	202263
2010-08-03	22.41	22.92	22.23	22.73	263205
2010-08-04	22.78	23.35	22.55	23.30	384418
2010-08-05	23.05	23.27	22.75	23.02	164206
2010-08-06	22.76	22.89	22.24	22.52	217766
2010-08-09	22.74	22.75	22.38	22.69	222177
2010-08-10	22.37	22.60	21.79	21.84	295938
2010-08-11	21.55	21.75	20.62	20.69	514320
2010-08-12	20.25	20.71	20.25	20.71	391630
2010-08-13	20.56	20.87	20.04	20.06	259842
2010-08-16	20.01	20.25	19.92	20.20	349175
2010-08-17	20.47	20.48	20.19	20.34	459973
2010-08-18	20.38	20.38	20.04	20.23	520399
2010-08-19	20.24	20.34	19.35	19.48	338374
2010-08-20	19.35	19.62	19.09	19.55	187495
2010-08-23	19.64	19.80	19.37	19.39	189328
2010-08-24	19.17	19.23	18.96	19.03	463777
2010-08-25	18.84	19.10	18.61	19.03	404297
2010-08-26	19.06	19.18	18.55	18.99	627645
2010-08-27	19.21	19.21	18.59	19.09	451358
2010-08-30	18.99	19.14	18.57	18.57	188260
2010-08-31	18.53	19.02	18.32	18.45	299270
2010-09-01	18.72	19.48	18.45	19.47	331340
2010-09-02	19.38	19.53	18.99	19.40	218142
2010-09-03	19.57	19.97	19.57	19.93	381354
2010-09-07	19.90	19.90	19.33	19.39	260743
2010-09-08	19.39	19.68	19.15	19.58	163501
2010-09-09	19.86	19.92	19.32	19.40	307884
2010-09-10	19.41	19.57	19.27	19.47	115668
2010-09-13	19.67	19.97	19.65	19.74	226483
2010-09-14	19.62	19.86	19.37	19.51	273302
2010-09-15	19.37	19.76	19.09	19.68	152525
2010-09-16	19.62	19.75	18.75	18.90	792366
2010-09-17	19.12	19.42	18.91	19.29	562208
2010-09-20	19.36	19.84	19.24	19.75	326869
2010-09-21	19.73	19.73	19.38	19.51	525503
2010-09-22	19.38	19.63	19.06	19.46	385106
2010-09-23	19.26	19.50	19.21	19.23	390512
2010-09-24	19.54	20.22	19.48	20.17	311698
2010-09-27	20.21	20.22	19.90	20.14	160425
2010-09-28	20.14	20.33	19.64	20.32	257986
2010-09-29	20.20	20.56	20.02	20.50	230866
2010-09-30	20.61	20.94	19.98	20.07	323821
2010-10-01	20.26	20.41	20.11	20.24	182920
2010-10-04	20.21	20.43	19.77	19.77	214091
2010-10-05	20.03	20.69	20.02	20.59	236002
2010-10-06	20.53	20.73	20.41	20.61	181565
2010-10-07	20.80	20.97	20.57	20.68	129749
2010-10-08	20.63	21.15	20.62	20.85	270684
2010-10-11	20.85	21.17	20.71	20.96	142220
2010-10-12	20.87	20.88	20.44	20.44	366289
2010-10-13	20.50	20.83	20.42	20.51	294044
2010-10-14	20.50	20.80	20.50	20.77	412422
2010-10-15	21.05	21.10	20.63	20.76	353073
2010-10-18	20.70	21.10	20.62	20.92	229790
2010-10-19	20.73	21.14	20.56	20.85	498757
2010-10-20	20.99	21.13	20.80	20.91	307590
2010-10-21	21.11	21.21	19.85	20.55	761352
2010-10-22	20.62	20.75	20.46	20.55	289237
2010-10-25	20.68	20.82	20.18	20.27	510223
2010-10-26	20.15	20.41	20.08	20.14	307198
2010-10-27	19.99	20.22	19.90	20.19	291341
2010-10-28	20.39	20.45	19.97	20.16	196331
2010-10-29	20.05	20.23	19.95	20.14	199983
2010-11-01	20.20	20.31	19.94	20.04	278608
2010-11-02	20.31	20.54	20.21	20.49	246105
2010-11-03	20.55	20.60	19.98	20.47	575091
2010-11-04	20.75	21.46	20.67	21.45	279506
2010-11-05	21.49	21.76	21.35	21.74	240284
2010-11-08	21.70	21.94	21.70	21.88	223856
2010-11-09	21.97	21.97	21.50	21.64	538180
2010-11-10	21.75	21.78	21.18	21.65	505388
2010-11-11	21.41	21.77	21.37	21.62	92884
2010-11-12	21.39	21.64	21.34	21.34	161124
2010-11-15	21.42	21.72	21.29	21.38	109211
2010-11-16	21.16	21.48	21.16	21.33	208643
2010-11-17	21.38	21.46	21.24	21.36	108779
2010-11-18	21.56	21.92	21.34	21.38	241444
2010-11-19	21.38	21.54	21.10	21.36	187961
2010-11-22	21.13	21.27	20.94	21.19	133427
2010-11-23	21.01	21.20	20.81	21.14	217380
2010-11-24	21.25	21.42	20.92	21.08	523123
2010-11-26	20.90	21.09	20.70	20.87	207015
2010-11-29	20.69	21.27	20.62	21.24	211942
2010-11-30	21.02	21.29	20.95	21.19	352641
2010-12-01	21.49	21.56	20.61	21.48	317449
2010-12-02	21.41	21.62	21.29	21.60	255893
2010-12-03	21.47	21.76	21.39	21.72	525375
2010-12-06	21.62	22.01	21.62	21.90	116869
2010-12-07	22.07	22.39	22.06	22.14	283535
2010-12-08	22.21	22.44	22.09	22.09	163415
2010-12-09	22.28	22.35	21.44	22.30	216213
2010-12-10	22.41	22.76	22.30	22.75	388323
2010-12-13	22.75	22.77	22.53	22.63	149316
2010-12-14	22.76	22.77	22.58	22.71	140222
2010-12-15	22.74	22.98	22.57	22.64	181114
2010-12-16	22.64	22.80	22.46	22.75	169169
2010-12-17	22.80	22.85	22.52	22.78	553059
2010-12-20	22.75	22.99	22.62	22.84	271910
2010-12-21	22.98	23.10	22.83	23.07	122600
2010-12-22	23.10	23.24	22.92	23.15	100832
2010-12-23	23.06	23.26	23.06	23.12	124576
2010-12-27	23.08	23.45	22.84	23.26	74318
2010-12-28	23.28	23.42	23.21	23.34	192212
2010-12-29	23.34	23.41	23.16	23.26	106871
2010-12-30	23.42	23.86	23.00	23.19	117119
2010-12-31	23.18	23.21	22.51	22.54	273465
2011-01-03	22.76	23.45	22.76	23.27	256229
2011-01-04	23.25	23.31	22.59	22.84	182864
2011-01-05	22.80	23.15	22.50	23.13	234266
2011-01-06	23.10	23.36	22.58	22.65	131240
2011-01-07	22.71	22.84	22.27	22.78	188508
2011-01-10	22.77	23.19	22.57	23.13	318330
2011-01-11	23.18	23.18	22.89	23.10	228733
2011-01-12	23.25	23.56	23.19	23.30	159136
2011-01-13	23.34	23.43	23.12	23.40	116043
2011-01-14	23.36	23.56	23.30	23.52	130680
2011-01-18	23.50	23.58	23.30	23.55	127966
2011-01-19	23.50	23.50	23.09	23.25	220169
2011-01-20	23.20	23.72	23.12	23.47	220376
2011-01-21	23.61	23.63	23.39	23.50	227945
2011-01-24	23.50	23.98	23.33	23.88	203362
2011-01-25	23.75	24.21	23.62	24.17	346518
2011-01-26	24.19	24.72	24.09	24.61	415673
2011-01-27	24.62	24.76	24.38	24.76	186469
2011-01-28	24.82	25.09	24.26	24.35	480034
2011-01-31	24.45	24.67	24.06	24.38	221714
2011-02-01	24.40	25.03	24.37	24.78	340016
2011-02-02	24.54	24.66	24.22	24.35	322119
2011-02-03	24.30	24.44	24.12	24.43	273097
2011-02-04	24.43	24.72	24.25	24.56	256334
2011-02-07	24.55	25.02	24.50	24.94	177741
2011-02-08	24.89	25.09	24.71	25.09	146235
2011-02-09	25.05	25.24	24.91	25.15	191934
2011-02-10	24.14	25.29	24.14	25.20	152451
2011-02-11	25.15	25.27	25.15	25.24	235907
2011-02-14	25.20	25.35	25.15	25.29	120939
2011-02-15	25.28	25.52	25.16	25.32	287416
2011-02-16	25.49	25.77	25.41	25.75	299126
2011-02-17	25.29	26.48	25.29	26.00	543318
2011-02-18	26.22	26.90	25.92	26.09	467329
2011-02-22	25.89	26.05	25.18	25.23	305866
2011-02-23	25.27	25.43	24.63	24.80	419938
2011-02-24	24.93	25.08	24.64	24.98	344313
2011-02-25	24.98	25.11	24.88	25.07	280728
2011-02-28	25.22	25.30	24.77	24.96	254099
2011-03-01	24.92	25.04	24.34	24.35	516270
2011-03-02	24.41	24.66	24.15	24.50	232898
2011-03-03	24.72	24.98	24.59	24.96	200876
2011-03-04	24.90	24.94	24.65	24.85	196095
2011-03-07	24.86	24.86	24.36	24.54	214452
2011-03-08	24.53	25.10	24.44	24.97	163026
2011-03-09	24.98	25.13	24.85	24.98	205501
2011-03-10	24.64	24.85	24.34	24.62	254602
2011-03-11	24.60	24.68	24.39	24.50	182303
2011-03-14	24.24	24.73	24.24	24.61	498140
2011-03-15	24.08	24.45	23.77	23.94	608628
2011-03-16	23.88	24.01	23.62	23.65	333607
2011-03-17	24.02	24.02	23.63	23.64	149447
2011-03-18	23.79	23.99	23.68	23.82	349228
2011-03-21	24.02	24.24	23.88	24.00	324050
2011-03-22	24.10	24.13	23.91	23.95	237905
2011-03-23	23.90	24.06	23.70	23.97	178860
2011-03-24	24.10	24.11	23.90	23.98	83994
2011-03-25	24.13	24.32	23.92	23.95	264906
2011-03-28	23.99	24.08	23.88	23.95	139963
2011-03-29	23.95	24.06	23.91	23.98	136017
2011-03-30	24.08	24.20	23.98	24.09	354048
2011-03-31	24.09	24.19	22.80	24.11	303033
2011-04-01	24.32	24.73	24.11	24.40	162982
2011-04-04	24.48	24.59	24.36	24.57	107507
2011-04-05	24.55	24.65	24.40	24.48	240326
2011-04-06	24.61	24.77	24.46	24.66	153259
2011-04-07	24.67	25.04	24.65	24.86	215061
2011-04-08	25.02	25.02	24.58	24.58	182766
2011-04-11	24.58	24.86	24.58	24.81	123400
2011-04-12	24.80	25.21	24.75	25.11	338747
2011-04-13	25.21	25.34	25.05	25.26	193609
2011-04-14	25.08	25.54	24.99	25.50	217850
2011-04-15	25.42	25.97	25.40	25.92	229017
2011-04-18	25.67	25.81	25.48	25.68	180609
2011-04-19	25.79	26.01	25.65	25.95	184852
2011-04-20	26.23	26.87	26.23	26.87	459240
2011-04-21	28.00	29.28	28.00	28.77	827670
2011-04-25	29.00	29.24	28.73	28.76	287531
2011-04-26	28.90	29.58	28.56	29.39	478541
2011-04-27	29.27	29.66	29.11	29.50	288241
2011-04-28	29.37	30.19	29.37	30.19	279027
2011-04-29	30.17	30.47	29.88	30.26	300683
2011-05-02	30.32	30.49	29.84	29.88	390784
2011-05-03	29.86	29.96	29.50	29.59	179135
2011-05-04	29.44	29.75	29.17	29.44	238836
2011-05-05	29.16	29.94	29.11	29.28	164906
2011-05-06	29.82	30.80	29.38	30.07	230791
2011-05-09	29.94	30.13	29.82	30.03	147977
2011-05-10	30.28	30.59	30.03	30.58	317239
2011-05-11	30.54	30.71	30.02	30.31	201857
2011-05-12	30.09	30.99	29.80	30.98	277539
2011-05-13	30.89	31.07	30.27	30.41	137198
2011-05-16	30.15	30.54	30.00	30.00	231450
2011-05-17	29.67	29.90	29.24	29.37	261009
2011-05-18	29.54	29.54	29.29	29.43	232646
2011-05-19	29.69	29.97	29.46	29.68	207008
2011-05-20	29.47	29.83	28.96	29.32	209309
2011-05-23	28.75	29.27	28.65	29.03	223888
2011-05-24	29.16	29.32	28.53	28.75	185080
2011-05-25	28.65	29.15	28.62	29.03	111050
2011-05-26	29.00	29.41	28.66	29.32	110413
2011-05-27	29.55	29.98	29.32	29.43	160600
2011-05-31	29.75	30.26	29.52	30.24	299038
2011-06-01	30.02	30.19	28.18	28.33	392072
2011-06-02	28.33	28.48	27.60	28.25	252955
2011-06-03	27.82	28.19	27.70	27.74	262643
2011-06-06	27.71	27.93	27.47	27.51	182014
2011-06-07	27.84	28.07	27.23	27.29	176173
2011-06-08	27.14	27.31	26.84	27.00	424132
2011-06-09	27.14	27.47	26.91	27.01	183643
2011-06-10	26.78	26.82	26.36	26.40	185038
2011-06-13	26.46	27.01	26.36	26.79	249478
2011-06-14	27.34	28.11	26.94	27.75	215173
2011-06-15	27.36	27.72	27.02	27.28	219583
2011-06-16	27.25	27.81	27.07	27.66	224509
2011-06-17	27.80	28.19	27.47	27.58	380301
2011-06-20	27.45	28.10	27.45	27.99	85084
2011-06-21	28.17	28.71	27.98	28.71	171989
2011-06-22	28.57	28.92	28.26	28.30	207745
2011-06-23	27.91	28.73	27.77	28.58	198269
2011-06-24	28.58	29.06	28.29	28.65	656708
2011-06-27	28.57	29.34	28.48	28.99	195647
2011-06-28	29.06	29.90	29.00	29.79	168163
2011-06-29	29.78	29.88	29.37	29.49	201512
2011-06-30	29.60	29.98	29.60	29.81	240722
2011-07-01	30.03	30.73	29.86	30.63	251782
2011-07-05	30.63	30.80	30.20	30.55	156359
2011-07-06	30.39	30.68	30.27	30.40	196692
2011-07-07	30.61	30.63	30.19	30.45	262352
2011-07-08	30.07	30.34	29.75	29.99	236084
2011-07-11	29.67	29.96	29.09	29.13	266052
2011-07-12	29.13	29.44	28.71	28.77	251259
2011-07-13	29.01	29.34	28.75	29.03	252890
2011-07-14	29.06	29.45	27.91	27.98	288352
2011-07-15	28.04	28.80	27.97	28.78	299770
2011-07-18	28.52	28.74	28.37	28.38	258147
2011-07-19	28.66	29.49	28.66	29.36	214057
2011-07-20	29.37	29.96	29.07	29.89	315295
2011-07-21	28.85	28.85	27.22	28.05	1766330
2011-07-22	28.00	28.04	27.50	27.87	335158
2011-07-25	27.50	27.91	27.26	27.43	265111
2011-07-26	27.36	27.41	26.95	26.98	208056
2011-07-27	26.90	27.10	26.59	26.65	325711
2011-07-28	26.78	26.80	26.40	26.45	190368
2011-07-29	26.17	26.99	26.07	26.75	197375
2011-08-01	26.94	26.94	26.17	26.60	325872
2011-08-02	26.41	27.02	26.41	26.54	564981
2011-08-03	26.53	27.64	26.32	27.58	530502
2011-08-04	27.04	27.32	25.51	25.52	622250
2011-08-05	25.96	25.96	24.42	24.87	465990
2011-08-08	24.10	25.13	22.60	22.60	660416
2011-08-09	23.06	25.00	22.79	24.91	675524
2011-08-10	24.18	25.66	23.52	23.56	489792
2011-08-11	23.45	24.78	23.26	24.39	547414
2011-08-12	24.68	24.90	24.02	24.64	314075
2011-08-15	24.82	25.27	24.50	25.25	180243
2011-08-16	24.95	25.82	24.84	25.49	329375
2011-08-17	25.57	25.74	25.13	25.32	206514
2011-08-18	24.51	24.69	23.34	23.53	324396
2011-08-19	23.03	24.32	22.98	23.36	371341
2011-08-22	24.01	24.49	23.34	23.94	324218
2011-08-23	24.11	25.30	23.74	25.28	264861
2011-08-24	25.28	25.91	25.05	25.32	236229
2011-08-25	25.56	25.75	24.54	24.61	327573
2011-08-26	24.33	25.43	24.21	25.41	268081
2011-08-29	25.64	26.59	25.64	26.14	332731
2011-08-30	26.05	26.36	25.53	26.10	341408
2011-08-31	26.30	26.81	25.59	25.93	614710
2011-09-01	25.96	26.48	25.33	25.52	287057
2011-09-02	25.00	25.21	24.76	24.93	377706
2011-09-06	24.06	24.58	23.91	24.34	315348
2011-09-07	24.75	25.46	24.61	25.41	410787
2011-09-08	25.21	25.46	24.82	24.99	228789
2011-09-09	24.59	24.89	23.95	24.30	270014
2011-09-12	23.88	24.66	23.78	24.63	240694
2011-09-13	24.70	25.80	24.67	25.60	249361
2011-09-14	25.91	26.91	25.46	26.51	255977
2011-09-15	26.74	27.45	26.44	27.43	261184
2011-09-16	27.61	27.86	27.44	27.74	485199
2011-09-19	27.45	27.93	27.31	27.70	311508
2011-09-20	27.86	28.34	27.39	27.42	323226
2011-09-21	27.43	27.72	26.77	26.81	273204
2011-09-22	25.95	26.40	25.15	25.51	434338
2011-09-23	25.49	25.93	25.30	25.69	291752
2011-09-26	25.87	26.14	25.31	26.11	235404
2011-09-27	26.78	27.95	26.50	27.30	256556
2011-09-28	27.24	27.64	26.83	26.88	548212
2011-09-29	27.47	27.47	26.46	27.16	323768
2011-09-30	26.64	27.00	26.15	26.18	316703
2011-10-03	25.85	26.06	24.89	24.94	496951
2011-10-04	24.75	26.81	24.56	26.74	496375
2011-10-05	26.70	27.46	26.33	27.36	216360
2011-10-06	27.15	28.13	26.96	28.07	242432
2011-10-07	28.20	28.40	27.05	27.35	250036
2011-10-10	27.80	29.23	27.80	29.21	264685
2011-10-11	28.85	29.80	28.29	29.32	429665
2011-10-12	29.39	29.60	29.13	29.44	280890
2011-10-13	29.13	29.43	28.85	28.99	253372
2011-10-14	29.33	29.76	29.06	29.54	302273
2011-10-17	29.18	29.50	28.52	28.70	358981
2011-10-18	28.76	29.22	28.40	29.00	504649
2011-10-19	29.09	29.55	28.68	28.74	410663
2011-10-20	28.70	29.86	28.62	29.72	329915
2011-10-21	29.80	29.80	28.90	29.39	408612
2011-10-24	29.54	30.10	29.50	29.89	488398
2011-10-25	29.65	29.88	29.07	29.16	233708
2011-10-26	29.60	29.60	28.83	29.14	295354
2011-10-27	29.62	30.03	29.53	30.00	719775
2011-10-28	29.73	30.14	29.47	29.63	257254
2011-10-31	29.11	29.64	28.88	29.22	157472
2011-11-01	28.17	28.96	27.65	28.18	222548
2011-11-02	28.72	29.15	28.42	29.10	168307
2011-11-03	29.49	29.98	28.70	29.83	198546
2011-11-04	29.51	29.76	29.06	29.50	178378
2011-11-07	29.45	29.47	28.57	29.02	123541
2011-11-08	29.29	29.66	28.51	29.41	151745
2011-11-09	28.57	29.20	28.00	28.04	266086
2011-11-10	28.52	28.52	27.96	28.19	213238
2011-11-11	28.60	29.06	28.43	29.00	368908
2011-11-14	28.77	29.02	28.36	28.54	177912
2011-11-15	28.29	29.31	28.29	29.18	252803
2011-11-16	28.93	29.27	28.43	28.45	143301
2011-11-17	28.25	28.25	27.70	27.96	287039
2011-11-18	27.98	28.62	27.95	28.54	191257
2011-11-21	28.02	28.27	27.85	27.99	246221
2011-11-22	28.06	28.56	27.87	28.13	179172
2011-11-23	27.93	28.22	27.17	27.35	276323
2011-11-25	27.25	27.92	27.13	27.15	79434
2011-11-28	28.05	29.75	27.97	29.75	411955
2011-11-29	29.96	30.00	29.47	29.56	176851
2011-11-30	30.65	31.10	29.84	30.50	492814
2011-12-01	30.38	31.57	30.06	30.09	177617
2011-12-02	30.60	30.64	30.18	30.27	169084
2011-12-05	30.80	30.80	30.22	30.44	194849
2011-12-06	30.47	30.50	30.01	30.17	131527
2011-12-07	30.02	30.24	29.41	30.12	121991
2011-12-08	29.78	30.00	29.11	29.15	150292
2011-12-09	29.32	29.71	29.09	29.46	257080
2011-12-12	29.01	29.60	28.86	29.56	265371
2011-12-13	29.74	29.97	28.71	28.89	260185
2011-12-14	28.68	28.82	28.34	28.37	233308
2011-12-15	28.85	28.94	28.41	28.59	168108
2011-12-16	28.56	28.75	28.43	28.47	817891
2011-12-19	28.78	29.04	27.97	28.00	231799
2011-12-20	28.65	29.24	27.47	28.98	411782
2011-12-21	29.00	29.55	28.92	29.45	233351
2011-12-22	29.44	29.72	29.34	29.61	194634
2011-12-23	29.75	30.11	29.46	30.03	93500
2011-12-27	29.94	30.75	29.86	30.53	177636
2011-12-28	30.55	30.64	29.84	29.90	127468
2011-12-29	30.05	30.72	29.99	30.57	242566
2011-12-30	30.46	30.46	30.03	30.10	239144
2012-01-03	30.79	30.85	30.05	30.12	271291
2012-01-04	29.96	30.38	29.70	30.25	155257
2012-01-05	30.15	30.83	29.54	30.81	126730
2012-01-06	30.77	31.00	30.45	30.85	147525
2012-01-09	30.91	31.05	30.60	30.97	170051
2012-01-10	31.25	31.98	30.45	31.95	565896
2012-01-11	31.96	32.68	31.68	32.57	620917
2012-01-12	32.75	33.03	32.52	32.59	321833
2012-01-13	32.16	32.63	32.13	32.26	144392
2012-01-17	32.58	32.73	32.19	32.28	173564
2012-01-18	32.28	33.02	32.04	32.97	167369
2012-01-19	33.10	33.50	32.97	33.20	107244
2012-01-20	33.08	33.53	33.03	33.44	169077
2012-01-23	33.35	33.56	33.26	33.45	168324
2012-01-24	33.30	33.99	33.22	33.97	167618
2012-01-25	33.99	34.50	33.36	34.29	167412
2012-01-26	34.47	34.93	34.21	34.36	190179
2012-01-27	34.17	34.42	34.02	34.35	125643
2012-01-30	34.02	34.02	33.54	33.91	206036
2012-01-31	34.14	34.19	33.75	34.01	130196
2012-02-01	34.15	35.03	34.05	34.90	239998
2012-02-02	34.80	35.05	34.67	34.92	257475
2012-02-03	35.58	36.02	35.12	35.15	237178
2012-02-06	35.00	35.10	34.53	35.05	172762
2012-02-07	34.92	35.05	34.79	34.85	200790
2012-02-08	35.01	35.31	34.63	34.80	113741
2012-02-09	34.81	34.96	34.60	34.77	123235
2012-02-10	34.41	34.54	34.30	34.34	167298
2012-02-13	34.85	35.33	34.65	34.77	134212
2012-02-14	34.50	34.70	34.26	34.46	139515
2012-02-15	34.67	34.91	34.18	34.30	155777
2012-02-16	34.46	37.14	34.45	36.89	630372
2012-02-17	36.89	38.11	36.79	37.70	527124
2012-02-21	37.70	37.83	37.09	37.49	320137
2012-02-22	37.34	37.88	37.05	37.59	301629
2012-02-23	37.75	38.50	37.51	38.31	269927
2012-02-24	38.36	38.36	37.64	37.95	210708
2012-02-27	37.57	37.69	37.00	37.50	117607
2012-02-28	37.45	38.42	36.73	37.13	184299
2012-02-29	37.25	37.27	36.38	36.40	167589
2012-03-01	36.68	37.23	36.59	36.79	190614
2012-03-02	36.74	36.78	35.50	35.84	252030
2012-03-05	35.73	36.04	35.34	35.79	148281
2012-03-06	35.44	35.69	34.78	34.97	148591
2012-03-07	35.15	35.23	34.90	35.12	212960
2012-03-08	35.23	35.88	34.75	35.80	285195
2012-03-09	35.71	36.29	35.65	35.84	200129
2012-03-12	35.93	36.13	35.73	36.02	466785
2012-03-13	36.42	36.42	35.77	36.35	351027
2012-03-14	36.38	36.41	35.92	36.24	179524
2012-03-15	36.31	36.66	35.79	36.64	153986
2012-03-16	36.76	36.76	35.97	36.48	336919
2012-03-19	36.32	37.05	36.02	36.70	128404
2012-03-20	36.32	36.77	36.23	36.50	118176
2012-03-21	36.53	36.74	36.26	36.62	161995
2012-03-22	36.16	36.47	35.84	36.35	146873
2012-03-23	36.38	36.59	35.82	36.51	111544
2012-03-26	36.80	37.97	36.80	37.86	220168
2012-03-27	37.93	38.19	37.70	37.97	204912
2012-03-28	37.91	38.18	37.45	38.17	213358
2012-03-29	37.82	37.86	37.02	37.75	145813
2012-03-30	38.13	38.13	37.41	37.42	153418
2012-04-02	36.90	37.75	36.89	37.72	205592
2012-04-03	37.53	38.00	37.37	37.51	140341
2012-04-04	37.07	37.08	36.47	36.95	217741
2012-04-05	36.62	37.01	36.59	36.95	171009
2012-04-09	36.16	36.35	36.00	36.08	108290
2012-04-10	36.05	36.25	35.75	35.91	284880
2012-04-11	36.13	36.54	36.13	36.54	171032
2012-04-12	36.49	37.57	36.49	37.43	174789
2012-04-13	37.41	38.43	37.34	38.18	309921
2012-04-16	38.34	38.68	37.75	38.65	341284
2012-04-17	38.67	38.74	37.91	38.50	605599
2012-04-18	38.19	38.91	37.96	38.82	374448
2012-04-19	39.49	40.46	37.48	37.83	670332
2012-04-20	39.41	39.41	36.77	37.23	675169
2012-04-23	36.58	36.95	36.30	36.53	425252
2012-04-24	36.61	37.22	36.37	36.91	330997
2012-04-25	37.43	37.79	36.94	37.21	355315
2012-04-26	37.11	37.82	37.08	37.46	266802
2012-04-27	37.71	38.23	37.36	37.90	216744
2012-04-30	37.81	37.81	36.87	36.91	220934
2012-05-01	36.89	37.39	36.75	36.75	411342
2012-05-02	36.51	37.25	36.51	37.14	301086
2012-05-03	37.26	37.26	36.71	36.75	213816
2012-05-04	36.55	36.78	36.00	36.10	314133
2012-05-07	36.00	36.33	35.97	36.16	151869
2012-05-08	35.82	36.50	35.66	36.15	295534
2012-05-09	35.64	36.31	35.64	36.07	224992
2012-05-10	36.14	37.11	36.11	36.91	284542
2012-05-11	36.61	37.29	36.54	36.71	281013
2012-05-14	36.36	36.84	35.98	36.30	230861
2012-05-15	36.14	37.12	36.14	36.75	328428
2012-05-16	36.95	37.08	36.55	36.62	220227
2012-05-17	36.54	36.54	34.83	34.98	418399
2012-05-18	34.90	35.66	34.78	35.14	200227
2012-05-21	35.13	35.84	34.90	35.78	197933
2012-05-22	35.72	36.50	35.62	36.14	262464
2012-05-23	35.68	36.53	35.55	36.45	143556
2012-05-24	36.56	36.80	36.31	36.80	265500
2012-05-25	37.13	37.24	36.47	36.54	184254
2012-05-29	36.92	37.40	36.64	37.32	212155
2012-05-30	37.07	37.20	36.88	36.93	133958
2012-05-31	37.05	37.19	36.75	36.97	302084
2012-06-01	36.27	36.83	35.80	36.09	281410
2012-06-04	36.14	36.26	35.18	35.34	303269
2012-06-05	35.13	35.54	35.01	35.09	316307
2012-06-06	35.21	36.02	35.21	35.73	196169
2012-06-07	36.21	36.42	35.78	35.81	138606
2012-06-08	35.54	36.65	35.33	36.50	192635
2012-06-11	36.93	36.99	35.82	35.92	253314
2012-06-12	36.26	36.83	35.98	36.15	182486
2012-06-13	36.03	36.78	35.88	36.39	443713
2012-06-14	36.50	37.58	36.50	37.37	210518
2012-06-15	37.25	38.02	37.18	37.97	332666
2012-06-18	37.72	38.44	37.72	38.25	176455
2012-06-19	38.34	39.00	38.23	38.93	235172
2012-06-20	38.82	39.04	38.65	39.04	231941
2012-06-21	39.00	39.05	37.93	38.06	235164
2012-06-22	38.25	38.78	37.98	38.65	137596
2012-06-25	38.10	38.47	37.91	38.02	133990
2012-06-26	38.01	38.84	37.80	38.63	114404
2012-06-27	38.73	39.40	38.62	39.25	189293
2012-06-28	38.85	40.05	38.82	40.02	380305
2012-06-29	40.26	40.66	40.02	40.46	357363
2012-07-02	40.49	40.51	39.91	40.40	242577
2012-07-03	40.29	41.00	40.00	40.98	132447
2012-07-05	40.57	41.27	40.57	40.81	222124
2012-07-06	40.45	41.05	40.45	41.03	138700
2012-07-09	40.98	41.13	40.61	40.65	186235
2012-07-10	40.98	41.04	40.05	40.28	272407
2012-07-11	40.47	40.51	39.27	39.56	248155
2012-07-12	39.42	39.58	38.67	39.54	404720
2012-07-13	39.62	40.89	39.55	40.31	255229
2012-07-16	40.15	40.39	39.15	39.33	256848
2012-07-17	39.72	40.47	39.55	40.11	255026
2012-07-18	40.15	40.95	39.94	40.52	352718
2012-07-19	37.18	39.05	36.00	36.87	1712163
2012-07-20	36.55	37.16	36.46	36.82	400903
2012-07-23	36.10	37.19	36.01	36.81	421860
2012-07-24	36.97	37.00	36.45	36.64	300661
2012-07-25	36.90	36.90	36.55	36.70	217850
2012-07-26	36.94	37.21	36.76	36.93	225557
2012-07-27	36.96	38.05	36.93	37.85	163483
2012-07-30	37.92	38.42	37.00	37.24	170695
2012-07-31	37.23	37.40	36.81	36.86	192576
2012-08-01	37.00	37.32	36.67	36.70	302630
2012-08-02	36.64	37.15	36.61	36.80	259822
2012-08-03	37.69	38.90	37.43	38.05	212749
2012-08-06	38.18	38.80	37.69	37.96	117616
2012-08-07	38.06	38.36	37.87	37.99	185633
2012-08-08	37.86	37.86	37.02	37.52	166572
2012-08-09	37.50	37.85	36.94	37.07	165582
2012-08-10	36.85	36.94	36.04	36.66	339809
2012-08-13	36.64	36.90	36.25	36.69	139967
2012-08-14	36.87	37.48	36.77	36.93	158006
2012-08-15	36.62	37.19	36.20	37.00	94586
2012-08-16	36.91	37.65	36.38	37.52	157127
2012-08-17	37.40	38.18	37.27	38.06	119074
2012-08-20	37.89	37.89	37.13	37.20	216659
2012-08-21	37.42	38.15	37.05	38.02	150068
2012-08-22	38.06	38.35	37.92	38.00	85640
2012-08-23	37.88	38.44	37.77	38.02	273806
2012-08-24	37.72	38.35	37.71	38.14	196969
2012-08-27	38.21	38.79	37.87	38.04	259582
2012-08-28	38.10	39.28	36.50	38.87	219186
2012-08-29	38.87	39.21	38.20	39.03	220330
2012-08-30	38.92	39.41	38.58	38.68	231812
2012-08-31	39.00	39.82	38.51	39.39	258999
2012-09-04	39.26	40.00	38.96	39.88	310763
2012-09-05	39.71	40.53	39.60	39.96	419729
2012-09-06	40.06	40.95	40.06	40.57	586155
2012-09-07	40.69	40.88	39.80	40.18	338587
2012-09-10	40.05	40.31	39.97	40.00	188414
2012-09-11	39.97	40.18	39.53	39.93	172566
2012-09-12	39.97	40.27	39.89	40.01	198228
2012-09-13	39.71	40.63	39.45	40.23	302210
2012-09-14	40.46	40.79	40.04	40.72	215233
2012-09-17	40.66	40.75	40.42	40.72	186832
2012-09-18	40.57	40.82	40.29	40.62	276375
2012-09-19	40.67	41.22	40.36	41.21	176515
2012-09-20	40.86	41.33	40.43	41.08	167026
2012-09-21	41.63	41.63	40.75	41.06	412618
2012-09-24	40.86	41.36	40.70	41.25	113522
2012-09-25	41.39	41.90	41.03	41.20	257262
2012-09-26	41.20	41.28	40.73	40.96	296057
2012-09-27	41.15	42.00	40.86	41.63	165502
2012-09-28	41.29	42.00	41.26	41.58	211028
2012-10-01	41.73	42.33	41.14	41.54	178631
2012-10-02	41.87	41.88	41.17	41.47	179254
2012-10-03	41.47	42.44	41.47	42.14	322581
2012-10-04	42.41	42.92	41.90	42.83	136894
2012-10-05	42.86	43.50	42.79	43.00	168331
2012-10-08	42.80	43.25	42.55	42.87	124150
2012-10-09	42.79	42.88	42.18	42.36	175054
2012-10-10	42.38	42.39	41.89	41.95	105464
2012-10-11	42.33	42.61	41.66	41.82	204415
2012-10-12	41.72	41.99	41.23	41.31	283472
2012-10-15	41.40	41.86	40.59	41.09	542423
2012-10-16	41.19	41.92	41.19	41.61	206601
2012-10-17	41.81	41.92	41.53	41.78	271118
2012-10-18	41.89	42.89	41.81	42.17	683525
2012-10-19	42.01	43.07	41.73	42.94	426702
2012-10-22	42.88	42.99	41.48	42.17	414589
2012-10-23	41.88	42.09	41.55	41.75	248074
2012-10-24	41.97	41.98	41.44	41.54	174238
2012-10-25	41.91	42.13	41.39	41.83	90799
2012-10-26	41.84	42.07	41.28	41.66	83565
2012-10-31	41.56	42.12	41.45	42.06	162582
2012-11-01	42.05	42.85	42.00	42.72	197649
2012-11-02	42.90	43.34	41.56	41.61	127010
2012-11-05	41.55	42.11	41.10	41.92	121419
2012-11-06	41.92	42.70	41.92	42.70	156986
2012-11-07	42.33	42.53	41.31	41.44	142337
2012-11-08	41.51	41.62	41.14	41.27	144850
2012-11-09	40.87	41.40	40.84	40.98	202495
2012-11-12	41.16	41.26	40.43	40.46	198326
2012-11-13	40.38	41.03	40.32	40.34	142750
2012-11-14	40.52	40.81	40.23	40.40	257034
2012-11-15	40.37	40.61	39.56	39.88	206469
2012-11-16	39.70	39.99	39.23	39.80	309097
2012-11-19	40.00	40.52	39.72	40.50	231748
2012-11-20	40.49	41.18	40.46	41.17	205089
2012-11-21	41.15	41.44	40.89	41.33	157267
2012-11-23	41.52	42.01	41.48	42.01	78512
2012-11-26	41.95	42.06	41.48	42.02	152484
2012-11-27	41.97	42.62	41.77	41.79	164844
2012-11-28	41.56	42.23	41.40	42.15	197614
2012-11-29	42.50	42.50	40.40	42.20	169192
2012-11-30	42.37	42.37	41.70	41.89	291342
2012-12-03	42.17	42.17	41.49	41.65	161619
2012-12-04	41.76	42.10	41.06	41.27	359916
2012-12-05	41.26	41.47	41.13	41.30	189967
2012-12-06	41.25	41.43	41.16	41.35	113481
2012-12-07	41.63	41.67	41.27	41.54	149939
2012-12-10	41.49	41.64	41.17	41.46	194359
2012-12-11	41.54	41.73	41.27	41.42	253696
2012-12-12	41.62	41.64	41.12	41.20	190850
2012-12-13	41.12	41.25	40.47	40.60	165343
2012-12-14	40.39	40.55	39.88	40.10	214834
2012-12-17	40.39	41.24	40.10	40.99	595735
2012-12-18	41.15	41.59	40.71	41.23	288610
2012-12-19	41.25	41.60	41.07	41.19	363740
2012-12-20	41.05	41.51	41.04	41.42	264174
2012-12-21	41.15	42.28	40.90	41.82	999658
2012-12-24	41.82	42.19	41.73	41.85	81660
2012-12-26	41.85	42.01	41.50	41.73	282682
2012-12-27	41.64	42.00	41.16	41.81	182219
2012-12-28	41.52	41.88	41.40	41.54	141843
2012-12-31	41.46	42.33	41.27	42.32	195759
2013-01-02	43.20	43.49	42.87	43.34	330251
2013-01-03	43.44	43.90	43.09	43.36	141182
2013-01-04	43.61	43.61	43.10	43.27	216012
2013-01-07	42.94	43.62	42.79	43.43	144797
2013-01-08	43.38	44.00	42.97	43.83	235812
2013-01-09	43.83	44.48	43.58	44.47	188658
2013-01-10	44.52	44.52	43.34	44.29	183671
2013-01-11	44.36	44.36	43.63	44.02	167928
2013-01-14	43.96	44.17	43.54	43.71	55739
2013-01-15	43.52	44.24	43.18	44.23	157324
2013-01-16	44.20	44.50	44.06	44.45	142695
2013-01-17	44.56	45.00	44.20	44.97	97345
2013-01-18	44.96	45.00	44.29	44.83	189558
2013-01-22	44.73	45.21	44.45	45.19	174523
2013-01-23	45.05	45.16	44.72	44.99	117804
2013-01-24	44.92	46.07	44.78	45.67	191468
2013-01-25	45.83	45.85	45.19	45.85	116966
2013-01-28	45.78	46.23	45.45	46.06	156297
2013-01-29	46.06	46.56	45.95	46.36	224032
2013-01-30	46.17	46.47	45.34	45.60	211145
2013-01-31	45.50	45.98	45.30	45.82	150269
2013-02-01	45.96	46.24	45.77	45.91	201789
2013-02-04	45.64	45.79	44.70	44.88	205799
2013-02-05	45.10	45.65	44.95	45.36	131668
2013-02-06	45.23	45.38	44.89	45.20	131519
2013-02-07	45.30	45.40	44.39	44.98	112591
2013-02-08	44.95	45.23	44.81	45.22	131829
2013-02-11	45.12	45.46	44.77	45.44	69431
2013-02-12	45.18	45.48	45.03	45.19	118203
2013-02-13	45.12	45.73	45.10	45.58	197083
2013-02-14	45.61	47.37	45.61	46.09	330071
2013-02-15	46.46	46.79	45.47	46.62	256060
2013-02-19	46.32	47.18	46.32	46.66	264746
2013-02-20	46.54	47.00	46.10	46.58	268816
2013-02-21	46.61	46.83	45.50	45.99	216791
2013-02-22	46.17	46.39	45.60	45.99	141471
2013-02-25	46.09	46.26	45.24	45.25	249924
2013-02-26	45.33	45.94	44.91	45.63	225211
2013-02-27	45.19	46.12	45.19	45.61	198511
2013-02-28	45.46	46.06	45.23	45.72	210920
2013-03-01	45.30	46.14	45.30	46.02	150133
2013-03-04	45.92	46.23	45.71	45.83	183626
2013-03-05	46.23	47.19	45.92	47.13	222136
2013-03-06	47.06	47.25	46.72	47.11	143131
2013-03-07	47.01	47.09	46.45	47.09	126834
2013-03-08	47.54	48.12	47.01	48.11	151193
2013-03-11	47.78	48.14	47.09	47.37	159021
2013-03-12	47.39	47.65	46.94	47.15	66459
2013-03-13	47.28	47.28	46.95	47.11	88077
2013-03-14	47.22	47.64	46.92	47.51	117026
2013-03-15	47.53	47.54	46.52	46.68	337993
2013-03-18	46.11	46.73	46.11	46.46	170049
2013-03-19	46.40	47.16	45.86	47.11	192876
2013-03-20	47.28	47.45	46.81	47.37	90241
2013-03-21	47.36	47.36	46.04	46.36	123778
2013-03-22	46.34	47.38	46.32	47.20	174804
2013-03-25	47.00	47.29	46.52	46.77	141788
2013-03-26	47.07	47.77	46.79	47.54	205846
2013-03-27	47.23	48.00	47.04	47.50	136071
2013-03-28	47.71	48.29	47.33	48.00	234179
2013-04-01	47.80	48.16	46.52	47.36	183433
2013-04-02	47.61	48.17	47.61	48.02	229613
2013-04-03	48.05	48.08	47.59	47.64	317869
2013-04-04	47.73	48.80	47.68	48.62	249604
2013-04-05	47.86	48.85	47.56	48.76	237834
2013-04-08	48.66	49.00	48.35	48.94	117717
2013-04-09	48.87	49.00	48.44	48.53	124232
2013-04-10	48.80	49.45	48.46	49.45	338884
2013-04-11	49.26	49.71	48.98	49.02	252522
2013-04-12	48.98	49.41	48.29	48.81	132246
2013-04-15	48.54	48.61	46.68	46.75	226717
2013-04-16	47.31	47.31	46.32	47.08	335213
2013-04-17	46.75	47.67	46.61	47.08	475392
2013-04-18	47.57	48.21	46.95	48.08	320173
2013-04-19	47.87	48.25	47.53	47.85	384643
2013-04-22	47.92	48.18	46.96	47.65	222152
2013-04-23	47.91	48.70	47.65	48.67	154294
2013-04-24	48.77	48.93	48.39	48.86	132882
2013-04-25	49.05	49.80	49.03	49.13	174078
2013-04-26	49.11	49.36	48.87	48.93	152933
2013-04-29	49.07	49.20	48.83	49.10	103442
2013-04-30	48.97	49.10	48.80	49.02	119637
2013-05-01	48.80	49.19	47.68	47.68	276668
2013-05-02	47.95	48.47	47.68	48.12	140423
2013-05-03	48.86	51.17	48.81	50.49	429450
2013-05-06	50.25	50.25	49.85	50.14	156008
2013-05-07	50.12	51.15	50.03	51.07	254956
2013-05-08	51.09	51.49	50.84	51.48	157164
2013-05-09	51.47	51.47	51.07	51.18	190476
2013-05-10	51.38	52.01	51.26	51.92	122004
2013-05-13	51.75	51.94	51.20	51.60	125178
2013-05-14	51.51	53.04	51.47	52.86	302278
2013-05-15	52.79	53.06	52.58	52.64	218557
2013-05-16	52.35	53.07	52.35	52.52	198882
2013-05-17	52.57	53.02	52.46	53.01	262508
2013-05-20	52.67	53.15	52.46	52.65	176951
2013-05-21	52.56	53.23	52.38	52.92	218142
2013-05-22	52.82	53.78	51.73	52.05	239052
2013-05-23	51.51	52.52	51.07	52.26	194751
2013-05-24	51.86	52.00	51.39	51.69	92000
2013-05-28	52.12	53.05	52.12	52.99	191590
2013-05-29	52.41	52.59	51.63	51.82	147965
2013-05-30	51.99	52.28	51.89	52.06	49777
2013-05-31	51.64	52.26	51.42	51.45	156665
2013-06-03	51.51	52.11	50.58	51.25	292207
2013-06-04	51.16	51.57	50.44	50.75	295213
2013-06-05	50.58	50.92	50.42	50.43	214612
2013-06-06	50.52	52.45	50.04	52.44	334890
2013-06-07	52.85	53.85	52.13	53.26	268776
2013-06-10	53.35	53.65	53.05	53.64	244224
2013-06-11	52.97	53.33	52.56	52.91	153455
2013-06-12	53.36	53.36	52.57	52.68	194941
2013-06-13	52.72	53.61	52.43	53.55	158148
2013-06-14	53.53	53.96	53.07	53.09	126904
2013-06-17	53.35	53.98	52.86	53.35	161475
2013-06-18	53.49	54.88	53.35	54.72	134792
2013-06-19	51.00	52.79	50.95	51.57	918345
2013-06-20	50.80	51.20	50.19	50.56	321562
2013-06-21	50.75	51.42	50.00	51.29	464272
2013-06-24	50.68	51.69	50.37	51.31	396174
2013-06-25	51.68	52.59	50.92	51.92	345959
2013-06-26	52.19	53.12	51.67	51.71	209790
2013-06-27	51.88	52.67	51.81	52.15	143661
2013-06-28	52.10	52.85	51.85	52.41	607773
2013-07-01	52.92	53.99	52.58	53.63	251756
2013-07-02	53.67	54.21	53.39	53.84	205353
2013-07-03	53.45	54.09	53.28	53.65	132383
2013-07-05	54.51	54.63	53.66	53.99	185555
2013-07-08	54.28	54.44	53.78	54.00	140439
2013-07-09	54.23	54.32	54.01	54.27	159879
2013-07-10	54.24	54.57	54.10	54.34	213386
2013-07-11	55.00	55.06	54.61	54.92	118571
2013-07-12	55.03	55.27	54.74	54.87	136323
2013-07-15	54.86	55.10	54.44	54.53	210514
2013-07-16	54.41	54.59	53.58	53.63	250550
2013-07-17	54.20	54.20	52.06	53.44	396268
2013-07-18	53.33	54.38	53.02	53.30	312785
2013-07-19	53.33	53.87	52.40	52.69	230143
2013-07-22	52.41	53.18	52.36	52.51	312249
2013-07-23	52.56	52.56	52.04	52.19	508954
2013-07-24	52.37	52.62	51.96	52.22	390473
2013-07-25	51.99	52.75	51.88	52.67	232265
2013-07-26	52.21	52.91	52.21	52.87	242948
2013-07-29	53.10	53.47	52.63	52.68	201614
2013-07-30	52.86	53.00	52.56	52.91	165403
2013-07-31	52.95	53.35	52.72	52.78	165352
2013-08-01	53.30	54.21	53.05	53.89	261000
2013-08-02	53.56	54.57	53.54	54.45	380363
2013-08-05	54.19	55.30	54.19	54.93	158542
2013-08-06	54.70	54.92	54.39	54.71	200852
2013-08-07	54.45	54.68	53.78	53.80	155711
2013-08-08	54.17	54.17	53.65	53.67	89279
2013-08-09	53.57	53.90	53.20	53.54	114433
2013-08-12	53.09	53.60	52.64	53.57	91306
2013-08-13	53.49	54.19	53.32	54.01	105800
2013-08-14	53.96	54.13	53.77	53.99	216234
2013-08-15	53.54	53.93	52.18	52.21	231991
2013-08-16	52.15	52.60	52.11	52.16	91137
2013-08-19	52.14	53.24	52.14	52.97	155857
2013-08-20	53.07	53.66	53.05	53.36	87168
2013-08-21	53.20	53.66	53.20	53.20	101708
2013-08-22	53.30	53.85	53.30	53.75	67228
2013-08-23	53.79	53.89	53.43	53.83	69420
2013-08-26	53.85	54.15	53.63	53.83	94377
2013-08-27	53.25	53.82	52.59	52.70	153484
2013-08-28	52.68	52.84	52.25	52.45	109926
2013-08-29	52.42	53.11	52.24	52.98	129285
2013-08-30	52.81	52.81	51.88	52.09	124301
2013-09-03	52.64	52.86	51.76	52.61	148729
2013-09-04	52.62	53.21	52.62	53.16	255466
2013-09-05	53.10	53.48	53.10	53.31	101438
2013-09-06	53.70	53.70	52.97	53.22	90026
2013-09-09	53.11	54.08	53.09	54.08	95655
2013-09-10	54.26	55.00	54.24	54.98	75134
2013-09-11	54.71	55.42	54.71	55.17	106263
2013-09-12	54.94	55.27	54.73	54.77	91405
2013-09-13	55.05	55.57	54.68	55.17	138273
2013-09-16	55.98	56.02	55.17	55.44	123065
2013-09-17	55.48	56.15	55.48	56.12	131745
2013-09-18	56.13	57.78	56.13	57.63	238388
2013-09-19	57.60	58.48	57.51	58.39	192759
2013-09-20	58.79	58.87	56.98	57.00	398933
2013-09-23	56.86	57.39	56.38	57.22	148812
2013-09-24	57.12	57.23	56.70	56.79	161259
2013-09-25	56.76	57.01	56.32	56.48	149836
2013-09-26	56.64	56.96	56.16	56.54	317744
2013-09-27	56.04	56.51	56.04	56.25	148511
2013-09-30	55.79	56.47	55.64	56.07	199476
2013-10-01	56.02	56.58	55.90	56.09	258516
2013-10-02	55.78	55.88	55.38	55.62	166728
2013-10-03	55.63	56.27	54.28	54.57	230845
2013-10-04	54.47	55.16	54.47	55.03	156772
2013-10-07	54.60	54.75	54.16	54.22	208598
2013-10-08	54.28	54.38	52.99	53.02	193560
2013-10-09	53.13	53.43	52.88	52.89	168262
2013-10-10	53.69	53.86	53.09	53.79	122116
2013-10-11	53.65	55.20	53.65	55.18	124350
2013-10-14	54.78	55.32	54.75	55.06	135865
2013-10-15	54.81	54.95	54.35	54.82	175891
2013-10-16	55.16	55.68	54.65	54.83	191946
2013-10-17	52.61	53.63	50.58	52.77	799754
2013-10-18	52.70	53.58	52.11	53.53	391785
2013-10-21	53.44	53.81	52.69	53.05	271641
2013-10-22	53.07	53.54	52.51	53.20	202845
2013-10-23	52.83	54.23	52.52	54.16	247530
2013-10-24	54.12	55.30	54.12	55.02	235310
2013-10-25	55.30	55.47	54.91	55.17	142763
2013-10-28	55.08	55.36	54.83	55.35	126503
2013-10-29	55.45	55.85	55.21	55.45	119349
2013-10-30	55.46	56.01	54.74	54.77	194191
2013-10-31	54.72	55.03	54.33	54.38	173070
2013-11-01	54.29	54.78	53.91	54.15	268224
2013-11-04	54.61	55.10	54.24	54.95	311959
2013-11-05	54.61	55.23	54.44	54.52	207162
2013-11-06	54.95	54.95	54.16	54.31	141044
2013-11-07	54.54	54.81	52.80	53.09	271404
2013-11-08	52.92	53.79	52.92	53.70	404527
2013-11-11	53.75	54.32	53.35	54.13	155300
2013-11-12	54.00	54.40	53.50	54.20	221130
2013-11-13	53.97	54.55	53.38	54.52	208355
2013-11-14	54.51	54.56	53.79	54.10	199115
2013-11-15	54.01	54.63	53.51	54.62	271238
2013-11-18	54.67	55.00	54.27	54.45	192413
2013-11-19	54.57	54.99	54.20	54.55	110778
2013-11-20	54.74	54.92	54.45	54.55	127899
2013-11-21	54.83	55.29	54.58	55.06	110441
2013-11-22	55.18	55.50	54.79	55.43	101603
2013-11-25	55.43	55.74	55.28	55.51	138547
2013-11-26	55.50	56.66	55.31	55.98	205699
2013-11-27	56.00	56.62	55.85	56.46	179458
2013-11-29	56.73	56.97	55.96	56.04	74018
2013-12-02	56.11	56.13	55.03	55.22	237152
2013-12-03	54.99	55.31	54.39	54.99	180491
2013-12-04	54.84	55.49	54.26	54.80	140482
2013-12-05	54.73	55.21	54.40	54.94	104461
2013-12-06	55.62	55.69	54.62	55.52	240627
2013-12-09	55.54	56.24	55.31	56.19	169562
2013-12-10	56.19	56.73	55.97	56.04	166806
2013-12-11	56.22	56.22	55.49	55.83	200028
2013-12-12	55.88	56.03	55.51	55.91	169587
2013-12-13	56.11	56.46	55.67	56.04	225052
2013-12-16	56.14	56.66	55.84	56.49	169398
2013-12-17	56.24	56.40	55.94	56.29	139837
2013-12-18	56.38	57.50	55.96	57.44	135598
2013-12-19	57.20	57.65	56.02	56.03	165712
2013-12-20	56.29	57.40	55.85	57.10	462979
2013-12-23	57.35	57.53	57.00	57.52	163653
2013-12-24	57.50	58.34	57.50	58.02	88192
2013-12-26	58.23	58.44	57.95	58.06	213052
2013-12-27	58.26	58.60	57.53	58.01	174491
2013-12-30	57.90	58.06	57.55	57.98	152669
2013-12-31	58.02	58.29	57.81	58.14	172919
2014-01-02	57.78	58.14	56.75	57.36	168092
2014-01-03	57.36	57.77	56.96	57.34	118940
2014-01-06	57.30	57.77	56.44	56.57	157780
2014-01-07	56.69	56.98	56.28	56.86	128905
2014-01-08	56.75	56.86	56.05	56.70	214246
2014-01-09	56.96	56.96	55.99	56.35	122448
2014-01-10	56.43	56.95	55.81	56.57	233419
2014-01-13	56.26	56.61	55.46	55.80	199322
2014-01-14	56.09	56.09	55.30	55.95	129185
2014-01-15	56.03	56.13	55.72	55.86	150856
2014-01-16	55.68	56.67	55.52	56.53	200500
2014-01-17	56.50	56.71	56.18	56.63	191839
2014-01-21	57.13	57.27	56.64	56.83	161305
2014-01-22	57.13	57.13	56.52	57.04	107233
2014-01-23	56.93	57.11	56.35	56.80	191852
2014-01-24	56.32	56.95	55.18	55.32	256340
2014-01-27	55.64	55.94	54.59	54.69	152259
2014-01-28	54.63	55.38	54.33	55.31	289615
2014-01-29	54.76	55.30	53.99	54.39	154677
2014-01-30	54.97	55.00	54.28	54.37	207381
2014-01-31	53.33	55.16	53.33	54.18	343534
2014-02-03	54.13	54.15	51.99	52.68	347180
2014-02-04	52.75	53.63	52.27	53.26	241564
2014-02-05	52.92	53.57	52.66	53.22	167438
2014-02-06	53.26	54.11	53.26	53.80	163396
2014-02-07	53.81	54.37	53.81	54.28	172789
2014-02-10	54.37	54.46	54.09	54.21	188451
2014-02-11	54.33	54.87	53.96	54.58	125977
2014-02-12	54.52	55.19	54.24	54.37	193544
2014-02-13	54.12	55.05	53.95	54.93	276441
2014-02-14	55.10	58.41	54.80	58.21	383035
2014-02-18	57.74	58.74	57.74	58.00	215914
2014-02-19	57.66	58.71	57.61	57.82	174957
2014-02-20	57.71	58.50	57.71	58.12	120484
2014-02-21	58.47	59.03	58.19	58.88	183267
2014-02-24	58.88	59.90	58.88	59.15	120002
2014-02-25	58.98	59.19	58.52	58.68	84633
2014-02-26	58.84	58.97	58.20	58.32	188571
2014-02-27	58.05	58.25	57.68	58.20	16067
2014-02-28	58.33	58.80	57.97	58.46	153777
2014-03-03	58.05	58.63	57.28	58.22	96471
2014-03-04	58.92	60.51	58.67	60.15	272716
2014-03-05	60.00	60.00	59.48	59.78	109626
2014-03-06	59.64	60.00	59.24	59.40	109009
2014-03-07	59.86	60.07	59.05	59.91	82499
2014-03-10	59.62	60.13	59.34	60.03	91823
2014-03-11	59.88	59.92	59.06	59.37	130454
2014-03-12	58.98	59.38	58.73	59.36	85098
2014-03-13	59.67	60.01	58.60	58.98	131935
2014-03-14	58.81	59.41	58.65	58.84	91048
2014-03-17	59.10	59.70	58.74	59.17	173862
2014-03-18	59.17	60.03	58.73	60.03	172473
2014-03-19	59.80	62.84	59.80	61.67	452910
2014-03-20	61.67	62.58	60.32	61.74	213997
2014-03-21	62.09	62.49	61.24	61.54	585739
2014-03-24	61.46	61.74	60.34	61.20	228598
2014-03-25	61.34	61.46	60.56	60.94	175551
2014-03-26	61.49	61.50	60.23	60.71	178696
2014-03-27	60.65	61.19	60.13	60.28	256176
2014-03-28	60.21	61.20	59.94	60.24	147977
2014-03-31	60.69	61.45	60.26	61.32	165939
2014-04-01	61.44	62.48	61.24	62.42	190246
2014-04-02	62.35	62.45	61.77	62.14	141844
2014-04-03	62.15	62.66	61.53	62.12	110492
2014-04-04	62.60	62.60	60.37	61.54	267407
2014-04-07	61.21	61.84	60.62	61.12	352296
2014-04-08	61.25	61.83	60.80	61.22	156558
2014-04-09	61.35	61.36	60.42	60.91	176995
2014-04-10	60.68	61.00	56.78	57.69	637230
2014-04-11	57.10	58.13	56.69	56.94	332298
2014-04-14	57.65	58.07	56.76	57.40	180784
2014-04-15	57.51	57.98	56.43	57.80	145538
2014-04-16	58.32	58.53	57.59	58.29	228582
2014-04-17	58.80	58.80	56.55	57.66	264363
2014-04-21	57.68	57.75	56.94	57.65	157219
2014-04-22	57.65	58.63	56.95	58.34	239896
2014-04-23	58.30	58.65	57.56	57.99	283276
2014-04-24	58.33	58.50	57.39	58.25	243317
2014-04-25	58.17	58.26	57.32	57.83	282932
2014-04-28	57.90	58.68	56.73	57.99	326734
2014-04-29	58.30	58.53	57.86	58.07	161222
2014-04-30	58.01	59.07	57.42	59.01	250083
2014-05-01	58.93	59.43	57.68	58.22	241748
2014-05-02	58.47	59.25	57.99	58.31	240033
2014-05-05	58.03	58.49	57.44	58.41	180194
2014-05-06	57.88	58.44	57.15	57.57	414020
2014-05-07	57.52	58.52	57.16	58.41	213345
2014-05-08	58.50	59.31	57.10	57.22	267056
2014-05-09	57.24	58.59	56.50	58.55	278897
2014-05-12	58.54	60.08	58.10	59.64	230654
2014-05-13	59.54	59.96	58.52	58.56	270218
2014-05-14	58.27	58.27	57.19	57.63	344189
2014-05-15	57.60	58.24	57.47	58.01	299291
2014-05-16	58.00	58.65	57.61	58.60	215803
2014-05-19	58.09	58.64	57.97	58.18	139682
2014-05-20	58.00	58.00	56.75	57.19	287805
2014-05-21	57.49	57.97	57.03	57.56	430093
2014-05-22	57.58	58.23	57.39	57.94	360289
2014-05-23	58.09	58.48	57.55	58.45	314352
2014-05-27	58.92	59.49	58.49	59.04	148606
2014-05-28	58.96	59.14	57.93	57.95	175325
2014-05-29	58.21	58.27	57.22	57.64	283255
2014-05-30	57.84	58.26	57.48	57.73	352426
2014-06-02	57.75	58.37	56.87	57.23	242755
2014-06-03	56.69	57.29	56.48	57.22	292355
2014-06-04	57.10	57.85	56.97	57.54	154790
2014-06-05	57.72	58.36	57.26	58.36	204836
2014-06-06	58.76	59.42	58.67	58.73	193883
2014-06-09	58.67	59.49	58.67	59.17	92937
2014-06-10	59.05	59.13	58.71	58.84	133941
2014-06-11	58.57	58.91	57.81	58.40	145346
2014-06-12	58.17	58.19	57.56	58.12	152387
2014-06-13	58.27	58.82	57.63	57.71	183504
2014-06-16	57.49	57.66	57.07	57.32	212911
2014-06-17	57.32	58.03	57.12	57.86	208930
2014-06-18	58.04	58.14	57.60	57.92	175730
2014-06-19	58.20	58.20	57.15	57.19	161182
2014-06-20	57.19	57.86	56.98	57.00	468838
2014-06-23	57.18	57.51	56.73	57.20	264824
2014-06-24	56.95	57.92	56.91	57.48	312973
2014-06-25	57.18	58.05	56.92	57.98	361114
2014-06-26	57.94	58.33	57.53	57.64	237963
2014-06-27	57.30	58.10	57.20	57.81	844400
2014-06-30	57.52	57.52	56.46	56.56	392633
2014-07-01	56.83	57.85	56.16	57.53	238621
2014-07-02	57.18	57.58	56.73	56.85	156253
2014-07-03	56.99	57.59	56.99	57.37	111157
2014-07-07	57.25	57.81	56.93	57.27	229625
2014-07-08	57.18	57.18	56.23	56.32	254244
2014-07-09	56.39	57.02	56.12	56.49	192186
2014-07-10	55.47	56.45	54.50	56.25	266256
2014-07-11	56.04	56.50	55.47	55.64	233747
2014-07-14	56.12	56.12	55.40	55.60	156569
2014-07-15	55.72	55.85	54.77	54.80	152154
2014-07-16	54.95	55.05	54.16	54.36	219863
2014-07-17	55.15	56.83	55.15	55.65	430813
2014-07-18	55.50	56.45	55.50	56.16	290096
2014-07-21	55.96	56.42	55.37	55.66	283478
2014-07-22	55.79	56.28	55.52	55.69	177468
2014-07-23	55.86	56.21	55.37	55.91	147752
2014-07-24	56.00	56.42	55.46	55.61	220024
2014-07-25	55.21	55.73	55.13	55.46	197639
2014-07-28	55.43	55.71	55.15	55.30	209652
2014-07-29	55.33	55.46	54.49	54.55	292279
2014-07-30	54.80	55.42	54.14	55.28	166214
2014-07-31	54.95	55.33	54.74	54.76	263760
2014-08-01	54.92	55.23	54.48	54.63	248424
2014-08-04	54.82	54.84	53.95	54.68	426090
2014-08-05	54.33	54.90	54.23	54.89	336353
2014-08-06	54.59	55.56	54.44	55.24	127815
2014-08-07	55.34	55.79	55.06	55.30	152240
2014-08-08	55.26	56.39	55.05	56.32	154696
2014-08-11	56.30	56.92	56.26	56.26	116989
2014-08-12	55.95	56.23	55.51	55.73	170055
2014-08-13	55.82	55.99	55.24	55.60	189531
2014-08-14	55.69	55.92	55.10	55.89	196080
2014-08-15	56.39	56.42	55.07	55.60	147377
2014-08-18	56.19	56.53	55.60	56.43	129277
2014-08-19	56.48	56.81	56.32	56.32	138872
2014-08-20	55.99	56.33	55.59	56.11	126280
2014-08-21	56.03	56.40	55.70	56.15	169268
2014-08-22	56.24	56.57	56.09	56.35	93827
2014-08-25	56.67	56.90	56.07	56.27	105297
2014-08-26	56.17	56.77	55.84	56.67	148854
2014-08-27	56.78	57.00	56.42	56.49	103524
2014-08-28	56.23	56.68	56.00	56.36	98691
2014-08-29	56.38	56.75	56.11	56.66	101553
2014-09-02	56.90	57.00	56.26	56.73	160906
2014-09-03	56.90	56.95	56.04	56.13	166343
2014-09-04	56.24	56.52	55.79	55.91	123632
2014-09-05	55.63	56.56	55.44	55.60	206720
2014-09-08	55.52	55.57	54.92	55.25	226695
2014-09-09	55.08	55.74	54.65	54.99	131732
2014-09-10	54.96	55.52	54.66	55.31	110059
2014-09-11	54.98	55.83	54.88	55.76	153014
2014-09-12	55.92	55.93	54.72	54.75	439198
2014-09-15	54.67	56.09	54.38	55.41	326744
2014-09-16	55.30	55.56	54.83	55.42	139447
2014-09-17	55.40	55.99	55.15	55.64	146730
2014-09-18	55.71	56.55	55.48	56.17	213061
2014-09-19	56.23	56.51	55.75	55.96	554108
2014-09-22	55.75	56.07	55.47	55.56	232539
2014-09-23	55.54	55.57	54.22	54.34	355836
2014-09-24	54.23	54.99	54.12	54.76	118248
2014-09-25	54.76	54.76	54.22	54.24	163348
2014-09-26	54.23	54.63	54.10	54.47	145323
2014-09-29	53.97	54.66	53.90	54.56	117373
2014-09-30	54.39	54.58	53.91	53.92	253675
2014-10-01	53.96	54.20	53.03	53.66	262141
2014-10-02	53.66	55.24	53.66	54.83	177846
2014-10-03	55.41	55.61	54.76	54.78	143226
2014-10-06	54.83	55.30	54.46	55.15	163633
2014-10-07	54.74	55.44	54.18	54.24	177061
2014-10-08	54.12	55.25	53.86	55.10	232203
2014-10-09	55.10	55.29	53.90	53.94	186264
2014-10-10	53.63	54.37	53.45	53.87	241190
2014-10-13	54.01	54.41	53.44	53.66	207769
2014-10-14	54.11	54.58	53.23	53.34	257247
2014-10-15	52.79	54.17	51.61	53.72	366512
2014-10-16	53.25	57.58	52.89	57.48	608194
2014-10-17	58.12	58.28	56.70	56.89	264367
2014-10-20	56.78	57.61	56.78	57.49	167272
2014-10-21	57.61	58.99	57.61	58.45	174928
2014-10-22	58.52	58.52	57.70	57.74	191888
2014-10-23	58.35	58.90	57.28	58.33	208098
2014-10-24	58.51	58.51	57.61	57.78	148398
2014-10-27	57.40	57.88	57.08	57.69	114309
2014-10-28	58.09	59.13	57.64	58.92	169492
2014-10-29	59.00	59.40	58.41	58.49	136256
2014-10-30	58.18	59.41	57.60	58.90	136742
2014-10-31	59.92	59.92	58.72	59.70	223625
2014-11-03	59.62	59.93	59.09	59.34	196496
2014-11-04	59.01	61.17	58.85	61.06	289233
2014-11-05	61.21	61.61	59.85	60.10	213266
2014-11-06	59.90	60.56	59.63	60.02	209904
2014-11-07	59.70	59.90	59.24	59.85	166501
2014-11-10	59.96	60.14	59.57	59.94	99531
2014-11-11	59.90	60.05	59.45	59.92	100101
2014-11-12	59.75	60.51	59.75	60.36	159079
2014-11-13	60.44	60.81	60.02	60.06	10927
2014-11-14	59.74	59.95	59.07	59.46	112401
2014-11-17	59.36	59.52	59.04	59.18	110207
2014-11-18	59.14	59.61	59.05	59.20	117162
2014-11-19	58.21	59.98	58.00	58.52	243251
2014-11-20	58.17	58.93	58.15	58.73	137160
2014-11-21	59.46	59.46	58.31	58.44	127646
2014-11-24	58.54	59.59	58.54	59.49	103617
2014-11-25	59.56	59.82	58.85	59.32	113623
2014-11-26	59.37	59.79	59.05	59.46	117038
2014-11-28	59.70	61.16	59.32	59.41	106631
2014-12-01	59.32	59.57	58.91	58.97	151737
2014-12-02	59.08	59.85	58.81	59.67	185737
2014-12-03	59.87	60.73	59.77	60.51	119264
2014-12-04	60.37	60.78	60.11	60.76	151205
2014-12-05	60.68	61.31	60.27	61.23	253375
2014-12-08	61.09	61.67	60.90	61.01	161225
2014-12-09	60.39	62.00	60.00	61.97	316218
2014-12-10	61.60	62.46	60.89	60.93	183890
2014-12-11	61.08	62.26	60.64	61.69	173454
2014-12-12	60.95	61.91	60.58	61.23	180644
2014-12-15	61.49	61.92	60.41	61.10	250199
2014-12-16	60.99	61.40	60.36	60.75	500445
2014-12-17	60.75	62.50	60.28	62.44	164929
2014-12-18	62.98	62.99	62.03	62.68	164938
2014-12-19	62.53	62.54	61.34	61.59	1252794
2014-12-22	61.82	62.28	61.31	62.25	124176
2014-12-23	62.58	63.46	62.29	62.94	115431
2014-12-24	62.94	63.10	62.52	62.62	69056
2014-12-26	62.84	63.46	62.51	63.39	80361
2014-12-29	63.46	64.27	63.34	64.09	127269
2014-12-30	63.80	64.71	63.71	63.85	188131
2014-12-31	63.88	64.69	63.37	63.44	219233
2015-01-02	63.49	63.76	62.42	63.08	184309
2015-01-05	62.73	63.24	62.16	62.64	114827
2015-01-06	62.64	63.28	61.67	62.40	280761
2015-01-07	62.73	63.96	62.21	63.88	275343
2015-01-08	64.37	65.19	63.64	64.79	281206
2015-01-09	64.76	65.10	64.34	64.58	190392
2015-01-12	64.66	64.89	63.88	64.37	136333
2015-01-13	64.94	65.39	63.41	64.38	196848
2015-01-14	63.66	64.18	63.15	63.65	79554
2015-01-15	63.74	63.76	62.80	62.94	113865
2015-01-16	62.73	63.44	62.40	63.39	126527
2015-01-20	63.49	63.91	62.48	62.86	138640
2015-01-21	62.66	63.61	62.22	63.44	161153
2015-01-22	63.87	64.87	62.82	64.52	162848
2015-01-23	64.52	64.99	63.89	64.78	99051
2015-01-26	64.89	65.44	64.13	65.08	143983
2015-01-27	64.47	65.27	64.14	64.71	148567
2015-01-28	65.09	65.10	62.87	63.12	158179
2015-01-29	63.27	64.19	62.73	63.88	193668
2015-01-30	63.49	64.33	62.11	62.21	278785
2015-02-02	62.23	63.14	61.83	62.92	172874
2015-02-03	63.18	64.49	63.18	64.06	247707
2015-02-04	63.79	64.25	63.47	64.01	163236
2015-02-05	64.36	65.12	64.26	64.92	223140
2015-02-06	64.98	64.98	64.01	64.41	193298
2015-02-09	64.06	64.43	62.37	63.40	124180
2015-02-10	63.91	64.76	63.15	64.67	169665
2015-02-11	64.38	65.06	63.74	64.67	180574
2015-02-12	65.66	70.62	63.89	69.80	568703
2015-02-13	69.80	70.45	68.11	70.09	360393
2015-02-17	70.34	70.69	68.53	69.49	289588
2015-02-18	69.36	69.82	68.66	69.81	161802
2015-02-19	69.66	70.02	69.41	69.83	145207
2015-02-20	69.80	70.05	69.13	69.93	215789
2015-02-23	69.63	70.10	68.91	69.45	171112
2015-02-24	69.45	69.97	69.18	69.50	147352
2015-02-25	68.90	69.77	68.70	69.38	131770
2015-02-26	69.38	69.94	68.57	69.85	119892
2015-02-27	69.58	69.90	69.07	69.17	119946
2015-03-02	68.85	70.14	68.65	69.78	187351
2015-03-03	69.65	69.87	68.60	69.36	285472
2015-03-04	68.96	69.50	68.36	68.54	221088
2015-03-05	68.70	69.18	68.07	68.18	155870
2015-03-06	67.58	68.37	67.26	67.66	189823
2015-03-09	67.88	68.53	67.38	68.10	133882
2015-03-10	67.26	68.34	67.24	67.32	179357
2015-03-11	67.60	68.24	67.10	68.18	223750
2015-03-12	68.64	69.43	68.37	69.37	161929
2015-03-13	69.47	69.53	68.94	69.33	197873
2015-03-16	69.83	70.10	69.21	69.76	210144
2015-03-17	69.86	69.90	69.53	69.71	189253
2015-03-18	69.71	70.43	69.17	70.29	238023
2015-03-19	69.90	70.49	69.66	69.78	183475
2015-03-20	70.32	70.64	70.19	70.43	274135
2015-03-23	70.28	70.54	69.99	70.39	114572
2015-03-24	70.21	70.99	69.06	69.83	361300
2015-03-25	70.00	70.00	68.65	68.68	168531
2015-03-26	68.60	68.60	67.61	67.87	322751
2015-03-27	67.88	69.85	67.65	69.14	221098
2015-03-30	69.49	70.45	68.90	70.21	161336
2015-03-31	70.04	70.35	69.58	69.76	197569
2015-04-01	69.51	70.22	68.35	68.97	242311
2015-04-02	69.16	69.25	67.97	68.50	265355
2015-04-06	67.99	68.84	67.72	67.81	308732
2015-04-07	67.68	68.86	67.67	68.37	276925
2015-04-08	68.49	69.21	68.42	68.90	190909
2015-04-09	68.92	69.06	68.00	68.59	269476
2015-04-10	68.75	69.28	68.54	68.92	104919
2015-04-13	69.00	69.46	68.35	68.49	116967
2015-04-14	68.50	68.82	67.65	68.78	149355
2015-04-15	69.00	69.67	68.72	69.25	295791
2015-04-16	69.22	69.63	69.00	69.18	166386
2015-04-17	68.71	69.42	67.85	68.08	332206
2015-04-20	68.53	69.66	68.47	68.91	251225
2015-04-21	69.12	69.45	68.63	68.67	165332
2015-04-22	68.67	68.67	67.49	68.55	191972
2015-04-23	69.76	72.55	68.50	70.03	615500
2015-04-24	70.28	72.49	67.44	67.59	351397
2015-04-27	67.56	68.53	66.95	67.42	251182
2015-04-28	67.31	68.08	67.31	67.45	204907
2015-04-29	67.26	67.42	66.07	66.50	235476
2015-04-30	66.03	66.89	64.86	64.89	262883
2015-05-01	65.05	66.40	64.85	65.89	411374
2015-05-04	65.75	66.67	65.52	65.89	353848
2015-05-05	65.66	66.44	65.10	65.46	233958
2015-05-06	65.56	65.73	64.50	65.17	317050
2015-05-07	65.24	66.24	64.75	65.76	296226
2015-05-08	66.61	66.80	65.20	66.30	233257
2015-05-11	66.17	67.19	65.96	66.52	156545
2015-05-12	66.12	66.97	65.40	66.73	201593
2015-05-13	66.98	67.17	66.33	66.40	152925
2015-05-14	66.50	68.15	66.04	68.13	263916
2015-05-15	68.15	68.54	67.60	68.52	221723
2015-05-18	68.20	69.14	68.09	68.94	208592
2015-05-19	68.82	69.57	68.77	69.05	212768
2015-05-20	69.24	69.50	68.55	68.81	210831
2015-05-21	68.82	68.96	67.61	67.76	228266
2015-05-22	67.61	68.14	67.28	67.60	171109
2015-05-26	67.31	67.31	66.11	66.95	190379
2015-05-27	67.16	68.09	66.78	68.01	250225
2015-05-28	68.01	68.28	67.00	67.87	224753
2015-05-29	67.40	67.43	66.00	66.28	322096
2015-06-01	66.46	67.14	65.86	66.84	248846
2015-06-02	66.71	68.12	66.50	67.28	163022
2015-06-03	67.62	68.30	67.05	68.23	186556
2015-06-04	67.84	68.28	67.62	67.67	122499
2015-06-05	67.74	68.49	67.00	68.43	119546
2015-06-08	68.14	68.79	67.78	68.42	163598
2015-06-09	68.49	68.56	67.62	68.46	125129
2015-06-10	68.94	69.60	68.61	69.18	202598
2015-06-11	69.08	69.67	69.04	69.21	135176
2015-06-12	68.85	68.89	68.35	68.77	137244
2015-06-15	68.30	68.52	67.60	67.86	192253
2015-06-16	68.04	68.59	67.87	68.27	354600
2015-06-17	68.63	68.96	68.19	68.80	175174
2015-06-18	69.07	70.48	68.81	70.05	229707
2015-06-19	70.00	71.08	69.52	70.60	412027
2015-06-22	70.97	71.52	69.83	71.28	239444
2015-06-23	71.46	71.46	70.00	70.41	276858
2015-06-24	70.58	70.96	69.90	70.88	234168
2015-06-25	71.04	71.66	70.67	71.51	214310
2015-06-26	71.72	72.16	71.20	71.80	626736
2015-06-29	71.41	71.82	69.86	69.93	192930
2015-06-30	70.52	70.76	69.95	70.18	148031
2015-07-01	70.99	71.11	70.21	70.95	225603
2015-07-02	71.11	71.39	69.80	69.86	113112
2015-07-06	69.43	70.49	69.09	70.08	211081
2015-07-07	70.04	70.37	69.13	70.07	186735
2015-07-08	69.58	70.16	69.11	69.56	296284
2015-07-09	70.30	70.46	69.29	70.16	280689
2015-07-10	70.81	71.25	70.30	71.20	112247
2015-07-13	71.70	72.25	71.43	71.72	298210
2015-07-14	71.72	72.01	70.85	70.90	176746
2015-07-15	70.95	71.00	70.17	70.50	199947
2015-07-16	71.02	71.85	70.84	71.37	198247
2015-07-17	71.60	71.89	71.14	71.71	178422
2015-07-20	71.89	72.47	71.68	72.37	145999
2015-07-21	72.27	72.85	71.15	71.26	135727
2015-07-22	71.24	71.36	70.67	71.20	212387
2015-07-23	69.02	71.34	68.78	69.00	462020
2015-07-24	68.66	69.14	68.00	68.73	403574
2015-07-27	69.72	70.99	68.20	68.77	397357
2015-07-28	69.35	70.24	68.30	68.79	192599
2015-07-29	68.71	70.14	68.70	69.64	223876
2015-07-30	69.46	70.56	69.26	70.25	217920
2015-07-31	70.51	71.26	70.36	70.42	172987
2015-08-03	70.61	71.27	69.96	70.68	187525
2015-08-04	70.81	71.40	70.54	70.77	258707
2015-08-05	71.06	71.30	70.39	70.76	149570
2015-08-06	71.06	71.06	69.74	70.37	177883
2015-08-07	70.02	70.34	69.37	69.90	358255
2015-08-10	70.15	70.95	69.78	70.68	199113
2015-08-11	70.03	70.75	69.84	70.69	104681
2015-08-12	70.25	70.73	69.57	70.45	161663
2015-08-13	70.43	71.20	70.23	70.44	125666
2015-08-14	70.29	71.80	70.03	71.53	167868
2015-08-17	71.33	72.49	70.92	72.01	104092
2015-08-18	71.77	71.99	71.42	71.44	135453
2015-08-19	70.99	72.00	70.60	71.19	102139
2015-08-20	70.48	71.37	70.29	70.35	158164
2015-08-21	69.02	70.34	68.57	68.83	336374
2015-08-24	66.02	68.43	65.56	66.14	361596
2015-08-25	67.98	67.98	66.16	66.39	305439
2015-08-26	67.90	68.00	66.37	67.67	255957
2015-08-27	68.25	69.26	67.77	69.18	284101
2015-08-28	68.80	69.52	68.77	69.45	132366
2015-08-31	69.28	69.79	69.14	69.68	230633
2015-09-01	68.54	69.17	66.98	67.18	381053
2015-09-02	67.73	69.35	67.73	69.26	250202
2015-09-03	69.51	70.06	69.26	69.61	137397
2015-09-04	68.78	69.72	68.78	69.24	151065
2015-09-08	70.93	71.36	70.36	71.29	240079
2015-09-09	71.90	72.00	70.82	70.98	397409
2015-09-10	70.84	71.33	70.56	71.05	205916
2015-09-11	70.58	72.24	70.43	72.19	222958
2015-09-14	72.23	72.23	71.38	71.91	132752
2015-09-15	72.14	72.61	71.98	72.20	208218
2015-09-16	72.24	72.60	72.11	72.55	216110
2015-09-17	72.29	73.87	72.28	72.80	169354
2015-09-18	71.51	72.86	71.51	71.73	405117
2015-09-21	72.36	73.10	71.80	72.37	176325
2015-09-22	71.61	72.28	71.09	71.90	509566
2015-09-23	72.09	72.39	71.78	72.00	218096
2015-09-24	71.61	72.31	71.40	72.28	299001
2015-09-25	72.96	73.69	72.25	72.76	297585
2015-09-28	72.54	72.94	71.77	71.98	311554
2015-09-29	72.10	72.34	71.44	71.83	462166
2015-09-30	72.46	72.89	71.80	72.30	219797
2015-10-01	72.35	72.98	71.73	72.63	330274
2015-10-02	71.56	73.91	71.56	73.88	266665
2015-10-05	74.21	74.74	73.37	74.60	216315
2015-10-06	74.49	74.58	73.61	74.37	221756
2015-10-07	74.67	74.95	73.90	74.66	277744
2015-10-08	74.41	76.28	74.18	75.61	386830
2015-10-09	75.70	76.91	75.51	75.67	218715
2015-10-12	74.70	75.65	72.87	75.17	297184
2015-10-13	74.94	78.97	74.36	74.51	270014
2015-10-14	74.33	75.00	73.31	73.77	323612
2015-10-15	73.90	75.12	73.33	74.94	222050
2015-10-16	74.95	76.18	74.33	75.22	147175
2015-10-19	74.98	76.76	74.77	75.65	151704
2015-10-20	75.74	75.95	74.88	75.09	188340
2015-10-21	75.35	75.48	73.82	73.88	202897
2015-10-22	75.06	80.20	71.10	79.80	838189
2015-10-23	80.28	81.41	78.81	81.21	573124
2015-10-26	81.21	81.90	80.44	81.73	358317
2015-10-27	80.84	81.50	80.72	81.12	266607
2015-10-28	81.43	82.83	81.08	82.79	436907
2015-10-29	82.71	83.38	81.96	82.39	269920
2015-10-30	82.06	83.39	81.41	81.54	289637
2015-11-02	81.97	82.36	80.87	81.87	478054
2015-11-03	81.16	83.74	81.16	83.57	539041
2015-11-04	83.98	84.43	82.45	82.77	378469
2015-11-05	82.94	83.24	81.76	82.47	418490
2015-11-06	81.84	82.71	81.44	81.97	409774
2015-11-09	81.96	82.81	80.35	80.40	281177
2015-11-10	80.51	81.84	80.30	81.57	284697
2015-11-11	81.85	82.63	81.25	82.01	242375
2015-11-12	81.36	82.49	80.38	81.39	284014
2015-11-13	80.93	82.39	79.39	79.47	237839
2015-11-16	79.49	80.83	79.12	80.75	244064
2015-11-17	80.95	81.99	80.54	80.96	214448
2015-11-18	81.13	82.12	80.32	81.97	194539
2015-11-19	82.25	82.38	81.57	82.03	214365
2015-11-20	82.24	82.43	81.57	81.96	278212
2015-11-23	81.59	82.54	81.51	81.89	228682
2015-11-24	81.34	82.14	81.27	82.00	144585
2015-11-25	82.00	82.45	81.67	82.25	143312
2015-11-27	82.32	83.14	82.32	82.89	76226
2015-11-30	83.17	83.55	81.60	82.04	302210
2015-12-01	82.50	84.01	81.86	82.53	270291
2015-12-02	82.50	82.99	82.07	82.55	288236
2015-12-03	82.85	82.85	81.15	81.61	270091
2015-12-04	81.65	84.22	81.65	84.16	677882
2015-12-07	83.82	84.29	82.23	82.59	346982
2015-12-08	81.74	83.26	81.64	81.82	231094
2015-12-09	81.42	82.31	79.94	80.22	285204
2015-12-10	80.06	81.70	80.01	81.33	195347
2015-12-11	79.96	81.68	79.96	80.16	297371
2015-12-14	80.60	80.88	79.64	80.23	338605
2015-12-15	81.10	81.97	80.76	81.49	245301
2015-12-16	82.45	83.58	82.11	83.31	517148
2015-12-17	83.33	83.33	80.97	81.02	288365
2015-12-18	80.55	80.62	79.61	79.69	526941
2015-12-21	80.34	80.45	78.70	80.35	278690
2015-12-22	80.81	81.63	80.12	81.39	137014
2015-12-23	82.12	82.98	81.84	82.35	146769
2015-12-24	82.27	82.54	81.69	81.97	70228
2015-12-28	81.42	82.74	81.34	82.20	117191
2015-12-29	82.65	82.98	81.86	82.55	146551
2015-12-30	82.23	82.37	81.63	81.69	138455
2015-12-31	81.30	81.85	80.69	80.78	237699
2016-01-04	79.44	79.85	78.58	79.17	293700
2016-01-05	79.49	80.08	78.84	79.52	181670
2016-01-06	78.54	79.25	77.94	78.77	176857
2016-01-07	77.29	78.47	76.52	77.53	189866
2016-01-08	77.64	77.79	75.90	75.96	264583
2016-01-11	76.09	76.40	75.19	75.80	430350
2016-01-12	76.26	77.31	75.87	77.10	222596
2016-01-13	77.47	77.47	74.90	75.13	245685
2016-01-14	75.46	76.62	74.38	75.92	221050
2016-01-15	73.71	74.51	72.41	74.50	417725
2016-01-19	75.30	75.55	74.27	75.03	253053
2016-01-20	74.18	75.46	72.67	74.55	294661
2016-01-21	74.68	75.07	73.43	74.37	265129
2016-01-22	75.22	76.27	74.47	76.20	248240
2016-01-25	76.45	78.90	75.44	77.97	768457
2016-01-26	78.26	79.78	75.88	77.36	6978093
2016-01-27	76.63	78.11	76.12	77.39	631821
2016-01-28	77.98	80.10	76.99	79.90	574842
2016-01-29	80.15	84.53	80.15	84.50	865307
2016-02-01	83.99	84.50	82.49	83.95	705224
2016-02-02	82.17	82.25	80.32	80.89	494213
2016-02-03	81.30	82.28	78.57	79.83	507294
2016-02-04	79.58	80.57	78.66	79.99	330087
2016-02-05	79.47	80.62	76.67	77.00	627951
2016-02-08	76.20	77.02	75.00	76.94	385881
2016-02-09	76.33	77.81	75.57	77.28	347466
2016-02-10	77.60	79.04	77.39	77.42	251561
2016-02-11	76.30	78.01	76.30	77.57	309653
2016-02-12	78.41	78.41	76.26	77.88	371763
2016-02-16	78.99	80.05	77.88	79.43	289026
2016-02-17	80.00	80.56	79.37	80.20	524130
2016-02-18	81.25	82.85	80.00	80.23	677275
2016-02-19	80.09	81.36	79.88	81.10	589095
2016-02-22	81.54	82.61	80.41	80.94	508271
2016-02-23	80.86	81.60	80.41	80.96	311410
2016-02-24	80.32	80.70	79.26	80.32	381029
2016-02-25	80.41	80.98	79.70	80.78	364825
2016-02-26	81.31	81.84	80.72	81.83	369328
2016-02-29	82.04	82.09	79.95	80.27	314165
2016-03-01	80.87	82.42	80.60	81.70	370109
2016-03-02	81.29	81.77	80.25	81.23	262399
2016-03-03	80.78	81.49	79.92	81.33	228288
2016-03-04	81.44	82.16	80.81	81.56	230870
2016-03-07	80.88	81.82	80.50	81.53	274895
2016-03-08	81.46	82.50	80.99	81.05	203287
2016-03-09	81.41	83.27	80.68	82.43	386257
2016-03-10	82.94	84.00	80.84	82.43	225984
2016-03-11	81.88	82.78	81.16	82.74	226183
2016-03-14	82.40	83.17	81.35	82.25	202007
2016-03-15	81.82	82.61	81.82	82.28	172248
2016-03-16	82.37	83.11	81.57	82.71	182087
2016-03-17	82.83	84.39	82.46	84.15	216191
2016-03-18	84.30	85.85	83.85	85.64	553660
2016-03-21	85.65	86.46	84.10	85.59	268049
2016-03-22	84.99	85.87	84.00	85.15	179461
2016-03-23	84.99	85.78	84.73	85.43	270632
2016-03-24	85.14	85.70	85.00	85.61	219036
2016-03-28	85.69	86.71	85.50	86.64	153233
2016-03-29	86.16	87.97	86.16	86.49	428413
2016-03-30	88.22	88.62	86.92	87.54	251706
2016-03-31	87.31	88.03	87.19	87.74	218225
2016-04-01	87.32	88.87	86.97	88.39	230802
2016-04-04	88.79	88.80	87.34	87.43	235497
2016-04-05	87.04	87.91	86.61	86.68	236010
2016-04-06	86.58	89.17	86.33	89.14	231815
2016-04-07	88.58	89.09	87.50	88.07	299357
2016-04-08	88.59	89.62	88.15	89.31	245947
2016-04-11	89.76	90.11	88.78	88.83	279616
2016-04-12	89.09	89.21	88.56	88.86	175196
2016-04-13	89.54	90.76	89.06	90.75	227262
2016-04-14	90.70	92.59	90.13	90.80	333836
2016-04-15	90.32	91.16	90.06	90.57	364496
2016-04-18	90.50	91.77	89.21	91.64	257577
2016-04-19	91.91	91.97	90.77	91.17	243532
2016-04-20	91.10	91.48	90.26	90.82	228425
2016-04-21	93.08	94.60	87.59	90.30	641149
2016-04-22	90.09	90.36	88.58	89.35	463602
2016-04-25	89.03	89.50	88.72	89.41	241984
2016-04-26	89.44	90.44	88.64	89.15	312527
2016-04-27	88.90	89.86	88.71	89.64	214222
2016-04-28	89.60	90.21	88.45	88.64	149770
2016-04-29	88.94	89.56	87.37	87.41	250856
2016-05-02	87.38	88.77	86.80	88.37	322299
2016-05-03	88.04	88.70	86.60	87.32	187904
2016-05-04	87.19	88.03	86.80	87.53	212031
2016-05-05	87.99	88.19	87.23	87.33	220006
2016-05-06	87.08	88.72	86.19	88.65	340194
2016-05-09	88.64	90.95	88.57	90.14	301012
2016-05-10	90.72	91.24	89.34	90.36	239723
2016-05-11	90.85	91.82	89.49	89.97	365259
2016-05-12	90.37	91.40	90.04	90.82	201122
2016-05-13	90.60	91.60	89.79	90.36	192268
2016-05-16	90.73	91.04	89.73	89.97	300254
2016-05-17	89.79	90.76	87.26	87.68	285070
2016-05-18	87.18	88.66	85.89	87.65	230472
2016-05-19	87.72	88.77	87.20	87.72	427583
2016-05-20	87.86	88.90	87.53	88.22	344070
2016-05-23	88.58	88.92	87.63	88.26	132934
2016-05-24	88.81	90.97	88.48	90.52	226180
2016-05-25	90.41	90.96	89.52	90.77	177471
2016-05-26	90.99	91.99	89.66	91.40	245757
2016-05-27	91.41	92.57	91.35	92.43	210343
2016-05-31	92.26	92.42	91.11	91.57	225005
2016-06-01	91.18	91.99	91.02	91.62	124999
2016-06-02	91.44	93.16	91.44	93.08	292584
2016-06-03	93.03	93.14	92.36	92.56	256333
2016-06-06	92.40	92.40	90.52	91.27	195756
2016-06-07	91.19	91.66	90.56	91.42	300582
2016-06-08	91.56	92.23	90.80	92.12	197667
2016-06-09	91.70	92.11	91.14	91.70	170374
2016-06-10	91.03	91.49	90.47	90.53	159029
2016-06-13	89.93	90.04	88.89	89.18	317349
2016-06-14	88.85	89.35	88.35	89.22	224208
2016-06-15	89.68	91.11	89.24	90.17	217692
2016-06-16	89.55	90.04	88.92	89.97	160405
2016-06-17	90.16	90.60	89.02	89.44	329873
2016-06-20	90.36	91.70	89.54	90.69	309630
2016-06-21	90.68	90.82	89.88	90.44	211197
2016-06-22	90.50	91.12	89.59	89.94	295497
2016-06-23	90.75	91.25	89.94	90.86	334293
2016-06-24	88.02	90.67	87.76	89.30	4161772
2016-06-27	88.47	88.98	87.17	88.66	490276
2016-06-28	89.12	90.80	88.78	90.05	378786
2016-06-29	90.81	91.41	89.99	91.31	408628
2016-06-30	91.38	94.03	87.02	94.03	455219
2016-07-01	93.74	95.25	93.73	95.05	392374
2016-07-05	95.10	96.99	93.89	94.73	343633
2016-07-06	94.62	95.87	94.33	95.09	972709
2016-07-07	95.35	96.32	95.04	95.17	336152
2016-07-08	95.91	97.15	95.55	96.67	270604
2016-07-11	96.54	97.40	96.24	96.68	347465
2016-07-12	97.01	97.30	96.36	97.14	301434
2016-07-13	97.14	97.41	96.45	96.76	193627
2016-07-14	97.23	97.38	96.30	96.36	230205
2016-07-15	94.93	96.61	93.89	96.10	270475
2016-07-18	96.14	97.01	95.02	96.01	222273
2016-07-19	95.74	96.54	95.74	96.09	226091
2016-07-20	96.10	97.50	96.04	97.13	372222
2016-07-21	98.00	98.78	96.46	97.82	392123
2016-07-22	98.43	100.51	96.89	100.32	727038
2016-07-25	100.34	101.43	99.81	100.99	454990
2016-07-26	100.55	101.24	100.08	101.15	406119
2016-07-27	101.15	101.90	100.77	101.50	305012
2016-07-28	101.23	102.70	101.00	102.41	401990
2016-07-29	102.51	102.66	101.62	102.28	244583
2016-08-01	101.95	102.85	101.69	102.51	162672
2016-08-02	102.70	102.70	100.75	100.84	340116
2016-08-03	100.75	100.76	99.50	100.74	278620
2016-08-04	100.70	101.17	100.43	101.06	470232
2016-08-05	101.36	101.82	99.78	99.94	335933
2016-08-08	99.56	99.93	98.89	99.35	245452
2016-08-09	99.06	99.62	98.17	99.37	201951
2016-08-10	99.29	99.74	99.01	99.59	147621
2016-08-11	100.11	100.94	99.43	100.15	198460
2016-08-12	100.39	100.39	99.53	100.19	147772
2016-08-15	99.93	100.69	99.56	100.50	103646
2016-08-16	100.49	100.49	99.54	99.70	100894
2016-08-17	99.52	100.48	98.88	100.16	147691
2016-08-18	99.83	100.57	99.49	100.51	150545
2016-08-19	100.37	101.19	100.37	100.89	166430
2016-08-22	100.67	100.98	100.00	100.86	132520
2016-08-23	101.38	101.80	101.12	101.41	84825
2016-08-24	101.19	101.60	100.85	101.14	123703
2016-08-25	101.60	102.86	100.85	102.18	186980
2016-08-26	102.62	102.62	100.55	101.33	186816
2016-08-29	101.07	102.15	101.07	101.80	105501
2016-08-30	102.02	102.02	101.03	101.21	135392
2016-08-31	101.02	101.12	100.32	100.87	184690
2016-09-01	100.82	101.45	100.02	100.42	262545
2016-09-02	100.94	101.01	100.06	100.42	239730
2016-09-06	100.77	100.77	99.17	99.88	426394
2016-09-07	99.65	99.98	98.83	99.24	251134
2016-09-08	99.20	99.20	97.95	98.03	305548
2016-09-09	97.59	97.59	94.94	94.98	296593
2016-09-12	93.90	95.78	93.02	95.66	635528
2016-09-13	95.41	95.55	93.90	94.06	212104
2016-09-14	94.38	94.96	93.59	94.57	139409
2016-09-15	94.68	95.34	93.33	95.08	204529
2016-09-16	94.76	95.51	93.65	94.04	301657
2016-09-19	94.12	94.86	93.88	93.97	286063
2016-09-20	94.66	94.66	92.87	93.02	308114
2016-09-21	93.27	93.75	92.99	93.54	220746
2016-09-22	94.31	95.21	92.51	94.94	467266
2016-09-23	94.53	95.08	94.24	94.60	300678
2016-09-26	94.15	94.93	93.61	94.35	241914
2016-09-27	94.55	95.50	94.50	95.38	222300
2016-09-28	95.32	95.69	94.28	95.16	273309
2016-09-29	94.81	95.22	94.15	94.38	196797
2016-09-30	94.89	94.93	94.36	94.52	264078
2016-10-03	94.03	95.37	93.75	95.12	303402
2016-10-04	95.05	95.70	95.03	95.65	361562
2016-10-05	95.76	96.51	94.54	94.59	558472
2016-10-06	94.47	95.41	94.10	95.27	157590
2016-10-07	95.28	95.40	94.45	94.99	215739
2016-10-10	95.34	96.37	95.00	95.07	243921
2016-10-11	94.91	95.00	92.69	92.87	236318
2016-10-12	92.83	94.23	92.41	93.52	194696
2016-10-13	92.80	93.08	92.09	92.88	255630
2016-10-14	93.04	93.90	93.04	93.26	158860
2016-10-17	92.96	93.67	92.90	93.46	190192
2016-10-18	94.36	94.90	93.31	93.36	134506
2016-10-19	93.30	94.74	91.95	92.16	411869
2016-10-20	91.87	92.25	88.65	91.28	646553
2016-10-21	91.24	94.48	90.63	94.44	584817
2016-10-24	94.59	95.08	93.51	94.10	289219
2016-10-25	94.00	94.21	93.22	93.27	464396
2016-10-26	93.00	93.22	90.98	91.31	506736
2016-10-27	91.68	91.95	90.51	91.76	420015
2016-10-28	91.52	92.97	91.52	92.22	237863
2016-10-31	92.43	92.92	91.84	92.58	172294
2016-11-01	92.60	93.99	90.54	90.59	176285
2016-11-02	90.57	91.66	90.57	91.03	295166
2016-11-03	91.14	91.68	91.13	91.43	254058
2016-11-04	92.06	92.86	91.17	92.17	301611
2016-11-07	93.01	94.44	92.48	94.39	329783
2016-11-08	94.01	94.27	93.16	93.44	314708
2016-11-09	91.96	94.20	91.68	94.00	293333
2016-11-10	94.47	96.49	94.35	95.33	368195
2016-11-11	95.45	97.10	95.00	96.78	297844
2016-11-14	97.10	101.72	97.10	98.81	604871
2016-11-15	98.85	101.17	97.09	99.64	335182
2016-11-16	99.62	101.04	99.30	99.70	214454
2016-11-17	99.68	101.17	99.27	100.84	154302
2016-11-18	100.65	101.13	99.81	100.48	206789
2016-11-21	100.48	100.90	99.69	100.87	263018
2016-11-22	101.20	102.28	100.39	102.16	225484
2016-11-23	102.06	103.28	101.18	101.44	222847
2016-11-25	101.64	103.55	101.36	101.93	73445
2016-11-28	101.90	101.90	100.67	100.98	192794
2016-11-29	100.74	101.58	100.24	101.27	305606
2016-11-30	101.29	101.34	100.35	100.61	187906
2016-12-01	100.58	101.44	100.22	100.88	282251
2016-12-02	100.71	101.61	99.65	99.86	193948
2016-12-05	99.76	102.64	99.76	102.41	163566
2016-12-06	102.28	104.41	102.28	103.96	320734
2016-12-07	103.72	105.08	103.00	104.85	208603
2016-12-08	105.25	107.55	104.88	107.49	288579
2016-12-09	107.11	107.39	106.13	106.77	273158
2016-12-12	106.71	107.26	105.62	105.92	172204
2016-12-13	106.15	107.59	105.65	107.04	224058
2016-12-14	107.52	107.59	105.59	105.79	251842
2016-12-15	106.08	106.38	105.22	105.79	206296
2016-12-16	105.54	107.33	105.54	106.31	529414
2016-12-19	106.82	107.93	105.22	106.16	266425
2016-12-20	105.98	107.98	105.62	106.00	296501
2016-12-21	105.98	107.42	105.28	105.53	316777
2016-12-22	105.68	106.08	104.64	105.09	164945
2016-12-23	104.97	106.27	104.97	105.78	166092
2016-12-27	106.30	107.10	105.34	106.01	144524
2016-12-28	106.04	106.15	104.88	105.14	136319
2016-12-29	105.12	106.65	105.01	105.68	105581
2016-12-30	105.57	106.07	103.99	104.34	348784
2017-01-03	104.84	105.07	103.84	104.64	234503
2017-01-04	104.72	107.55	104.72	105.80	318237
2017-01-05	105.94	107.26	105.33	106.13	281631
2017-01-06	106.38	106.38	104.37	104.40	319382
2017-01-09	103.82	104.19	103.37	103.93	190212
2017-01-10	103.70	105.11	103.70	104.71	156803
2017-01-11	104.69	105.31	104.06	104.77	80371
2017-01-12	104.28	104.63	102.96	104.21	194155
2017-01-13	104.82	106.23	104.82	105.76	135861
2017-01-17	105.03	105.76	104.95	105.19	128493
2017-01-18	105.44	105.55	104.56	105.23	108454
2017-01-19	105.38	105.50	104.58	104.79	77928
2017-01-20	104.91	105.38	104.57	104.93	91948
2017-01-23	104.52	106.44	104.50	104.96	111548
2017-01-24	105.25	106.99	105.25	106.69	94487
2017-01-25	106.80	107.29	106.01	106.45	142655
2017-01-26	106.72	106.72	105.30	105.50	82399
2017-01-27	105.19	105.38	103.01	105.03	110696
2017-01-30	105.04	107.27	103.97	104.93	105160
2017-01-31	105.00	105.71	104.51	105.56	135881
2017-02-01	105.76	106.98	103.80	105.58	234000
2017-02-02	105.74	106.90	103.44	106.74	238945
2017-02-03	106.99	108.71	106.52	108.16	201679
2017-02-06	107.47	108.47	106.12	107.42	137840
2017-02-07	107.32	108.25	106.41	107.40	112571
2017-02-08	107.53	108.40	106.48	107.37	105070
2017-02-09	107.94	109.47	107.85	109.36	182848
2017-02-10	109.20	110.00	108.68	109.86	161172
2017-02-13	109.61	110.59	109.28	110.22	188792
2017-02-14	110.66	111.59	110.15	110.91	421106
2017-02-15	110.90	112.33	109.79	112.30	200735
2017-02-16	115.67	116.00	113.04	114.39	489748
2017-02-17	114.89	116.90	114.48	116.61	406754
2017-02-21	115.91	117.80	115.91	116.76	307161
2017-02-22	116.95	117.07	115.66	116.37	222103
2017-02-23	116.39	116.39	114.65	114.95	181296
2017-02-24	114.91	116.30	114.50	116.10	253456
2017-02-27	116.28	117.25	115.56	117.15	276187
2017-02-28	116.58	117.01	114.59	114.71	357054
2017-03-01	115.38	117.32	115.18	117.04	275399
2017-03-02	116.69	116.88	115.37	115.67	189745
2017-03-03	115.72	117.01	115.69	116.43	150612
2017-03-06	115.67	116.48	114.89	115.86	155606
2017-03-07	115.31	116.78	115.31	115.99	197164
2017-03-08	116.11	117.26	115.73	116.82	153057
2017-03-09	117.14	117.37	116.57	116.99	227590
2017-03-10	116.82	118.86	116.82	118.39	199640
2017-03-13	118.39	119.03	117.81	118.92	209371
2017-03-14	118.88	119.20	117.81	117.84	176835
2017-03-15	118.38	120.03	118.12	119.75	203610
2017-03-16	119.83	119.83	119.12	119.57	189811
2017-03-17	119.70	121.31	119.42	120.95	297955
2017-03-20	120.84	120.84	119.71	120.58	161748
2017-03-21	120.53	120.67	118.46	118.80	350848
2017-03-22	118.46	119.51	118.08	119.37	260502
2017-03-23	119.38	119.81	118.63	118.85	299447
2017-03-24	119.02	119.85	118.10	118.93	177563
2017-03-27	117.98	119.08	117.39	118.82	255837
2017-03-28	118.60	120.30	118.50	120.13	235009
2017-03-29	120.17	120.17	118.98	119.40	156118
2017-03-30	119.32	120.00	118.46	118.91	210363
2017-03-31	119.02	119.76	118.82	119.33	192201
2017-04-03	119.43	120.69	118.28	119.40	255074
2017-04-04	118.87	119.71	118.51	119.09	278857
2017-04-05	119.54	120.02	118.61	118.84	189811
2017-04-06	118.93	119.75	118.22	118.92	137997
2017-04-07	118.43	119.17	118.18	118.52	174526
2017-04-10	118.71	119.64	118.55	119.30	113430
2017-04-11	119.04	119.96	118.50	119.95	151269
2017-04-12	119.65	119.65	117.31	117.53	163394
2017-04-13	117.41	118.76	116.35	116.43	216321
2017-04-17	116.91	119.81	116.51	117.91	120662
2017-04-18	117.94	118.34	117.47	117.94	170947
2017-04-19	118.46	118.69	117.22	117.49	331652
2017-04-20	119.65	123.13	116.56	119.48	607688
2017-04-21	119.60	119.60	117.26	118.91	255655
2017-04-24	120.44	121.20	118.99	119.09	349118
2017-04-25	119.59	119.98	118.93	119.80	182035
2017-04-26	119.81	120.85	119.39	120.14	202244
2017-04-27	120.28	121.30	119.70	120.81	114988
2017-04-28	120.92	120.92	117.60	119.62	178472
2017-05-01	119.88	120.85	118.11	119.40	215387
2017-05-02	119.57	121.51	119.37	121.35	230316
2017-05-03	121.02	122.26	120.63	121.82	170135
2017-05-04	122.12	122.56	120.68	122.14	107788
2017-05-05	122.33	122.47	121.40	121.80	136554
2017-05-08	121.72	122.89	121.02	122.06	171951
2017-05-09	122.30	122.30	121.23	121.33	139806
2017-05-10	121.25	122.48	121.07	122.18	146220
2017-05-11	121.99	122.22	120.11	121.48	127708
2017-05-12	121.35	121.83	120.09	120.26	90367
2017-05-15	120.00	121.33	119.92	120.27	105145
2017-05-16	120.26	120.97	118.65	120.14	166898
2017-05-17	119.24	120.13	117.21	117.49	209680
2017-05-18	117.44	118.31	116.93	117.94	140005
2017-05-19	118.44	119.58	117.33	119.17	123522
2017-05-22	118.67	120.84	117.07	120.55	125625
2017-05-23	120.72	120.72	119.00	119.47	78990
2017-05-24	119.29	120.00	118.49	119.12	81651
2017-05-25	119.34	120.79	119.17	120.49	86890
2017-05-26	120.41	120.98	119.99	120.29	71745
2017-05-30	120.15	120.30	118.78	119.21	148392
2017-05-31	119.50	119.50	118.11	119.13	156869
2017-06-01	119.10	120.69	118.58	120.60	160651
2017-06-02	120.57	122.64	120.57	122.45	112147
2017-06-05	122.05	123.42	121.74	122.49	225287
2017-06-06	122.28	122.28	118.76	118.90	203989
2017-06-07	119.26	121.23	118.53	121.09	238524
2017-06-08	120.93	122.49	119.32	120.26	124950
2017-06-09	119.78	120.19	118.77	118.95	133837
2017-06-12	119.08	120.29	119.08	119.96	106142
2017-06-13	121.00	122.81	120.32	121.56	148908
2017-06-14	121.54	122.31	121.00	121.63	132181
2017-06-15	120.70	122.01	120.06	121.95	82754
2017-06-16	121.41	122.07	120.26	121.37	316775
2017-06-19	121.81	123.80	121.46	123.13	117749
2017-06-20	123.11	124.26	122.96	123.76	205144
2017-06-21	123.88	124.19	122.48	123.36	174312
2017-06-22	123.07	123.07	119.63	120.15	190430
2017-06-23	119.84	123.09	119.43	122.60	234188
2017-06-26	123.24	123.70	121.55	121.83	134637
2017-06-27	121.72	122.62	118.30	118.50	246442
2017-06-28	119.07	120.96	118.63	119.49	224100
2017-06-29	119.54	120.74	117.47	117.97	196132
2017-06-30	117.98	118.80	117.50	117.57	206574
2017-07-03	120.90	120.90	118.00	120.03	171055
2017-07-05	119.98	121.91	119.53	121.07	246865
2017-07-06	120.38	121.60	119.82	120.35	269929
2017-07-07	120.60	121.09	120.00	120.26	158739
2017-07-10	120.28	120.92	118.45	118.53	195757
2017-07-11	118.88	119.97	118.34	119.87	147717
2017-07-12	120.54	120.89	118.75	118.86	190134
2017-07-13	119.23	119.55	117.03	117.48	268239
2017-07-14	117.55	118.31	115.66	116.38	507948
2017-07-17	116.21	118.53	116.21	118.09	314903
2017-07-18	117.73	118.71	116.94	117.89	292979
2017-07-19	118.19	118.97	117.44	117.87	381003
2017-07-20	110.00	114.00	105.57	106.75	1532796
2017-07-21	106.71	107.40	104.57	105.84	615360
2017-07-24	106.25	110.96	106.02	108.27	669647
2017-07-25	107.67	109.24	106.52	106.67	723459
2017-07-26	106.98	109.77	106.57	108.96	523624
2017-07-27	109.48	109.48	108.00	109.26	313636
2017-07-28	108.71	110.00	108.02	108.24	269918
2017-07-31	108.20	109.20	108.03	108.12	258247
2017-08-01	108.28	109.01	107.26	108.15	288102
2017-08-02	108.00	108.60	107.01	107.70	233597
2017-08-03	107.60	108.04	106.68	106.91	221273
2017-08-04	107.31	109.14	106.70	109.02	246189
2017-08-07	108.73	108.90	107.57	107.61	237590
2017-08-08	107.67	108.47	106.82	107.86	299609
2017-08-09	107.37	108.57	107.37	107.61	245418
2017-08-10	107.44	108.20	105.83	105.88	208651
2017-08-11	106.57	109.02	106.02	108.53	345388
2017-08-14	108.89	109.30	107.47	107.90	331538
2017-08-15	108.08	108.49	107.15	107.21	306274
2017-08-16	107.50	109.02	107.06	108.47	334443
2017-08-17	108.55	109.16	107.35	107.38	229816
2017-08-18	107.68	107.68	105.94	106.46	223730
2017-08-21	106.23	106.31	105.10	105.71	214121
2017-08-22	105.68	106.76	105.40	106.24	209023
2017-08-23	105.79	106.08	103.72	103.82	323144
2017-08-24	104.16	104.93	102.98	103.01	524716
2017-08-25	101.36	101.49	98.53	99.62	788252
2017-08-28	99.96	100.58	99.15	99.63	338631
2017-08-29	98.45	98.94	97.25	97.30	438967
2017-08-30	97.54	98.37	97.54	97.92	590918
2017-08-31	98.34	100.05	98.32	99.69	744057
2017-09-01	100.37	101.27	99.67	100.79	249935
2017-09-05	100.88	101.91	100.32	101.35	297795
2017-09-06	101.73	102.65	101.27	101.54	230375
2017-09-07	102.00	102.02	101.08	101.72	322497
2017-09-08	101.06	102.58	101.00	102.13	238409
2017-09-11	102.64	103.39	102.19	102.63	310337
2017-09-12	102.53	103.61	102.42	103.57	167484
2017-09-13	103.64	104.82	103.62	104.25	429092
2017-09-14	103.79	105.29	103.51	105.04	248162
2017-09-15	107.37	108.50	104.65	104.99	577578
2017-09-18	105.90	107.45	105.38	107.10	264295
2017-09-19	107.44	108.07	106.76	106.90	352248
2017-09-20	106.61	108.10	106.05	107.95	211721
2017-09-21	108.13	108.53	107.47	107.88	185762
2017-09-22	107.95	108.75	107.56	107.68	215228
2017-09-25	107.32	108.75	107.18	108.06	234764
2017-09-26	108.17	108.63	107.50	107.77	260621
2017-09-27	108.07	108.60	107.52	107.95	294637
2017-09-28	107.70	108.45	107.54	108.00	254433
2017-09-29	108.00	108.68	107.92	108.17	475479
2017-10-02	108.60	110.85	107.92	110.82	289742
2017-10-03	110.58	111.13	110.01	110.91	148673
2017-10-04	110.83	113.85	110.77	113.54	292852
2017-10-05	113.96	113.96	111.40	111.53	190846
2017-10-06	111.32	112.16	110.42	111.49	174605
2017-10-09	111.67	111.67	110.42	110.51	153007
2017-10-10	110.77	110.77	109.56	110.26	170944
2017-10-11	110.60	111.24	109.98	111.21	210740
2017-10-12	111.01	112.45	110.89	112.35	224241
2017-10-13	112.38	112.75	111.85	112.42	205994
2017-10-16	112.35	113.93	111.41	112.93	274603
2017-10-17	112.92	113.29	110.15	110.34	389473
2017-10-18	110.33	112.26	110.13	111.90	407677
2017-10-19	110.78	118.12	110.25	117.72	703758
2017-10-20	117.75	120.89	117.47	120.79	576556
2017-10-23	119.99	121.45	118.00	120.96	557202
2017-10-24	121.25	122.61	119.64	121.49	373354
2017-10-25	121.13	121.77	119.91	120.93	387078
2017-10-26	121.01	121.60	120.10	120.58	288253
2017-10-27	120.60	121.23	119.31	121.13	156655
2017-10-30	121.42	121.42	119.55	119.59	206928
2017-10-31	119.69	120.84	119.48	120.78	171548
2017-11-01	121.59	121.78	120.08	120.48	191147
2017-11-02	120.41	121.75	120.18	121.11	169699
2017-11-03	120.78	122.17	120.62	121.30	149764
2017-11-06	120.92	121.74	119.63	120.71	150110
2017-11-07	120.95	121.21	119.87	120.93	172232
2017-11-08	120.75	121.55	120.39	120.97	185916
2017-11-09	120.17	121.21	117.54	118.58	242966
2017-11-10	118.09	120.08	117.51	119.55	148906
2017-11-13	119.15	120.54	118.39	120.10	269617
2017-11-14	119.51	120.59	119.07	119.39	191122
2017-11-15	118.76	119.50	117.68	118.81	258803
2017-11-16	119.00	120.50	118.17	119.45	302021
2017-11-17	119.49	120.52	118.95	120.31	272197
2017-11-20	120.33	121.32	119.14	120.44	157267
2017-11-21	120.88	121.49	119.64	121.04	218023
2017-11-22	121.40	121.59	120.51	120.94	94140
2017-11-24	121.89	122.49	120.00	121.30	55346
2017-11-27	121.31	122.18	120.34	120.50	134406
2017-11-28	121.00	122.39	120.57	121.94	115376
2017-11-29	122.27	125.08	121.72	124.92	155492
2017-11-30	125.88	126.15	124.24	125.64	182136
2017-12-01	125.86	127.00	123.79	126.84	240007
2017-12-04	127.63	130.92	127.01	129.89	443404
2017-12-05	129.90	129.90	127.63	127.75	235355
2017-12-06	127.32	127.79	125.86	126.23	215198
2017-12-07	125.94	128.50	125.23	127.85	287974
2017-12-08	128.17	129.27	127.43	129.00	233808
2017-12-11	129.00	129.09	128.17	128.64	158854
2017-12-12	129.00	129.00	127.33	127.93	169965
2017-12-13	128.28	129.17	127.24	127.66	211785
2017-12-14	127.67	128.12	127.24	127.72	274518
2017-12-15	128.10	130.25	128.10	130.15	564111
2017-12-18	130.73	131.81	130.36	131.17	191115
2017-12-19	131.38	131.72	130.43	131.17	213561
2017-12-20	131.55	131.83	130.19	130.77	84943
2017-12-21	131.38	131.40	129.71	129.95	130607
2017-12-22	130.11	130.38	128.84	129.30	122657
2017-12-26	129.77	130.72	129.35	129.71	111514
2017-12-27	129.70	131.07	129.61	130.57	140858
2017-12-28	130.58	130.84	129.14	130.70	83867
2017-12-29	131.10	131.48	129.51	129.65	207885
2018-01-02	129.72	131.61	129.28	131.17	239239
2018-01-03	131.05	132.29	130.52	131.03	183158
2018-01-04	131.54	132.35	131.14	132.04	173683
2018-01-05	132.48	132.64	131.68	132.20	114525
2018-01-08	132.09	133.06	130.92	131.48	161594
2018-01-09	131.81	132.10	130.85	131.48	109066
2018-01-10	130.86	130.94	129.09	130.37	130319
2018-01-11	130.56	131.79	129.59	131.52	249065
2018-01-12	131.23	131.94	130.23	131.21	111467
2018-01-16	131.31	131.34	128.49	128.75	220223
2018-01-17	129.32	131.17	129.32	130.90	128227
2018-01-18	130.65	130.79	129.28	129.56	140870
2018-01-19	130.22	131.23	129.87	130.55	209487
2018-01-22	129.93	130.93	128.04	129.99	349636
2018-01-23	130.02	131.11	129.04	131.10	181683
2018-01-24	131.58	135.67	131.09	135.59	314420
2018-01-25	135.92	136.38	133.67	135.86	256449
2018-01-26	135.89	136.00	134.14	135.67	148733
2018-01-29	135.11	136.19	133.51	134.77	184705
2018-01-30	134.44	135.89	132.95	134.86	116980
2018-01-31	135.04	136.72	134.25	135.24	153816
2018-02-01	134.95	135.25	132.66	133.38	149899
2018-02-02	132.47	134.26	131.94	132.49	155120
2018-02-05	131.35	133.41	128.58	129.52	270500
2018-02-06	127.11	131.73	125.56	128.53	282427
2018-02-07	128.16	131.75	128.16	130.48	143133
2018-02-08	130.47	130.47	125.69	125.81	192417
2018-02-09	126.88	129.65	123.88	128.86	295624
2018-02-12	129.43	131.22	127.55	129.87	224328
2018-02-13	130.12	131.17	128.30	130.43	150622
2018-02-14	129.58	134.34	129.58	134.27	302161
2018-02-15	138.12	149.88	136.63	147.00	660833
2018-02-16	146.75	150.26	146.00	149.40	417184
2018-02-20	147.27	149.04	144.85	145.23	498226
2018-02-21	145.01	145.20	143.03	143.63	315237
2018-02-22	144.35	144.97	139.81	142.19	293556
2018-02-23	144.11	144.45	141.69	144.26	174312
2018-02-26	144.63	144.90	142.08	142.53	200918
2018-02-27	143.26	143.26	140.10	140.56	240642
2018-02-28	140.52	141.52	137.92	138.03	242507
2018-03-01	137.65	140.35	136.58	138.94	191728
2018-03-02	137.60	143.05	136.69	142.46	287668
2018-03-05	141.71	144.34	139.22	143.57	229020
2018-03-06	143.59	147.77	142.96	147.61	258001
2018-03-07	146.40	148.72	143.73	146.14	221087
2018-03-08	146.25	146.49	144.42	144.86	138774
2018-03-09	145.11	147.76	143.50	146.14	201200
2018-03-12	146.13	147.54	144.88	146.02	172130
2018-03-13	146.41	148.75	144.24	144.35	330881
2018-03-14	144.65	146.00	142.58	144.17	189957
2018-03-15	143.76	145.96	140.69	142.31	191795
2018-03-16	142.32	144.75	141.80	143.22	496677
2018-03-19	142.42	143.94	139.34	143.44	227939
2018-03-20	143.36	144.99	143.36	144.45	126547
2018-03-21	144.17	147.15	143.98	144.72	138765
2018-03-22	143.59	145.24	142.60	144.58	295918
2018-03-23	144.44	145.17	140.56	142.50	305676
2018-03-26	144.07	144.18	140.14	143.50	187500
2018-03-27	143.81	145.76	141.89	143.50	218690
2018-03-28	143.50	144.76	142.57	143.76	200387
2018-03-29	144.00	146.65	142.61	146.22	212693
2018-04-02	146.12	147.80	141.28	143.52	297807
2018-04-03	143.89	146.36	141.69	146.30	275240
2018-04-04	144.89	148.42	144.83	147.99	259248
2018-04-05	148.93	149.71	146.54	147.63	303995
2018-04-06	147.05	148.78	144.54	146.12	208727
2018-04-09	146.64	147.38	145.25	145.48	124024
2018-04-10	146.97	148.44	146.10	147.71	193291
2018-04-11	147.29	148.06	145.61	146.10	105306
2018-04-12	146.74	146.87	144.63	145.92	122258
2018-04-13	146.33	146.33	144.72	145.48	123651
2018-04-16	146.34	147.50	145.77	146.71	145867
2018-04-17	147.68	148.23	146.38	147.76	231586
2018-04-18	148.44	148.73	145.25	146.87	333262
2018-04-19	147.05	148.96	139.67	144.70	774038
2018-04-20	144.50	144.50	139.65	141.13	509329
2018-04-23	142.14	142.14	138.33	139.72	345025
2018-04-24	140.72	143.94	137.08	138.68	345913
2018-04-25	138.22	139.46	136.50	137.01	267692
2018-04-26	137.70	138.06	135.76	137.21	315369
2018-04-27	137.20	139.93	137.19	138.93	231463
2018-04-30	139.18	140.72	138.50	138.81	224927
2018-05-01	138.52	140.42	135.79	138.11	252333
2018-05-02	138.12	140.13	137.67	138.63	209921
2018-05-03	138.31	142.25	138.14	141.52	301852
2018-05-04	141.22	143.76	140.54	143.25	269572
2018-05-07	143.24	144.16	138.51	143.72	141956
2018-05-08	143.53	144.47	143.00	143.93	283119
2018-05-09	143.94	148.59	143.90	148.42	454077
2018-05-10	148.42	149.22	144.62	148.35	268958
2018-05-11	147.96	150.99	140.40	149.70	258719
2018-05-14	150.31	151.47	148.43	148.97	203087
2018-05-15	148.96	149.36	146.26	147.73	226627
2018-05-16	147.85	150.77	146.69	149.30	156863
2018-05-17	148.59	149.02	147.52	148.40	163471
2018-05-18	148.36	149.47	148.15	148.84	201161
2018-05-21	149.43	150.12	146.71	149.73	170633
2018-05-22	150.30	150.30	142.69	145.87	311976
2018-05-23	145.24	145.67	144.38	145.60	213958
2018-05-24	145.57	147.41	145.38	146.52	181401
2018-05-25	146.43	146.64	144.18	144.72	147435
2018-05-29	144.15	144.85	142.39	143.45	229452
2018-05-30	143.64	144.72	142.68	144.21	257547
2018-05-31	144.27	144.55	142.42	142.92	151728
2018-06-01	143.86	143.98	141.79	141.82	284560
2018-06-04	142.44	145.29	142.44	144.62	223229
2018-06-05	144.47	146.78	144.47	146.24	122703
2018-06-06	146.30	148.04	145.17	147.94	176337
2018-06-07	148.02	149.40	147.58	148.58	202375
2018-06-08	147.99	149.33	147.71	149.11	161581
2018-06-11	149.26	149.70	148.48	149.48	92919
2018-06-12	149.47	150.69	149.07	150.29	131853
2018-06-13	150.21	150.57	148.11	149.28	168714
2018-06-14	149.94	151.78	149.18	151.30	157465
2018-06-15	150.80	152.32	150.00	151.99	357478
2018-06-18	151.53	154.99	151.20	154.00	184108
2018-06-19	152.85	155.16	151.51	154.59	212863
2018-06-20	155.00	157.52	153.12	156.86	211929
2018-06-21	156.43	156.81	154.19	154.40	133601
2018-06-22	154.85	155.45	153.13	154.00	196897
2018-06-25	154.44	154.44	151.94	152.84	167282
2018-06-26	153.40	156.32	151.77	154.71	157784
2018-06-27	154.86	157.30	152.90	154.95	214062
2018-06-28	154.56	154.97	149.77	152.20	194636
2018-06-29	152.69	153.11	145.07	151.50	207975
2018-07-02	150.72	153.31	149.53	153.13	138518
2018-07-03	150.08	152.09	147.35	150.95	150046
2018-07-05	151.03	152.65	149.44	152.53	198188
2018-07-06	152.84	155.49	152.84	155.16	121375
2018-07-09	155.70	156.80	155.23	156.30	163961
2018-07-10	156.85	157.50	156.14	156.80	154121
2018-07-11	156.80	157.31	155.57	156.50	132469
2018-07-12	157.24	157.24	155.99	156.23	119575
2018-07-13	156.38	158.65	156.38	158.20	155199
2018-07-16	158.56	159.27	157.02	157.59	203985
2018-07-17	157.60	158.44	156.95	157.79	221005
2018-07-18	158.06	159.16	157.01	157.50	207842
2018-07-19	154.35	162.22	146.64	161.56	489859
2018-07-20	162.60	162.98	158.17	158.75	271781
2018-07-23	158.53	159.23	156.23	158.87	180785
2018-07-24	159.30	159.83	156.27	156.91	190008
2018-07-25	156.61	158.87	154.63	157.06	145994
2018-07-26	156.70	158.52	156.70	157.41	112416
2018-07-27	157.99	158.53	153.63	153.97	129690
2018-07-30	153.37	154.84	150.39	150.86	174604
2018-07-31	150.98	153.97	150.98	153.25	192464
2018-08-01	153.24	158.22	152.12	157.24	249848
2018-08-02	156.25	159.43	155.80	158.78	154385
2018-08-03	159.54	159.99	156.24	157.18	118401
2018-08-06	157.15	159.50	157.15	159.16	141556
2018-08-07	159.67	162.87	156.87	160.49	173108
2018-08-08	160.48	162.53	159.75	161.26	99390
2018-08-09	161.09	163.13	160.35	161.34	85316
2018-08-10	160.76	163.36	159.72	161.21	183589
2018-08-13	161.32	161.80	159.00	159.37	165719
2018-08-14	159.92	161.25	157.64	160.51	126555
2018-08-15	159.51	159.51	157.57	158.50	129848
2018-08-16	159.39	159.83	158.24	158.97	115554
2018-08-17	158.75	160.35	158.12	159.58	119433
2018-08-20	160.23	161.24	159.29	160.47	90983
2018-08-21	160.32	162.77	160.32	162.02	162921
2018-08-22	160.83	162.79	160.04	160.99	85715
2018-08-23	160.95	161.37	159.51	160.08	123632
2018-08-24	160.12	161.32	159.75	160.96	100403
2018-08-27	161.52	163.47	161.25	163.32	171167
2018-08-28	163.27	164.90	161.11	161.32	132307
2018-08-29	162.19	164.49	160.00	164.35	163630
2018-08-30	164.34	164.34	156.77	162.94	114269
2018-08-31	162.54	164.63	160.97	164.26	121750
2018-09-04	164.26	168.27	163.08	166.17	150198
2018-09-05	165.45	168.96	164.95	167.53	203043
2018-09-06	167.82	169.96	165.89	169.22	171002
2018-09-07	169.22	170.87	168.43	169.91	174559
2018-09-10	171.00	171.71	168.75	170.82	156717
2018-09-11	170.49	172.56	169.94	171.53	114988
2018-09-12	171.78	173.92	170.69	173.64	195706
2018-09-13	173.95	175.87	172.34	173.22	178480
2018-09-14	172.76	174.82	172.76	174.48	182111
2018-09-17	174.91	174.91	171.35	172.80	170173
2018-09-18	172.82	175.16	172.33	174.69	167000
2018-09-19	174.88	174.88	171.44	172.39	265443
2018-09-20	173.11	173.11	168.69	169.50	224802
2018-09-21	169.75	171.74	169.11	169.31	326463
2018-09-24	167.65	168.68	166.66	167.46	231306
2018-09-25	167.20	169.37	166.26	168.60	173349
2018-09-26	169.18	169.18	166.07	166.26	129251
2018-09-27	166.18	167.08	165.13	165.39	214235
2018-09-28	165.39	167.49	165.39	166.88	161724
2018-10-01	167.34	168.08	166.54	167.00	313035
2018-10-02	166.93	167.92	162.13	164.26	291721
2018-10-03	164.89	164.89	161.50	161.53	186447
2018-10-04	160.23	161.04	156.74	157.05	307113
2018-10-05	156.00	158.20	154.91	155.76	337271
2018-10-08	156.18	156.37	153.91	154.44	305188
2018-10-09	153.82	154.48	151.55	151.71	381505
2018-10-10	151.03	152.51	148.50	148.69	398377
2018-10-11	148.54	151.22	146.71	146.84	445421
2018-10-12	148.25	149.23	146.62	148.16	351878
2018-10-15	147.75	148.52	145.15	147.34	256538
2018-10-16	148.30	149.34	145.90	148.57	391858
2018-10-17	148.62	151.55	143.03	144.23	768533
2018-10-18	148.50	151.56	141.40	142.34	808886
2018-10-19	143.03	144.72	139.76	141.03	617311
2018-10-22	141.18	143.29	140.61	141.36	442855
2018-10-23	139.46	141.42	136.83	139.75	698834
2018-10-24	139.61	142.87	138.83	138.87	450255
2018-10-25	139.92	144.01	139.48	142.82	459430
2018-10-26	140.90	143.43	140.04	141.09	331935
2018-10-29	142.76	144.41	139.25	141.11	414953
2018-10-30	140.25	143.87	140.25	143.51	429894
2018-10-31	144.39	146.76	144.39	145.75	321740
2018-11-01	146.22	147.70	145.46	146.38	245095
2018-11-02	147.15	147.99	143.19	145.08	315181
2018-11-05	145.15	147.61	144.76	146.25	233724
2018-11-06	146.27	148.33	146.25	147.06	233176
2018-11-07	148.07	149.80	147.38	147.96	304268
2018-11-08	147.82	149.65	147.41	149.30	215190
2018-11-09	148.39	149.30	145.05	147.95	233168
2018-11-12	147.90	149.69	146.69	148.06	254861
2018-11-13	148.32	150.74	148.32	149.47	198406
2018-11-14	149.92	152.82	149.47	151.23	262483
2018-11-15	150.27	152.27	149.48	152.21	195800
2018-11-16	151.81	155.03	150.86	154.53	365174
2018-11-19	154.53	154.98	151.41	152.40	292370
2018-11-20	150.75	152.62	149.21	151.74	254611
2018-11-21	152.65	155.09	151.87	153.15	195153
2018-11-23	153.16	154.88	152.94	154.18	120769
2018-11-26	155.82	156.10	152.81	154.45	255396
2018-11-27	154.04	156.48	154.04	154.96	146664
2018-11-28	155.33	161.28	155.33	161.19	233300
2018-11-29	160.59	161.32	159.45	160.36	138708
2018-11-30	160.79	162.72	158.69	162.51	214509
2018-12-03	164.07	165.00	161.53	164.75	146875
2018-12-04	164.74	164.99	158.55	159.85	305979
2018-12-06	157.59	157.59	152.31	156.51	273512
2018-12-07	155.55	158.45	150.66	152.41	240522
2018-12-10	151.47	151.95	147.96	150.63	216553
2018-12-11	152.23	154.93	150.00	150.37	178871
2018-12-12	151.96	154.92	150.03	150.11	219242
2018-12-13	150.35	153.01	149.37	150.93	147245
2018-12-14	150.02	154.98	146.32	146.84	214578
2018-12-17	146.27	147.59	143.72	145.28	206098
2018-12-18	145.84	147.55	145.01	145.48	222837
2018-12-19	145.41	149.86	143.23	144.26	260782
2018-12-20	143.68	146.58	142.23	144.61	324045
2018-12-21	144.26	146.16	139.23	139.55	473603
2018-12-24	138.30	140.48	137.70	138.61	163802
2018-12-26	139.99	144.17	137.02	144.11	232028
2018-12-27	142.86	145.66	141.12	145.60	240452
2018-12-28	146.48	149.46	145.03	147.84	251263
2018-12-31	148.86	149.45	147.53	148.65	262948
2019-01-02	146.65	148.00	145.00	145.90	260045
2019-01-03	146.99	146.99	141.83	144.37	215165
2019-01-04	145.82	149.89	145.09	149.28	161960
2019-01-07	149.68	151.43	148.61	150.15	139584
2019-01-08	151.01	151.06	149.02	149.83	163798
2019-01-09	150.17	154.87	149.75	153.45	150277
2019-01-10	152.68	153.60	150.81	152.81	134852
2019-01-11	152.80	153.37	151.55	151.82	164088
2019-01-14	151.37	153.12	150.99	151.00	160882
2019-01-15	150.98	152.05	148.18	149.59	195250
2019-01-16	149.73	150.12	147.95	148.30	244599
2019-01-17	147.61	152.66	147.61	150.79	250765
2019-01-18	151.03	154.38	150.27	152.65	259504
2019-01-22	151.71	153.18	149.78	151.90	240907
2019-01-23	152.79	154.60	150.53	152.23	169089
2019-01-24	152.35	153.82	150.86	152.62	131910
2019-01-25	153.78	153.96	150.20	150.61	148121
2019-01-28	149.67	152.52	149.67	151.60	118207
2019-01-29	151.99	152.03	149.91	151.17	115896
2019-01-30	151.38	152.64	149.76	150.60	318230
2019-01-31	150.71	151.66	148.89	149.91	205300
2019-02-01	149.57	151.76	147.76	151.62	322024
2019-02-04	151.75	154.93	150.90	154.77	161395
2019-02-05	154.84	157.81	151.21	157.02	191046
2019-02-06	157.06	159.99	154.89	155.73	120112
2019-02-07	154.64	156.58	154.45	156.51	127410
2019-02-08	155.81	157.23	155.29	156.63	165255
2019-02-11	157.24	157.32	152.90	155.38	364215
2019-02-12	156.56	158.82	154.64	158.65	165005
2019-02-13	158.99	159.85	155.55	157.83	208257
2019-02-14	151.51	153.61	148.36	150.51	761787
2019-02-15	150.62	152.16	148.90	152.00	424492
2019-02-19	151.90	154.79	151.27	154.50	390036
2019-02-20	154.51	154.51	151.81	152.72	257349
2019-02-21	152.27	155.82	150.15	155.38	188791
2019-02-22	159.83	159.83	157.45	158.73	271638
2019-02-25	158.31	160.29	158.02	160.15	248639
2019-02-26	159.73	161.83	158.79	161.28	306788
2019-02-27	160.87	162.00	160.00	160.66	208189
2019-02-28	160.14	161.32	158.85	159.54	199074
2019-03-01	160.53	161.26	158.30	159.22	193671
2019-03-04	159.67	160.95	157.40	159.24	139635
2019-03-05	159.47	161.09	158.34	159.74	383179
2019-03-06	159.32	161.72	157.59	157.81	225085
2019-03-07	157.53	158.78	156.10	156.86	248129
2019-03-08	155.80	156.23	154.16	156.12	172294
2019-03-11	156.26	158.80	155.72	158.57	259955
2019-03-12	158.57	159.70	157.32	159.02	159016
2019-03-13	158.47	161.22	158.27	160.40	242615
2019-03-14	159.85	160.16	158.60	159.10	193580
2019-03-15	159.42	159.90	156.50	156.98	394730
2019-03-18	157.28	159.02	156.68	158.83	359133
2019-03-19	159.81	160.45	157.68	157.87	171792
2019-03-20	157.96	158.29	156.58	157.22	158060
2019-03-21	156.77	160.55	156.52	159.76	125762
2019-03-22	158.82	159.78	156.05	156.22	211916
2019-03-25	156.01	158.87	156.01	158.35	131064
2019-03-26	159.35	159.61	156.42	157.45	153981
2019-03-27	157.48	160.88	157.06	160.84	181031
2019-03-28	160.07	164.62	160.00	164.52	297688
2019-03-29	165.00	166.40	164.16	164.97	278315
2019-04-01	166.00	167.98	164.94	167.83	186309
2019-04-02	167.60	168.20	165.90	167.71	323694
2019-04-03	168.81	171.00	168.11	169.74	177661
2019-04-04	170.08	171.16	168.31	169.49	219109
2019-04-05	169.86	170.82	168.80	170.33	211181
2019-04-08	169.72	170.72	169.21	169.92	114131
2019-04-09	168.45	168.97	159.71	162.38	599218
2019-04-10	163.79	164.74	161.14	163.83	232332
2019-04-11	164.28	167.01	163.60	165.06	241912
2019-04-12	165.70	168.37	165.44	168.09	196716
2019-04-15	168.10	170.80	163.00	170.42	180768
2019-04-16	171.00	172.00	169.96	170.62	250906
2019-04-17	171.27	172.69	168.80	169.16	303114
2019-04-18	170.85	178.73	167.77	177.89	448541
2019-04-22	177.88	180.99	176.08	178.11	379588
2019-04-23	177.66	180.49	177.61	178.46	258541
2019-04-24	178.79	180.91	178.30	179.41	227073
2019-04-25	178.64	178.80	176.34	176.74	199523
2019-04-26	177.00	178.94	175.38	178.81	147879
2019-04-29	179.21	181.11	178.41	181.01	167344
2019-04-30	181.48	184.01	181.04	183.74	237708
2019-05-01	184.00	184.31	181.48	181.60	206690
2019-05-02	181.49	186.49	181.06	184.96	345491
2019-05-03	184.77	185.92	183.90	184.44	228473
2019-05-06	182.54	186.18	182.54	185.88	354059
2019-05-07	184.93	186.50	181.36	182.67	118047
2019-05-08	182.34	184.53	181.37	183.06	107855
2019-05-09	182.10	183.20	180.00	182.32	139005
2019-05-10	182.35	184.80	180.74	184.17	124276
2019-05-13	181.74	182.35	179.89	180.61	122590
2019-05-14	181.03	182.46	179.78	180.35	146141
2019-05-15	179.68	183.42	178.98	182.11	136398
2019-05-16	182.10	184.00	180.30	181.92	154082
2019-05-17	181.38	186.41	181.38	184.28	246017
2019-05-20	182.83	186.21	182.57	185.05	249715
2019-05-21	185.66	186.46	183.43	183.88	222668
2019-05-22	183.58	185.86	182.70	183.21	175924
2019-05-23	182.00	182.37	180.12	180.84	131240
2019-05-24	181.59	183.07	180.53	181.69	182363
2019-05-28	182.33	183.49	179.33	179.36	200797
2019-05-29	179.19	180.16	176.58	177.19	143434
2019-05-30	177.25	182.85	174.03	178.93	170477
2019-05-31	177.71	181.50	177.16	179.78	162050
2019-06-03	179.34	181.31	178.13	179.36	178932
2019-06-04	180.16	186.42	180.16	186.18	231888
2019-06-05	186.92	188.92	186.11	186.66	174320
2019-06-06	184.50	189.15	184.23	188.39	140467
2019-06-07	190.03	190.16	187.95	189.48	120722
2019-06-10	190.43	190.93	186.97	187.96	119676
2019-06-11	188.97	189.26	184.23	185.83	208312
2019-06-12	186.09	188.61	185.04	188.34	143983
2019-06-13	188.68	193.03	187.78	191.02	132686
2019-06-14	191.13	191.54	189.02	189.64	119307
2019-06-17	190.09	190.09	186.78	187.49	151513
2019-06-18	186.86	189.01	185.47	187.27	137158
2019-06-19	187.32	189.16	184.02	187.72	169678
2019-06-20	189.41	191.02	187.65	190.44	192814
2019-06-21	190.33	190.93	186.53	186.96	320945
2019-06-24	187.65	190.29	185.15	185.37	126070
2019-06-25	185.14	186.77	183.78	184.26	217737
2019-06-26	184.47	186.09	183.02	185.45	157171
2019-06-27	185.99	188.08	184.87	187.90	153475
2019-06-28	187.59	192.06	187.59	191.00	420129
2019-07-01	191.27	192.98	189.38	191.34	189981
2019-07-02	191.54	191.92	189.61	189.85	203184
2019-07-03	190.10	193.43	190.10	193.33	85685
2019-07-05	193.26	193.26	189.49	192.58	132822
2019-07-08	192.82	192.82	190.91	191.76	130401
2019-07-09	189.88	190.34	179.93	184.53	465376
2019-07-10	185.12	185.52	181.34	183.03	354586
2019-07-11	183.17	183.97	180.23	182.37	176249
2019-07-12	181.14	185.08	181.14	184.94	189344
2019-07-15	185.25	187.96	184.33	185.43	235780
2019-07-16	185.25	187.62	185.08	186.76	229277
2019-07-17	186.68	187.67	183.78	183.90	266358
2019-07-18	178.67	196.00	175.91	188.66	875617
2019-07-19	188.65	193.59	188.65	191.24	426606
2019-07-22	191.68	191.68	187.62	187.77	199434
2019-07-23	187.27	189.07	186.46	188.26	306610
2019-07-24	188.18	190.07	187.01	187.40	141395
2019-07-25	187.67	191.23	187.66	189.94	139823
2019-07-26	190.66	193.00	187.44	192.52	174784
2019-07-29	192.55	192.85	190.81	191.26	138648
2019-07-30	190.91	194.36	190.71	191.15	152077
2019-07-31	191.21	192.95	188.16	189.37	173122
2019-08-01	189.52	192.75	188.64	189.05	223644
2019-08-02	188.45	189.64	187.02	188.91	160779
2019-08-05	186.18	187.79	184.09	184.92	191360
2019-08-06	184.67	191.99	184.67	191.44	147938
2019-08-07	192.38	195.56	189.65	194.64	190315
2019-08-08	195.00	199.95	195.00	197.48	368989
2019-08-09	196.03	200.00	195.70	199.35	167545
2019-08-12	199.02	199.02	194.26	195.05	200945
2019-08-13	195.60	199.66	193.75	197.02	236885
2019-08-14	193.90	196.34	192.36	193.51	221360
2019-08-15	194.46	196.10	191.52	193.09	249027
2019-08-16	193.59	196.24	193.59	194.95	238651
2019-08-19	197.31	198.54	195.16	198.23	348045
2019-08-20	198.22	198.22	194.83	197.10	153764
2019-08-21	198.74	199.95	196.19	197.01	156517
2019-08-22	197.56	199.86	196.26	199.46	166919
2019-08-23	196.04	198.20	192.85	193.28	172218
2019-08-26	193.79	196.41	193.01	195.92	156638
2019-08-27	197.34	198.47	195.68	197.68	231951
2019-08-28	197.68	198.67	195.90	197.50	211101
2019-08-29	199.00	199.97	196.65	198.33	155986
2019-08-30	199.00	199.48	195.87	196.38	150502
2019-09-03	195.75	196.97	192.90	194.89	267700
2019-09-04	196.50	198.35	195.65	197.85	201092
2019-09-05	199.52	203.63	199.01	202.92	175861
2019-09-06	202.93	204.97	200.98	201.57	207743
2019-09-09	201.94	201.94	194.69	194.91	268390
2019-09-10	194.41	194.41	186.68	187.78	257347
2019-09-11	188.72	188.72	185.12	187.42	375738
2019-09-12	188.47	192.47	187.72	191.11	245738
2019-09-13	192.04	192.96	188.41	190.00	236792
2019-09-16	189.51	190.68	186.17	186.28	203380
2019-09-17	186.27	190.66	185.61	189.95	197444
2019-09-18	190.38	192.63	187.21	189.23	180520
2019-09-19	190.18	192.87	188.52	191.94	156946
2019-09-20	193.36	197.37	193.36	196.00	551079
2019-09-23	196.36	200.17	195.39	198.66	188086
2019-09-24	200.01	200.94	196.94	199.03	183718
2019-09-25	198.60	200.91	196.63	200.53	200909
2019-09-26	200.15	202.58	198.30	198.35	133685
2019-09-27	199.01	200.48	197.65	199.52	136757
2019-09-30	198.99	201.84	198.22	201.70	181815
2019-10-01	202.40	203.48	198.59	199.20	209536
2019-10-02	199.31	199.69	196.00	198.74	190470
2019-10-03	198.72	199.20	195.99	197.10	151176
2019-10-04	197.24	202.06	197.24	201.66	125505
2019-10-07	201.77	202.45	199.97	201.65	138630
2019-10-08	201.35	203.54	199.70	200.71	164894
2019-10-09	200.76	203.68	200.38	201.67	124293
2019-10-10	201.75	202.42	200.10	201.45	93381
2019-10-11	202.84	205.78	202.84	203.26	115020
2019-10-14	203.00	203.76	200.62	202.24	134814
2019-10-15	203.12	205.19	202.29	204.96	185341
2019-10-16	204.85	205.09	194.73	200.74	442681
2019-10-17	228.19	228.19	206.14	212.97	817076
2019-10-18	214.03	218.00	211.87	217.46	617051
2019-10-21	214.84	216.91	209.30	210.48	420365
2019-10-22	212.26	215.58	209.41	212.90	329125
2019-10-23	212.91	212.91	204.72	205.91	318550
2019-10-24	206.13	208.14	202.88	203.67	241135
2019-10-25	202.96	204.36	200.05	200.11	251080
2019-10-28	200.95	202.40	199.28	199.54	222016
2019-10-29	199.03	203.48	199.03	201.61	213046
2019-10-30	202.07	207.18	201.70	206.97	254040
2019-10-31	207.94	209.85	206.40	207.40	260445
2019-11-01	208.69	209.56	206.42	207.21	209239
2019-11-04	206.71	208.58	203.26	203.85	190765
2019-11-05	203.72	205.72	199.13	199.53	171160
2019-11-06	200.20	202.68	198.65	202.31	160980
2019-11-07	203.11	203.69	200.29	200.99	309478
2019-11-08	201.82	202.74	200.00	202.09	125558
2019-11-11	200.55	205.40	200.45	203.75	184766
2019-11-12	204.29	208.19	204.11	204.36	212529
2019-11-13	203.56	206.36	203.10	204.63	216315
2019-11-14	204.97	206.92	203.86	205.34	150020
2019-11-15	206.23	209.19	204.91	207.32	555506
2019-11-18	207.37	209.45	206.71	208.53	197150
2019-11-19	208.80	210.15	206.12	208.08	216789
2019-11-20	208.91	212.49	208.47	210.76	300262
2019-11-21	211.77	211.77	204.36	204.74	280262
2019-11-22	204.75	208.26	203.93	207.45	135431
2019-11-25	207.98	209.80	204.69	205.30	173180
2019-11-26	205.23	210.31	204.48	210.26	164625
2019-11-27	211.39	211.64	208.35	209.75	210906
2019-11-29	209.40	209.81	206.23	206.45	82626
2019-12-02	206.47	209.23	205.63	206.01	149268
2019-12-03	205.50	206.26	204.16	204.78	150344
2019-12-04	205.08	207.96	205.03	206.32	254116
2019-12-05	207.27	210.53	207.12	210.09	137923
2019-12-06	210.00	211.14	208.39	210.64	180221
2019-12-09	210.14	211.62	207.79	208.61	130362
2019-12-10	207.71	208.65	206.86	207.35	105984
2019-12-11	207.36	208.64	206.61	207.76	256113
2019-12-12	207.75	209.35	206.66	207.49	185419
2019-12-13	207.03	207.06	203.91	205.43	199420
2019-12-16	206.29	208.94	205.60	208.32	138055
2019-12-17	208.92	212.00	208.14	211.83	171910
2019-12-18	212.00	212.00	208.80	209.98	181540
2019-12-19	210.18	212.56	208.02	212.26	241700
2019-12-20	213.34	216.08	213.07	215.11	341667
2019-12-23	215.54	215.54	210.09	210.28	153517
2019-12-24	210.06	213.95	210.00	213.31	85588
2019-12-26	213.10	213.48	209.59	212.70	110218
2019-12-27	213.25	214.33	212.17	213.34	124863
2019-12-30	213.27	215.57	211.84	214.94	120050
2019-12-31	214.63	215.48	211.95	212.38	167233
2020-01-02	212.24	213.88	210.34	213.81	155742
2020-01-03	212.65	215.68	211.93	215.04	193301
2020-01-06	214.81	215.34	211.87	215.08	137165
2020-01-07	213.43	214.68	212.96	213.02	267468
2020-01-08	213.53	215.27	213.27	214.10	220116
2020-01-09	214.74	216.59	214.03	214.51	170445
2020-01-10	214.83	217.93	213.83	217.04	188444
2020-01-13	217.43	219.32	214.31	216.61	236881
2020-01-14	216.47	217.45	215.01	215.62	152041
2020-01-15	214.83	219.11	214.83	217.03	164237
2020-01-16	217.48	218.91	216.80	218.45	123296
2020-01-17	218.54	220.87	218.01	219.82	158365
2020-01-21	219.64	220.24	218.34	219.29	186332
2020-01-22	219.78	221.38	219.38	220.59	159019
2020-01-23	220.57	222.78	219.86	220.78	213327
2020-01-24	221.45	223.38	219.68	219.95	167698
2020-01-27	218.20	223.38	218.20	221.58	176082
2020-01-28	221.22	222.87	219.77	221.46	103792
2020-01-29	221.92	226.84	221.33	225.52	214966
2020-01-30	224.57	225.21	221.98	223.97	177670
2020-01-31	224.02	224.40	218.80	219.30	187758
2020-02-03	219.77	222.28	219.21	220.92	189482
2020-02-04	223.51	223.98	219.76	222.85	127095
2020-02-05	224.20	224.20	221.27	223.82	140155
2020-02-06	223.21	226.30	222.44	225.80	116061
2020-02-07	225.41	227.45	225.12	226.91	156136
2020-02-10	226.70	228.47	225.63	227.55	180531
2020-02-11	224.37	229.89	224.37	229.29	251695
2020-02-12	229.37	230.00	226.25	227.18	243907
2020-02-13	220.59	233.93	220.01	228.14	386394
2020-02-14	228.27	233.81	226.23	233.55	310885
2020-02-18	232.75	236.92	232.31	236.00	287659
2020-02-19	237.34	238.23	233.29	233.47	229614
2020-02-20	233.02	234.44	230.66	232.37	203742
2020-02-21	231.69	231.69	228.66	229.20	106755
2020-02-24	225.55	227.48	220.20	224.57	161816
2020-02-25	225.73	227.67	217.25	217.51	196814
2020-02-26	218.30	224.08	217.82	220.01	242297
2020-02-27	217.55	222.64	216.14	216.39	323958
2020-02-28	211.18	213.32	201.36	210.96	462251
2020-03-02	210.61	212.52	203.49	210.92	366247
2020-03-03	210.98	217.17	210.07	215.35	257013
2020-03-04	218.69	227.95	217.71	227.54	341131
2020-03-05	223.88	227.78	221.01	226.64	289953
2020-03-06	222.22	225.90	218.20	224.91	254763
2020-03-09	212.85	222.05	210.50	213.02	325547
2020-03-10	216.26	218.32	201.71	216.69	323383
2020-03-11	211.66	214.98	204.85	207.35	447783
2020-03-12	194.33	198.01	185.20	186.93	390203
2020-03-13	191.49	206.33	187.30	206.14	380713
2020-03-16	174.63	187.01	169.35	171.53	563936
2020-03-17	172.87	183.24	171.71	181.22	486172
2020-03-18	168.59	191.87	165.85	187.42	619955
2020-03-19	187.48	202.16	178.06	193.87	561405
2020-03-20	193.26	197.97	167.65	167.78	648512
2020-03-23	168.41	178.20	160.35	169.31	546729
2020-03-24	175.67	184.45	172.56	181.05	449237
2020-03-25	181.15	185.89	169.11	175.04	383776
2020-03-26	170.80	185.71	170.80	185.00	329694
2020-03-27	180.02	190.27	180.02	186.98	343645
2020-03-30	188.00	199.13	187.04	198.35	242077
2020-03-31	196.33	197.65	191.95	196.77	273078
2020-04-01	190.01	197.58	188.06	195.01	337588
2020-04-02	192.31	194.73	183.13	193.12	306864
2020-04-03	190.62	190.62	176.19	178.27	314780
2020-04-06	181.25	197.85	181.25	195.98	346334
2020-04-07	202.82	205.00	191.28	191.58	246779
2020-04-08	192.65	201.61	191.60	199.11	328121
2020-04-09	200.48	204.97	196.49	199.47	309456
2020-04-13	198.88	198.88	190.12	190.51	146954
2020-04-14	195.09	196.22	192.65	195.34	314774
2020-04-15	192.55	196.12	190.02	191.48	333001
2020-04-16	193.31	197.97	192.27	196.35	238656
2020-04-17	199.63	199.84	191.38	198.78	357382
2020-04-20	196.26	196.26	188.45	191.60	301002
2020-04-21	189.45	190.00	183.19	184.76	218603
2020-04-22	185.58	193.39	183.02	190.42	339368
2020-04-23	200.00	211.64	191.61	204.40	635234
2020-04-24	207.91	216.04	203.23	213.50	427983
2020-04-27	214.23	223.80	212.23	222.62	436096
2020-04-28	227.51	229.89	220.15	220.69	304606
2020-04-29	223.53	223.53	216.52	217.71	318332
2020-04-30	212.60	215.29	211.21	211.66	361326
2020-05-01	208.81	217.41	207.00	216.02	310864
2020-05-04	215.53	216.92	211.85	214.81	371433
2020-05-05	219.81	225.36	214.60	221.86	459056
2020-05-06	223.83	225.95	222.25	222.32	240383
2020-05-07	223.00	224.72	217.89	218.70	159914
2020-05-08	222.20	225.24	220.83	224.65	207454
2020-05-11	224.39	229.73	222.65	227.73	399774
2020-05-12	228.60	229.83	221.22	221.59	234149
2020-05-13	220.81	220.87	214.05	216.36	274142
2020-05-14	213.94	219.29	212.63	217.71	239999
2020-05-15	214.77	224.29	214.77	222.97	365499
2020-05-18	228.64	234.76	227.00	229.56	525530
2020-05-19	233.05	233.97	228.92	229.01	190902
2020-05-20	232.49	234.39	229.18	230.79	187091
2020-05-21	231.00	239.17	231.00	238.35	567059
2020-05-22	238.00	239.18	234.55	238.18	371067
2020-05-26	247.82	248.00	241.10	242.82	372666
2020-05-27	243.06	255.42	240.01	254.47	369293
2020-05-28	261.84	266.67	257.05	259.13	562360
2020-05-29	255.94	270.57	255.94	269.02	601578
2020-06-01	271.16	271.16	264.99	267.76	331090
2020-06-02	268.51	269.50	261.26	265.83	473875
2020-06-03	267.41	270.42	266.16	269.49	223587
2020-06-04	267.44	269.48	260.23	262.79	188811
2020-06-05	262.19	264.04	254.75	258.84	429064
2020-06-08	259.65	259.65	251.26	255.36	358013
2020-06-09	254.49	265.62	254.11	262.49	328906
2020-06-10	264.30	265.28	261.40	262.35	260632
2020-06-11	260.00	263.57	251.22	251.63	239850
2020-06-12	256.34	259.16	249.39	252.67	216222
2020-06-15	245.91	256.29	244.91	255.13	271236
2020-06-16	262.29	265.52	256.88	263.38	245019
2020-06-17	265.95	268.24	263.19	265.41	210113
2020-06-18	264.67	267.40	262.38	265.15	168929
2020-06-19	267.62	269.20	265.48	266.60	388737
2020-06-22	266.88	272.76	264.83	270.76	256331
2020-06-23	273.45	273.45	265.77	266.08	225444
2020-06-24	264.68	267.89	256.85	261.29	289065
2020-06-25	261.54	264.27	259.04	263.91	212075
2020-06-26	262.78	267.91	259.72	260.94	397440
2020-06-29	260.89	267.90	259.31	265.79	190079
2020-06-30	265.46	273.10	265.06	271.87	260193
2020-07-01	271.85	274.46	267.76	272.91	244511
2020-07-02	274.45	276.00	268.50	270.22	203901
2020-07-06	274.04	274.64	268.63	269.26	166107
2020-07-07	270.22	274.52	268.50	271.89	152483
2020-07-08	271.33	273.50	268.53	270.80	392492
2020-07-09	271.03	280.55	269.90	279.13	302664
2020-07-10	273.37	279.85	273.37	278.49	191661
2020-07-13	281.02	285.74	276.07	276.28	321865
2020-07-14	275.10	283.33	275.06	281.38	245008
2020-07-15	286.36	288.53	282.36	287.55	255263
2020-07-16	287.48	289.47	280.45	283.60	319031
2020-07-17	286.09	294.94	283.74	294.39	311594
2020-07-20	295.84	302.59	292.15	301.35	340541
2020-07-21	304.63	304.66	295.69	296.42	320300
2020-07-22	297.07	303.96	297.02	301.90	426814
2020-07-23	312.00	318.71	297.17	300.58	826501
2020-07-24	298.00	306.69	295.09	304.27	468244
2020-07-27	306.67	311.48	305.09	310.33	286057
2020-07-28	311.00	311.00	305.23	306.63	240594
2020-07-29	307.55	314.59	307.55	313.95	317674
2020-07-30	310.85	316.72	310.24	314.94	371959
2020-07-31	315.73	316.77	312.17	316.70	284065
2020-08-03	317.87	327.61	317.87	322.22	307233
2020-08-04	321.49	326.19	320.21	324.81	230762
2020-08-05	324.03	328.00	321.56	327.99	166359
2020-08-06	327.73	329.16	324.33	328.55	130474
2020-08-07	327.24	331.12	326.04	328.60	156849
2020-08-10	329.78	329.78	321.61	325.49	197411
2020-08-11	324.90	324.90	314.90	316.18	475477
2020-08-12	317.74	325.86	314.78	324.36	337134
2020-08-13	322.77	329.53	319.85	320.11	203351
2020-08-14	319.87	322.75	317.01	319.32	130095
2020-08-17	321.18	329.95	319.80	326.03	213853
2020-08-18	328.13	332.17	324.41	328.05	255236
2020-08-19	329.17	329.70	324.31	325.53	152025
2020-08-20	325.40	328.63	323.70	325.50	228993
2020-08-21	325.00	333.59	324.33	333.37	259404
2020-08-24	335.71	336.55	332.98	334.72	265733
2020-08-25	333.75	336.41	332.43	335.40	177040
2020-08-26	335.96	337.88	333.79	335.85	177352
2020-08-27	337.80	342.15	334.67	336.67	233613
2020-08-28	337.35	338.75	329.23	330.90	185869
2020-08-31	330.74	334.32	326.65	327.84	233879
2020-09-01	329.71	331.91	328.55	329.92	314578
2020-09-02	332.21	334.30	325.22	329.88	252032
2020-09-03	328.07	328.90	307.88	309.68	316722
2020-09-04	308.27	313.83	291.37	295.00	667498
2020-09-08	289.72	298.09	285.93	293.12	350905
2020-09-09	297.46	304.55	296.87	302.42	271102
2020-09-10	303.94	305.22	298.24	300.18	253854
2020-09-11	302.83	305.50	299.35	300.32	205970
2020-09-14	303.51	309.74	300.89	308.38	361680
2020-09-15	312.74	313.55	307.25	308.48	237401
2020-09-16	309.79	311.71	300.09	300.22	262862
2020-09-17	297.35	304.50	293.38	304.29	258555
2020-09-18	303.39	305.72	297.37	301.26	534580
2020-09-21	295.12	301.23	294.56	300.49	258222
2020-09-22	303.29	309.59	301.81	307.90	286247
2020-09-23	306.98	310.06	305.01	307.28	245176
2020-09-24	306.22	313.74	304.43	310.10	231589
2020-09-25	308.79	316.57	306.59	315.10	204056
2020-09-28	320.67	325.97	315.49	325.20	308424
2020-09-29	325.61	330.45	324.76	328.54	319212
2020-09-30	328.56	338.88	328.56	334.54	336782
2020-10-01	338.28	338.57	325.93	328.28	380641
2020-10-02	319.88	327.29	319.08	322.79	729765
2020-10-05	323.01	329.43	321.30	327.75	670610
2020-10-06	327.63	331.61	321.12	328.01	8139038
2020-10-07	329.05	334.00	327.75	331.64	547574
2020-10-08	333.01	342.88	333.01	340.85	410426
2020-10-09	347.47	350.04	343.57	346.55	454129
2020-10-12	349.99	353.47	347.00	352.69	281373
2020-10-13	353.91	355.50	348.99	351.99	388985
2020-10-14	353.15	363.44	352.45	360.31	382304
2020-10-15	355.27	363.36	353.18	360.38	330495
2020-10-16	361.05	363.98	356.71	359.44	291022
2020-10-19	360.21	361.77	351.66	353.55	281521
2020-10-20	353.64	360.25	353.26	355.63	267295
2020-10-21	358.89	360.00	353.91	355.97	411740
2020-10-22	365.99	371.17	346.95	350.26	511499
2020-10-23	353.52	362.96	353.01	361.71	314476
2020-10-26	358.57	362.75	356.96	362.55	357759
2020-10-27	367.00	370.12	361.99	366.99	333458
2020-10-28	363.03	366.60	357.61	362.85	306822
2020-10-29	361.11	367.38	359.75	360.64	350494
2020-10-30	357.62	359.50	344.74	349.83	326466
2020-11-02	353.49	360.47	349.63	357.29	337273
2020-11-03	360.18	367.71	357.92	364.18	255982
2020-11-04	368.53	381.15	365.00	377.17	433034
2020-11-05	380.95	391.11	379.40	383.92	326650
2020-11-06	386.27	391.50	380.89	382.89	440075
2020-11-09	373.17	376.50	320.92	322.30	975522
2020-11-10	322.68	340.80	322.49	339.71	566133
2020-11-11	340.58	349.72	336.03	346.07	496611
2020-11-12	349.36	350.74	336.97	339.53	272486
2020-11-13	340.41	344.79	338.24	340.63	265192
2020-11-16	338.16	341.26	333.54	340.80	381079
2020-11-17	341.72	344.62	327.15	329.45	420867
2020-11-18	330.16	332.18	321.57	322.44	552349
2020-11-19	326.43	340.36	326.43	338.65	546102
2020-11-20	336.52	341.18	330.88	339.87	431915
2020-11-23	339.22	343.82	333.21	334.13	541927
2020-11-24	332.65	337.71	325.38	328.28	417650
2020-11-25	330.37	337.68	329.50	333.59	449121
2020-11-27	336.55	344.22	333.75	343.12	310762
2020-11-30	343.99	346.82	337.57	346.11	3029351
2020-12-01	346.11	353.77	342.13	353.10	744307
2020-12-02	350.70	352.50	335.60	339.13	413050
2020-12-03	337.07	340.42	328.55	330.24	486357
2020-12-04	329.52	329.52	318.89	324.27	467838
2020-12-07	325.28	335.02	324.42	332.59	344043
2020-12-08	334.59	339.49	330.04	339.12	355032
2020-12-09	337.97	342.29	334.18	334.90	307107
2020-12-10	333.98	336.50	330.11	331.40	323973
2020-12-11	331.37	339.52	330.28	337.79	292176
2020-12-14	339.46	348.22	338.31	346.58	354111
2020-12-15	347.00	353.19	345.92	348.79	280629
2020-12-16	348.09	355.55	347.19	352.94	288669
2020-12-17	352.63	357.26	350.35	356.15	294766
2020-12-18	358.20	366.35	356.61	364.37	637598
2020-12-21	360.43	365.00	352.79	362.01	309885
2020-12-22	362.01	370.88	362.00	369.73	204385
2020-12-23	371.46	371.69	363.02	365.52	139140
2020-12-24	364.95	366.87	361.19	364.73	83228
2020-12-28	368.75	369.95	360.92	362.76	153423
2020-12-29	363.91	367.35	357.60	364.04	187260
2020-12-30	366.16	369.07	362.83	367.28	147290
2020-12-31	368.47	373.07	364.67	372.50	272643
2021-01-04	373.82	378.67	353.61	356.89	314852
2021-01-05	356.53	360.03	353.79	356.87	214842
2021-01-06	352.20	370.91	349.19	370.38	362414
2021-01-07	374.58	401.29	371.10	385.95	446836
2021-01-08	388.81	399.47	387.52	390.99	333411
2021-01-11	389.74	392.85	384.32	385.25	357681
2021-01-12	387.75	387.75	382.32	385.00	257930
2021-01-13	385.00	386.63	373.23	373.72	293290
2021-01-14	374.38	374.60	365.81	366.70	261334
2021-01-15	365.01	365.80	357.01	359.40	298008
2021-01-19	359.62	364.69	355.89	360.63	319392
2021-01-20	360.91	368.37	357.78	366.24	360345
2021-01-21	365.37	372.32	363.00	366.71	229172
2021-01-22	361.47	371.35	361.47	369.31	233542
2021-01-25	371.48	373.81	364.94	368.94	199565
2021-01-26	370.03	370.88	363.52	363.68	212846
2021-01-27	360.00	364.27	348.01	354.66	364998
2021-01-28	356.76	365.09	352.51	362.66	285240
2021-01-29	360.79	364.04	353.75	354.18	301593
2021-02-01	356.17	360.96	353.96	359.82	205619
2021-02-02	363.94	363.94	357.30	357.30	392635
2021-02-03	360.19	361.01	352.88	354.85	322601
2021-02-04	356.56	363.12	354.50	358.99	316713
2021-02-05	359.00	362.11	356.73	359.32	248118
2021-02-08	360.84	362.91	359.04	359.40	418707
2021-02-09	361.07	364.43	357.96	360.29	545265
2021-02-10	361.01	362.79	349.21	350.54	446782
2021-02-11	351.11	359.99	328.81	329.89	966337
2021-02-12	331.75	344.86	331.75	337.84	859770
2021-02-16	341.20	344.10	330.30	333.33	563158
2021-02-17	331.48	335.78	326.43	330.17	401653
2021-02-18	328.33	330.85	328.00	330.43	264523
2021-02-19	329.96	332.54	325.42	326.08	363450
2021-02-22	325.07	326.02	311.57	314.43	580747
2021-02-23	310.75	319.91	305.47	318.25	534296
2021-02-24	318.91	329.67	314.92	328.39	654164
2021-02-25	326.59	328.10	320.71	322.99	459981
2021-02-26	327.77	338.72	325.74	334.77	677110
2021-03-01	335.01	340.47	332.77	334.20	604023
2021-03-02	332.17	334.63	327.08	330.70	515715
2021-03-03	330.29	335.36	328.37	331.10	311321
2021-03-04	331.66	333.52	319.06	323.59	382964
2021-03-05	324.75	330.83	313.92	330.22	301316
2021-03-08	328.84	334.67	326.80	328.34	230805
2021-03-09	332.94	341.12	330.20	336.51	345206
2021-03-10	341.83	344.80	338.50	343.20	284097
2021-03-11	342.49	348.46	336.95	346.84	242790
2021-03-12	342.81	344.56	339.02	342.44	221779
2021-03-15	342.31	348.00	340.58	347.57	255267
2021-03-16	350.00	351.88	342.56	343.97	249100
2021-03-17	343.70	344.16	336.69	339.20	356085
2021-03-18	336.29	340.89	332.26	336.87	303948
2021-03-19	339.37	348.35	337.83	340.80	1289929
2021-03-22	340.61	340.61	331.60	336.22	329031
2021-03-23	334.43	342.43	333.89	340.91	321306
2021-03-24	340.09	344.76	335.40	340.10	226173
2021-03-25	337.00	338.16	332.70	335.25	307592
2021-03-26	335.52	342.11	333.54	341.86	400122
2021-03-29	342.96	350.50	338.87	343.48	339974
2021-03-30	339.89	343.87	335.24	342.37	274621
2021-03-31	343.48	349.01	343.48	345.24	199351
2021-04-01	345.74	352.19	345.43	351.57	179613
2021-04-05	352.65	359.22	351.87	357.00	305943
2021-04-06	358.50	361.15	353.10	357.72	318794
2021-04-07	358.08	360.85	354.78	356.65	164014
2021-04-08	358.60	361.07	354.53	360.76	227258
2021-04-09	361.88	370.45	361.88	369.49	227165
2021-04-12	370.42	371.88	368.07	371.18	184049
2021-04-13	372.89	374.44	370.25	370.45	224467
2021-04-14	369.97	372.29	366.23	367.70	161940
2021-04-15	370.67	376.98	367.71	374.43	278127
2021-04-16	376.03	384.14	373.90	382.21	290534
2021-04-19	382.00	385.68	380.69	382.95	251214
2021-04-20	384.19	388.59	383.24	386.06	242129
2021-04-21	384.05	392.13	384.05	385.67	262146
2021-04-22	413.09	426.70	409.38	410.46	849747
2021-04-23	411.28	424.56	411.28	419.53	348429
2021-04-26	419.58	419.58	409.00	413.25	327497
2021-04-27	416.35	425.00	413.56	421.69	290724
2021-04-28	418.73	423.07	413.91	415.29	206239
2021-04-29	423.90	423.90	416.01	421.45	222080
2021-04-30	421.00	424.44	419.14	422.52	211731
2021-05-03	425.00	431.47	423.52	428.86	279021
2021-05-04	428.00	431.23	424.50	431.15	232916
2021-05-05	436.39	442.90	432.52	441.56	332592
2021-05-06	440.68	441.89	428.91	434.85	221643
2021-05-07	435.33	445.21	435.33	444.01	144386
2021-05-10	446.08	449.44	442.91	444.96	192959
2021-05-11	438.71	442.05	433.84	438.87	274142
2021-05-12	435.12	437.35	418.83	419.76	269204
2021-05-13	423.54	437.49	422.58	435.01	222307
2021-05-14	435.07	438.87	433.28	437.87	176586
2021-05-17	437.47	439.98	431.17	435.67	199580
2021-05-18	441.38	443.85	426.92	427.10	302817
2021-05-19	423.89	437.77	419.79	427.83	237830
2021-05-20	428.74	431.91	425.31	429.73	276184
2021-05-21	432.58	437.50	428.63	429.25	210365
2021-05-24	431.59	434.00	429.25	430.74	151230
2021-05-25	429.71	431.76	426.87	429.66	200331
2021-05-26	430.38	433.94	426.01	429.63	174008
2021-05-27	429.53	433.19	426.91	431.47	766225
2021-05-28	430.36	438.57	430.36	436.55	286724
2021-06-01	440.46	441.85	435.53	438.73	204860
2021-06-02	439.84	443.10	437.04	440.58	285082
2021-06-03	437.30	441.64	435.70	438.40	198542
2021-06-04	441.98	444.43	430.58	438.04	195137
2021-06-07	438.54	440.75	431.65	435.55	157462
2021-06-08	435.88	440.43	430.39	440.00	168012
2021-06-09	439.63	440.85	432.24	433.62	149049
2021-06-10	434.57	435.92	427.92	429.00	182186
2021-06-11	428.35	432.85	426.07	431.62	161484
2021-06-14	437.26	437.26	427.43	430.96	179575
2021-06-15	429.52	434.77	426.54	434.41	168397
2021-06-16	434.68	437.03	430.00	432.52	208267
2021-06-17	431.44	438.02	428.15	436.53	224027
2021-06-18	433.80	444.64	430.20	442.02	443247
2021-06-21	442.40	464.03	442.40	452.90	476636
2021-06-22	457.52	463.00	450.32	459.76	279368
2021-06-23	460.97	462.43	454.02	454.90	192120
2021-06-24	456.95	460.39	453.84	459.03	223715
2021-06-25	460.74	462.47	453.96	455.77	299707
2021-06-28	458.11	459.12	454.71	456.54	222552
2021-06-29	455.70	470.15	455.70	465.04	371812
2021-06-30	466.00	467.55	451.84	458.66	431866
2021-07-01	459.55	462.48	457.13	462.05	193346
2021-07-02	463.65	468.82	462.66	466.83	202047
2021-07-06	468.05	468.32	455.29	464.53	223191
2021-07-07	465.33	472.33	464.07	470.32	283764
2021-07-08	465.46	474.26	462.43	468.77	357671
2021-07-09	470.48	476.69	469.66	476.24	249698
2021-07-12	474.25	478.67	472.15	475.51	249756
2021-07-13	474.11	477.05	469.69	470.88	232170
2021-07-14	472.01	473.07	465.48	468.77	236557
2021-07-15	466.52	468.27	457.55	459.82	249308
2021-07-16	461.82	464.84	457.88	458.89	224076
2021-07-19	453.62	456.55	442.71	453.52	363854
2021-07-20	454.41	458.28	450.67	452.51	364310
2021-07-21	455.37	457.69	452.62	457.69	275155
2021-07-22	450.00	456.15	442.89	450.52	606452
2021-07-23	454.11	463.45	447.02	462.37	346678
2021-07-26	462.99	476.12	462.99	466.96	332095
2021-07-27	467.00	472.79	462.00	471.87	237473
2021-07-28	471.87	473.80	464.92	467.63	168534
2021-07-29	469.86	478.57	468.18	477.80	176500
2021-07-30	472.91	484.42	472.19	477.82	270819
2021-08-02	479.32	482.24	472.01	476.51	191763
2021-08-03	478.89	485.61	476.62	480.44	186177
2021-08-04	480.07	489.31	480.07	486.97	219487
2021-08-05	486.95	495.22	484.27	486.81	203792
2021-08-06	487.33	490.23	480.12	481.09	147914
2021-08-09	480.91	486.34	479.13	485.40	154575
2021-08-10	485.16	490.47	482.02	484.18	154850
2021-08-11	485.25	487.19	479.32	483.17	166779
2021-08-12	483.73	486.88	481.85	484.73	175554
2021-08-13	483.81	486.77	482.83	485.21	96922
2021-08-16	483.79	493.91	479.19	493.40	180356
2021-08-17	488.34	488.63	477.93	479.99	306136
2021-08-18	479.99	485.43	474.39	476.64	179112
2021-08-19	475.55	487.63	472.96	484.37	188441
2021-08-20	486.03	491.75	484.23	486.43	204049
2021-08-23	486.84	486.84	474.82	474.90	203852
2021-08-24	476.67	477.95	472.39	477.59	221021
2021-08-25	478.96	486.66	478.21	485.02	117346
2021-08-26	484.78	484.78	476.60	477.47	147025
2021-08-27	477.33	482.68	473.81	480.91	146037
2021-08-30	482.39	493.71	482.04	491.43	156794
2021-08-31	491.75	496.51	486.95	494.30	329803
2021-09-01	494.30	494.30	480.49	491.23	211101
2021-09-02	494.47	498.95	491.89	497.26	164896
2021-09-03	496.07	498.33	488.92	496.89	113476
2021-09-07	497.55	497.66	489.88	491.05	131310
2021-09-08	490.31	500.85	487.04	497.39	161488
2021-09-09	496.22	496.22	485.55	491.64	232595
2021-09-10	491.66	498.77	491.27	493.43	198620
2021-09-13	495.56	495.83	475.46	478.92	291238
2021-09-14	482.03	484.43	470.80	474.68	218635
2021-09-15	473.27	480.79	471.37	477.15	214062
2021-09-16	478.81	478.81	464.21	470.69	249091
2021-09-17	469.10	471.35	461.89	464.04	372320
2021-09-20	458.97	465.35	452.41	462.52	196696
2021-09-21	466.07	466.75	456.61	459.73	254366
2021-09-22	462.16	465.84	455.00	456.00	226449
2021-09-23	455.17	469.00	455.06	466.37	220726
2021-09-24	466.07	466.70	463.02	465.49	157709
2021-09-27	463.91	464.47	446.75	455.76	238946
2021-09-28	452.01	452.01	439.20	444.08	202344
2021-09-29	445.83	449.68	444.84	446.83	157139
2021-09-30	448.84	449.95	433.73	434.41	321961
2021-10-01	434.41	440.33	425.70	437.40	259092
2021-10-04	436.93	438.95	427.18	435.92	354009
2021-10-05	438.56	445.57	436.98	440.41	281705
2021-10-06	439.75	444.05	436.39	440.95	222496
2021-10-07	446.09	456.53	443.83	452.54	250962
2021-10-08	453.64	456.64	444.77	446.53	139493
2021-10-11	446.99	452.06	445.07	445.52	97530
2021-10-12	449.02	451.10	439.24	440.86	198895
2021-10-13	443.23	446.57	439.35	440.37	180024
2021-10-14	441.93	453.28	439.22	452.87	254449
2021-10-15	453.69	460.21	452.16	453.22	182240
2021-10-18	451.00	461.04	450.02	460.46	168139
2021-10-19	463.99	467.38	460.47	464.51	148234
2021-10-20	467.45	469.42	460.91	463.84	200699
2021-10-21	462.60	500.21	461.51	499.33	392995
2021-10-22	501.30	514.96	497.42	503.08	317503
2021-10-25	503.23	517.02	502.12	508.62	182472
2021-10-26	509.86	510.27	499.25	503.62	227148
2021-10-27	503.33	508.93	499.06	499.78	150693
2021-10-28	501.00	514.12	501.00	506.64	162587
2021-10-29	505.20	519.01	505.20	515.16	206921
2021-11-01	516.01	520.11	510.06	514.95	212120
2021-11-02	517.89	521.51	512.15	515.41	235598
2021-11-03	516.94	519.00	509.23	516.43	236251
2021-11-04	519.98	524.27	518.09	522.17	155487
2021-11-05	524.15	528.75	516.81	517.97	175331
2021-11-08	521.63	521.63	515.04	520.58	167889
2021-11-09	519.96	528.18	515.89	526.31	199936
2021-11-10	524.34	529.09	519.57	526.52	246348
2021-11-11	532.73	554.89	532.73	553.92	399229
2021-11-12	555.17	572.31	550.64	571.28	270195
2021-11-15	568.68	577.66	567.51	569.88	211933
2021-11-16	568.27	581.75	568.27	573.73	279341
2021-11-17	575.37	578.93	567.24	573.00	190011
2021-11-18	573.91	580.02	573.00	577.85	163997
2021-11-19	581.82	582.27	576.38	577.00	203200
2021-11-22	577.00	579.13	557.54	559.22	238331
2021-11-23	557.31	563.21	554.41	561.57	200425
2021-11-24	559.26	570.13	557.87	568.46	129217
2021-11-26	566.38	570.00	557.39	559.19	88899
2021-11-29	564.38	569.57	555.97	560.10	180773
2021-11-30	556.98	562.33	545.96	554.12	487006
2021-12-01	560.01	572.76	551.64	552.22	313608
2021-12-02	553.18	559.95	550.99	556.70	204636
2021-12-03	557.73	557.73	538.41	544.84	213949
2021-12-06	549.02	549.63	537.50	547.95	229125
2021-12-07	555.15	564.17	550.88	563.17	219065
2021-12-08	563.50	566.04	552.53	564.77	158272
2021-12-09	564.77	566.06	547.64	549.39	165993
2021-12-10	552.96	567.75	552.59	562.67	205038
2021-12-13	561.77	566.16	556.04	562.20	209200
2021-12-14	556.98	561.40	553.00	558.70	287350
2021-12-15	559.08	568.41	550.59	567.55	424315
2021-12-16	570.11	571.45	542.02	551.56	348102
2021-12-17	551.63	553.32	536.25	540.64	604939
2021-12-20	536.16	540.68	522.46	538.27	440771
2021-12-21	543.74	547.21	529.87	541.46	404342
2021-12-22	543.80	549.59	539.04	549.13	221235
2021-12-23	546.49	558.15	546.49	549.65	246605
2021-12-27	553.00	561.51	547.96	560.91	327918
2021-12-28	562.51	565.58	550.11	561.21	264635
2021-12-29	563.74	569.00	558.79	567.63	180548
2021-12-30	566.64	569.46	552.87	560.81	208512
2021-12-31	560.81	569.21	557.48	566.00	144994
2022-01-03	566.00	566.00	540.24	550.25	285986
2022-01-04	552.14	555.64	546.81	549.89	200849
2022-01-05	546.03	551.76	528.21	529.38	278504
2022-01-06	524.42	532.76	510.76	520.52	280934
2022-01-07	517.82	519.47	502.19	503.17	316003
2022-01-10	497.03	497.25	485.29	496.31	544448
2022-01-11	496.31	505.82	488.44	502.06	386229
2022-01-12	505.00	520.60	505.00	512.81	469223
2022-01-13	513.47	514.77	502.57	507.23	434876
2022-01-14	501.12	503.83	483.00	494.10	332077
2022-01-18	484.49	497.58	477.13	493.91	353917
2022-01-19	497.36	504.35	490.38	490.66	244351
2022-01-20	493.80	502.70	475.93	476.43	277423
2022-01-21	476.46	484.25	469.02	470.88	337146
2022-01-24	465.00	479.80	449.56	477.62	632562
2022-01-25	468.50	474.74	455.38	459.99	409563
2022-01-26	465.46	473.14	447.78	451.26	319012
2022-01-27	458.61	462.78	449.95	451.75	322846
2022-01-28	452.82	459.76	441.15	459.72	285615
2022-01-31	458.97	477.10	458.05	476.25	302976
2022-02-01	475.78	482.75	465.47	473.73	348951
2022-02-02	474.80	479.56	469.26	471.27	253711
2022-02-03	463.62	469.29	457.10	458.05	314479
2022-02-04	455.93	457.71	447.47	448.62	370248
2022-02-07	451.77	455.60	445.24	449.10	356843
2022-02-08	448.42	456.02	441.75	452.17	313213
2022-02-09	461.13	470.55	459.15	465.04	246097
2022-02-10	455.02	465.03	450.70	453.68	207546
2022-02-11	454.60	458.84	440.55	446.55	246848
2022-02-14	445.74	453.37	444.71	450.94	366405
2022-02-15	456.04	467.05	451.64	459.57	299748
2022-02-16	459.50	460.77	454.69	460.18	464889
2022-02-17	465.00	467.52	444.77	445.92	820835
2022-02-18	447.82	469.79	446.98	454.83	678410
2022-02-22	452.50	456.94	427.39	430.12	579372
2022-02-23	430.92	433.44	413.57	415.42	442659
2022-02-24	401.99	436.66	401.51	436.07	498701
2022-02-25	436.07	452.31	433.11	449.39	443392
2022-02-28	441.20	460.35	441.20	458.58	611054
2022-03-01	456.64	465.54	456.64	462.51	447192
2022-03-02	463.25	480.93	462.92	475.48	447593
2022-03-03	477.61	483.43	465.14	469.45	387570
2022-03-04	469.00	469.45	451.55	465.81	387205
2022-03-07	465.96	465.96	450.01	451.55	393773
2022-03-08	451.49	462.29	436.16	437.00	377151
2022-03-09	445.74	462.92	441.49	456.74	360702
2022-03-10	449.90	455.98	442.58	452.08	212836
2022-03-11	457.87	457.87	441.60	442.10	220512
2022-03-14	444.04	447.85	436.59	441.08	230969
2022-03-15	445.66	454.64	440.27	452.81	185034
2022-03-16	456.32	469.28	455.21	467.71	348353
2022-03-17	468.00	475.42	464.04	475.15	216208
2022-03-18	471.73	488.75	467.85	487.41	471023
2022-03-21	485.33	488.47	470.84	475.82	234353
2022-03-22	476.60	482.19	471.35	476.88	285271
2022-03-23	472.43	475.00	456.71	460.13	307315
2022-03-24	461.00	461.88	445.67	450.52	326744
2022-03-25	451.26	453.11	428.06	431.24	425213
2022-03-28	433.40	440.65	426.23	440.25	375386
2022-03-29	449.49	466.42	445.81	454.49	341644
2022-03-30	453.77	454.29	443.65	449.44	273620
2022-03-31	452.31	458.23	420.60	422.85	673020
2022-04-01	425.93	430.03	422.01	425.03	418381
2022-04-04	426.17	435.39	422.05	430.74	366659
2022-04-05	431.69	443.66	429.07	433.54	407977
2022-04-06	426.45	429.14	406.29	419.91	552386
2022-04-07	416.38	431.44	414.64	425.68	374956
2022-04-08	425.05	429.96	420.51	422.09	305410
2022-04-11	419.49	419.49	408.54	415.04	549652
2022-04-12	419.59	428.79	410.35	410.97	216280
2022-04-13	410.97	422.62	409.43	421.44	300214
2022-04-14	425.19	431.18	413.74	414.06	224312
2022-04-18	411.19	416.56	404.55	410.49	282815
2022-04-19	415.64	430.91	413.98	429.79	273053
2022-04-20	435.51	437.72	431.62	431.82	472174
2022-04-21	452.50	473.98	426.44	427.19	966123
2022-04-22	422.70	428.86	415.70	415.74	504947
2022-04-25	415.50	429.53	405.98	427.64	529441
2022-04-26	426.12	428.81	415.15	415.48	362950
2022-04-27	415.89	427.29	404.91	404.95	419835
2022-04-28	409.11	420.00	401.70	417.66	391145
2022-04-29	413.35	421.50	404.29	405.22	318224
2022-05-02	406.47	414.03	399.37	412.08	445007
2022-05-03	413.82	416.32	401.96	406.16	477660
2022-05-04	405.00	418.31	392.62	416.92	392486
2022-05-05	412.60	414.31	394.92	400.56	508456
2022-05-06	394.62	400.69	380.39	394.30	447496
2022-05-09	390.00	402.25	387.47	399.84	426848
2022-05-10	406.99	411.32	382.50	395.94	539230
2022-05-11	393.44	400.09	380.10	381.41	498616
2022-05-12	377.52	403.93	377.52	403.75	500492
2022-05-13	405.49	413.18	405.37	411.16	338844
2022-05-16	408.57	408.57	396.63	401.18	300619
2022-05-17	405.25	409.79	394.47	405.21	315652
2022-05-18	398.70	399.95	385.04	387.31	397448
2022-05-19	382.93	403.51	382.29	393.46	461304
2022-05-20	396.32	408.17	394.86	405.58	826847
2022-05-23	404.76	409.52	399.93	404.76	592337
2022-05-24	403.37	404.95	382.52	389.20	440488
2022-05-25	386.42	397.81	379.09	393.49	562995
2022-05-26	398.77	403.48	394.43	400.86	702783
2022-05-27	402.46	409.07	397.59	406.00	534037
2022-05-31	406.64	406.64	395.38	398.62	770533
2022-06-01	399.96	403.24	387.65	393.04	339488
2022-06-02	393.63	415.01	393.63	414.51	224988
2022-06-03	407.86	414.99	405.36	407.27	331339
2022-06-06	410.00	413.34	404.40	411.61	318659
2022-06-07	408.73	412.15	402.01	410.80	350658
2022-06-08	408.95	412.27	405.34	406.87	197073
2022-06-09	401.47	421.91	401.47	416.39	477655
2022-06-10	407.53	409.31	383.06	385.03	519128
2022-06-13	373.74	380.77	366.68	368.87	584303
2022-06-14	367.48	368.70	337.29	349.44	931123
2022-06-15	351.19	361.68	346.08	353.82	524925
2022-06-16	345.86	345.86	329.65	332.18	490657
2022-06-17	334.05	339.56	331.32	332.93	538003
2022-06-21	336.00	340.39	331.69	332.76	342312
2022-06-22	330.06	337.22	324.14	335.78	419713
2022-06-23	336.48	353.56	335.79	353.03	385319
2022-06-24	355.34	365.02	354.45	356.94	583887
2022-06-27	357.61	359.88	353.26	356.42	300070
2022-06-28	355.26	359.40	350.56	353.08	587154
2022-06-29	353.49	353.88	344.10	349.98	424043
2022-06-30	345.42	354.47	341.54	351.23	456098
2022-07-01	351.76	358.50	347.03	351.92	450180
2022-07-05	348.54	365.55	343.40	363.44	485479
2022-07-06	366.79	377.63	365.83	372.73	473010
2022-07-07	371.02	388.44	369.99	387.63	461871
2022-07-08	386.22	387.14	374.58	378.21	274531
2022-07-11	378.38	380.34	370.07	371.08	304478
2022-07-12	372.36	382.81	370.00	373.74	415022
2022-07-13	367.28	371.70	364.08	367.92	439506
2022-07-14	359.21	369.54	356.73	369.01	396759
2022-07-15	375.00	376.20	370.29	373.85	289074
2022-07-18	374.85	379.88	371.66	372.71	262885
2022-07-19	378.34	387.88	374.16	386.49	322157
2022-07-20	390.85	398.46	387.91	396.75	506240
2022-07-21	371.04	375.00	351.06	356.57	1220955
2022-07-22	355.01	376.87	353.26	363.11	1041492
2022-07-25	361.54	363.92	350.68	355.00	428957
2022-07-26	347.30	350.84	341.30	343.15	424052
2022-07-27	347.90	355.54	342.28	355.11	480380
2022-07-28	354.53	360.87	342.94	359.89	574957
2022-07-29	360.24	361.68	353.82	357.70	506886
2022-08-01	358.21	364.97	355.12	363.32	361338
2022-08-02	363.13	370.48	359.20	359.93	300604
2022-08-03	363.51	365.09	358.43	363.11	302510
2022-08-04	363.53	373.08	362.47	370.72	300569
2022-08-05	365.93	373.73	363.01	373.64	336382
2022-08-08	374.97	387.73	374.97	381.67	343715
2022-08-09	379.56	384.96	366.11	369.89	325454
2022-08-10	380.66	385.78	377.24	382.48	581679
2022-08-11	385.00	387.49	374.90	375.31	540233
2022-08-12	376.06	390.11	374.25	388.79	328053
2022-08-15	391.35	395.75	388.28	388.84	338935
2022-08-16	387.44	395.43	385.01	392.67	251838
2022-08-17	387.42	391.67	383.75	386.63	239576
2022-08-18	386.94	392.70	385.44	391.43	227680
2022-08-19	386.45	388.57	376.19	380.39	279069
2022-08-22	376.20	379.24	373.19	374.56	231513
2022-08-23	373.36	377.01	360.38	360.63	312735
2022-08-24	360.95	366.27	357.62	363.78	327654
2022-08-25	364.17	370.16	362.73	370.16	262768
2022-08-26	370.67	371.88	352.12	352.75	242130
2022-08-29	349.00	352.10	344.19	344.21	301506
2022-08-30	346.02	348.56	340.26	343.19	276293
2022-08-31	345.29	345.97	337.40	339.19	336135
2022-09-01	336.29	337.37	330.32	336.87	469042
2022-09-02	342.32	346.95	336.97	339.90	306986
2022-09-06	340.19	343.49	327.08	335.47	449758
2022-09-07	336.48	345.90	336.48	345.54	227571
2022-09-08	341.55	353.55	341.44	353.21	264203
2022-09-09	355.65	361.63	354.70	355.96	301339
2022-09-12	363.40	364.27	355.90	357.39	454554
2022-09-13	347.06	347.50	334.77	335.19	461133
2022-09-14	346.23	348.80	326.84	330.19	524798
2022-09-15	328.59	336.84	325.46	328.43	453237
2022-09-16	325.94	333.98	322.88	331.63	661846
2022-09-19	330.75	338.48	330.24	338.47	364447
2022-09-20	334.47	335.80	324.74	326.97	351464
2022-09-21	329.65	335.81	324.30	324.35	342814
2022-09-22	321.64	323.33	313.51	314.95	410857
2022-09-23	312.67	318.99	308.74	312.52	671075
2022-09-26	312.88	318.54	310.50	311.93	588502
2022-09-27	315.12	319.38	309.57	317.67	735751
2022-09-28	320.74	332.67	314.36	329.14	792906
2022-09-29	323.32	323.32	313.49	315.78	481874
2022-09-30	316.68	326.74	313.40	318.21	527842
2022-10-03	320.52	331.28	317.68	327.75	726469
2022-10-04	336.05	341.20	331.61	332.81	402838
2022-10-05	325.48	333.36	323.83	330.86	253787
2022-10-06	332.26	334.08	327.20	328.87	209589
2022-10-07	323.05	324.07	315.38	321.60	254374
2022-10-10	324.09	324.40	319.82	322.75	230818
2022-10-11	322.80	326.97	316.80	319.42	379762
2022-10-12	319.82	322.98	316.87	317.12	367392
2022-10-13	306.99	324.41	300.00	321.71	474582
2022-10-14	325.15	328.46	305.86	307.03	371247
2022-10-17	311.94	322.16	311.83	318.47	392034
2022-10-18	323.38	327.95	315.84	318.90	585543
2022-10-19	311.59	312.89	293.35	298.12	874439
2022-10-20	303.66	307.76	279.28	283.92	1643237
2022-10-21	285.17	286.74	278.10	284.83	826708
2022-10-24	287.84	294.30	284.45	292.83	667814
2022-10-25	293.27	302.04	293.27	298.54	851330
2022-10-26	298.39	314.55	296.79	305.88	927013
2022-10-27	307.18	309.28	302.02	304.23	428132
2022-10-28	302.97	319.24	301.91	318.77	448810
2022-10-31	316.50	318.09	304.01	304.23	389244
2022-11-01	307.44	310.30	302.74	305.73	349213
2022-11-02	305.17	311.85	294.51	295.30	513525
2022-11-03	291.90	294.39	288.19	291.60	363774
2022-11-04	295.48	295.48	283.81	292.62	507685
2022-11-07	294.64	304.25	292.07	304.16	410704
2022-11-08	306.00	312.23	302.15	307.79	658797
2022-11-09	303.54	305.81	299.11	300.40	385406
2022-11-10	316.00	343.24	315.89	339.31	1016760
2022-11-11	339.31	360.34	338.23	351.36	769302
2022-11-14	350.00	352.42	339.58	340.89	604695
2022-11-15	350.93	352.77	343.38	346.25	470771
2022-11-16	339.64	345.00	332.07	337.45	422419
2022-11-17	329.30	329.32	310.01	319.60	663593
2022-11-18	323.24	324.76	314.90	321.98	484170
2022-11-21	320.56	323.43	317.82	320.24	289004
2022-11-22	323.20	326.96	320.52	326.43	269389
2022-11-23	327.16	335.11	325.27	332.39	403919
2022-11-25	332.97	334.60	327.84	328.82	229138
2022-11-28	326.13	329.02	314.92	315.23	326862
2022-11-29	314.88	321.16	313.96	320.75	314076
2022-11-30	318.00	330.85	314.25	329.41	830111
2022-12-01	334.56	338.69	329.39	338.13	427210
2022-12-02	333.33	333.33	325.20	330.43	470383
2022-12-05	323.85	325.00	316.04	320.11	444891
2022-12-06	321.37	322.07	312.89	317.99	358459
2022-12-07	317.19	326.29	315.88	321.08	258271
2022-12-08	322.58	330.15	319.52	329.23	605348
2022-12-09	325.05	332.60	325.05	331.01	526711
2022-12-12	330.65	334.35	329.49	331.12	542112
2022-12-13	347.61	349.97	332.80	335.47	405772
2022-12-14	333.45	342.42	332.43	334.81	608743
2022-12-15	324.82	329.68	310.76	320.04	590081
2022-12-16	315.09	316.36	309.18	313.02	957135
2022-12-19	314.60	315.72	307.85	308.14	380449
2022-12-20	306.18	306.35	300.01	303.77	327978
2022-12-21	306.33	311.68	306.00	311.68	358351
2022-12-22	306.60	306.80	296.04	305.08	331786
2022-12-23	304.62	306.85	302.77	305.60	207597
2022-12-27	305.81	307.61	301.55	306.01	206468
2022-12-28	306.37	308.66	295.95	296.48	196962
2022-12-29	300.37	308.54	300.29	306.92	268913
2022-12-30	303.05	304.69	298.42	302.33	250028
2023-01-03	305.25	309.83	297.26	300.83	368062
2023-01-04	306.39	306.39	299.94	304.43	363210
2023-01-05	301.73	305.03	296.89	303.00	332891
2023-01-06	304.23	315.58	299.35	315.31	514311
2023-01-09	315.41	328.58	315.31	317.81	486882
2023-01-10	318.02	325.50	316.06	325.06	350375
2023-01-11	333.99	343.85	332.04	342.81	602358
2023-01-12	346.85	347.82	341.08	346.79	479372
2023-01-13	342.29	351.80	341.31	349.09	308463
2023-01-17	347.11	355.56	346.90	353.97	451313
2023-01-18	358.52	367.50	357.54	359.65	923184
2023-01-19	355.48	357.89	343.48	344.78	566671
2023-01-20	346.56	353.15	343.93	352.74	335700
2023-01-23	353.00	359.45	349.88	359.28	270928
2023-01-24	357.34	367.36	355.87	364.26	439566
2023-01-25	360.00	364.84	357.00	363.50	322965
2023-01-26	367.24	369.77	359.83	364.41	209749
2023-01-27	363.95	380.21	361.65	379.39	468966
2023-01-30	375.00	378.79	370.73	376.48	638282
2023-01-31	375.29	385.90	375.24	385.61	368086
2023-02-01	384.95	400.59	383.78	398.14	435288
2023-02-02	404.74	423.97	404.74	422.17	688498
2023-02-03	413.10	413.61	400.48	403.57	780660
2023-02-06	390.83	392.49	384.33	392.04	590880
2023-02-07	387.17	393.28	382.05	391.83	431169
2023-02-08	388.58	390.51	383.27	385.13	429338
2023-02-09	388.28	388.61	374.60	376.95	600039
2023-02-10	372.00	372.58	365.99	369.24	597948
2023-02-13	372.36	376.10	368.83	374.85	561574
2023-02-14	374.19	378.40	368.67	375.33	360175
2023-02-15	370.01	385.93	370.01	384.57	645850
2023-02-16	376.87	393.14	372.83	389.70	1152086
2023-02-17	388.45	389.90	369.47	376.58	626272
2023-02-21	370.00	370.00	355.45	357.55	616690
2023-02-22	358.05	362.30	354.68	357.69	405656
2023-02-23	359.24	362.00	353.24	360.57	314980
2023-02-24	353.98	357.76	353.77	356.31	310356
2023-02-27	361.09	364.92	354.08	356.09	301575
2023-02-28	357.47	362.25	354.67	356.86	343453
2023-03-01	354.00	357.43	346.91	348.55	274822
2023-03-02	345.53	354.63	344.14	352.80	282835
2023-03-03	355.50	362.00	354.66	361.55	357418
2023-03-06	363.92	366.10	355.82	357.22	274905
2023-03-07	357.52	359.58	353.84	354.90	220620
2023-03-08	354.72	356.57	351.20	356.57	208074
2023-03-09	355.75	359.74	346.76	349.04	261776
2023-03-10	351.99	353.35	342.48	348.41	390290
2023-03-13	344.61	352.12	342.33	346.27	377184
2023-03-14	349.81	355.43	345.94	350.64	306461
2023-03-15	345.39	349.57	341.23	345.99	300726
2023-03-16	344.04	353.70	344.04	349.51	356071
2023-03-17	349.26	351.02	341.32	341.83	445900
2023-03-20	342.40	346.68	340.52	342.95	320559
2023-03-21	346.11	349.26	343.31	346.72	279820
2023-03-22	346.51	346.51	334.23	334.41	275731
2023-03-23	335.24	338.79	323.08	325.27	449633
2023-03-24	324.18	325.69	315.15	325.23	499350
2023-03-27	326.85	330.84	326.16	328.06	425257
2023-03-28	327.16	330.88	326.38	327.45	224059
2023-03-29	332.71	337.50	331.43	337.38	272379
2023-03-30	342.17	342.66	333.72	335.12	248107
2023-03-31	338.50	344.48	335.86	342.44	485949
2023-04-03	340.42	344.76	335.75	339.25	400706
2023-04-04	341.33	341.60	327.16	327.48	315871
2023-04-05	325.00	325.00	318.46	321.82	418145
2023-04-06	322.93	327.70	320.41	326.26	443095
2023-04-10	323.88	335.23	323.03	335.17	334960
2023-04-11	335.84	347.32	335.84	345.82	481124
2023-04-12	349.18	353.92	332.80	333.90	519856
2023-04-13	335.61	341.85	329.42	340.34	412386
2023-04-14	339.13	340.79	327.52	330.25	625432
2023-04-17	329.77	337.52	329.33	337.43	418373
2023-04-18	340.03	344.67	338.50	338.94	505755
2023-04-19	335.11	338.95	332.30	338.67	490637
2023-04-20	318.00	341.95	317.50	332.39	1294200
2023-04-21	340.56	344.17	336.53	343.24	791206
2023-04-24	341.27	350.43	341.27	350.23	507926
2023-04-25	348.02	349.77	336.20	336.92	413335
2023-04-26	336.14	336.14	331.04	332.25	353753
2023-04-27	335.88	342.48	332.71	342.09	389633
2023-04-28	341.41	352.58	339.55	351.32	400340
2023-05-01	350.66	352.53	344.21	346.78	311361
2023-05-02	346.63	347.78	339.20	346.89	341707
2023-05-03	348.05	358.81	347.42	351.72	392989
2023-05-04	352.26	355.43	342.65	344.87	281087
2023-05-05	351.49	355.83	348.59	353.96	284343
2023-05-08	354.05	355.16	348.59	353.18	206968
2023-05-09	349.22	353.10	347.74	350.98	227907
2023-05-10	356.45	357.15	348.02	351.22	250790
2023-05-11	351.40	351.40	344.73	348.04	255177
2023-05-12	348.13	349.95	336.13	338.65	409468
2023-05-15	338.70	342.38	335.72	342.16	259962
2023-05-16	336.57	342.67	333.93	340.53	368211
2023-05-17	342.93	343.68	337.19	343.29	238865
2023-05-18	343.33	353.73	340.16	353.22	322608
2023-05-19	353.22	353.22	344.92	345.05	316974
2023-05-22	345.37	346.17	341.70	342.70	325247
2023-05-23	341.81	344.93	336.09	338.08	308385
2023-05-24	338.46	339.00	327.55	333.85	265143
2023-05-25	334.02	337.11	326.23	327.08	290739
2023-05-26	326.50	333.25	325.49	328.01	344892
2023-05-30	331.21	332.37	319.69	322.77	400750
2023-05-31	320.00	322.92	309.79	316.23	921972
2023-06-01	317.25	317.25	307.77	313.02	648167
2023-06-02	317.56	326.98	316.46	326.36	448845
2023-06-05	324.99	327.83	320.21	327.39	463153
2023-06-06	326.97	338.39	323.63	336.32	407856
2023-06-07	338.47	344.95	335.37	338.74	409502
2023-06-08	337.80	338.04	323.91	324.64	444201
2023-06-09	323.20	327.64	322.80	326.42	366636
2023-06-12	327.32	334.47	324.88	333.72	280559
2023-06-13	334.61	338.47	333.20	336.91	336464
2023-06-14	339.76	347.63	335.77	345.40	532930
2023-06-15	347.92	359.81	346.51	357.51	754410
2023-06-16	360.46	361.61	352.29	357.95	556558
2023-06-20	354.93	357.00	350.46	353.51	385681
2023-06-21	353.51	357.64	351.46	356.74	314823
2023-06-22	355.97	356.42	349.63	350.28	228267
2023-06-23	349.10	353.88	347.64	352.34	508239
2023-06-26	350.25	356.79	349.01	354.13	292565
2023-06-27	357.98	368.29	353.47	366.20	375993
2023-06-28	365.54	371.33	360.96	370.12	425345
2023-06-29	368.89	377.65	366.62	370.62	537685
2023-06-30	375.33	379.68	369.47	374.64	606141
2023-07-03	372.09	373.24	362.10	371.48	265744
2023-07-05	370.37	372.63	365.00	371.23	349745
2023-07-06	366.43	367.22	358.77	364.25	353525
2023-07-07	365.44	369.58	364.65	365.72	303090
2023-07-10	364.47	376.95	361.75	376.43	389385
2023-07-11	379.03	384.73	378.02	381.88	412654
2023-07-12	387.82	392.25	385.04	388.37	321632
2023-07-13	388.37	391.26	381.28	382.66	351696
2023-07-14	352.00	369.00	350.00	364.01	1169215
2023-07-17	360.87	363.23	354.95	360.02	755192
2023-07-18	357.48	365.11	356.00	357.87	508227
2023-07-19	357.03	366.49	355.05	365.97	761974
2023-07-20	357.45	374.46	350.05	361.25	1277817
2023-07-21	365.16	374.06	363.53	369.75	876680
2023-07-24	369.04	372.67	364.30	365.16	572037
2023-07-25	369.23	379.79	367.10	378.45	623842
2023-07-26	378.40	390.66	376.00	387.78	603820
2023-07-27	392.51	393.18	379.43	381.90	430811
2023-07-28	387.89	390.00	381.90	384.84	288511
2023-07-31	384.02	387.98	381.93	384.74	336000
2023-08-01	381.94	390.12	381.60	387.16	379171
2023-08-02	380.96	386.15	377.69	379.91	387973
2023-08-03	379.28	379.64	372.86	378.40	416036
2023-08-04	381.80	384.35	376.42	381.49	301909
2023-08-07	385.50	387.48	382.29	386.09	312333
2023-08-08	382.67	386.35	377.86	386.27	315125
2023-08-09	385.11	387.10	381.13	384.20	238821
2023-08-10	388.76	391.18	382.94	385.14	332456
2023-08-11	383.89	384.93	372.06	375.00	314222
2023-08-14	371.74	374.34	370.00	372.67	323689
2023-08-15	370.20	374.59	366.09	368.09	321277
2023-08-16	368.09	372.51	366.33	367.26	233849
2023-08-17	367.99	368.78	351.46	351.61	392341
2023-08-18	347.72	351.03	344.03	349.49	620196
2023-08-21	352.15	352.71	345.84	350.17	255772
2023-08-22	350.17	354.13	348.45	351.60	209153
2023-08-23	351.60	358.08	350.62	356.64	197210
2023-08-24	355.59	357.41	351.40	352.32	192401
2023-08-25	354.62	356.22	348.42	353.98	164214
2023-08-28	356.98	357.00	349.89	354.30	274089
2023-08-29	354.66	368.24	354.66	368.15	253998
2023-08-30	367.87	370.94	365.95	369.79	208970
2023-08-31	370.40	373.58	364.93	365.60	310791
2023-09-01	369.89	372.42	365.10	368.18	279396
2023-09-05	366.35	366.35	356.72	358.15	273049
2023-09-06	356.55	359.36	349.08	350.00	401257
2023-09-07	348.36	350.54	339.07	349.22	504800
2023-09-08	348.32	348.32	343.35	344.26	223271
2023-09-11	348.26	348.26	348.26	348.26	19791
2023-09-12	346.13	351.56	344.85	348.19	250773
2023-09-13	346.54	350.19	345.69	348.76	220197
2023-09-14	350.06	354.35	347.40	353.74	207596
2023-09-15	355.86	355.86	347.75	350.10	426957
2023-09-18	348.96	356.89	346.31	346.58	408608
2023-09-19	344.97	348.78	341.92	347.59	396769
2023-09-20	349.14	354.50	347.52	347.62	265044
2023-09-21	345.07	350.02	342.31	346.37	364044
2023-09-22	347.62	351.04	343.04	343.70	306367
2023-09-25	343.05	348.49	341.92	346.91	272706
2023-09-26	343.50	344.74	338.15	338.28	361451
2023-09-27	341.51	346.32	340.17	343.70	461643
2023-09-28	343.26	356.68	343.26	353.00	418928
2023-09-29	358.00	364.44	353.82	356.10	387705
2023-10-02	354.57	358.06	347.97	349.00	316381
2023-10-03	346.05	348.15	336.72	338.85	358707
2023-10-04	340.54	341.37	333.89	338.55	331290
2023-10-05	340.15	340.15	331.84	333.78	317456
2023-10-06	329.02	341.20	329.02	336.12	443527
2023-10-09	332.83	341.63	330.83	341.54	332386
2023-10-10	342.05	354.09	342.05	350.55	417651
2023-10-11	352.10	352.36	343.77	351.37	356516
2023-10-12	352.32	352.32	343.07	346.13	328744
2023-10-13	346.56	348.55	339.07	344.25	349459
2023-10-16	347.25	351.73	345.81	348.86	333552
2023-10-17	345.87	356.06	343.03	352.22	531007
2023-10-18	348.96	354.80	336.65	336.74	645287
2023-10-19	349.34	359.25	322.23	325.20	1006714
2023-10-20	325.00	325.49	319.02	322.17	560483
2023-10-23	319.12	327.99	317.12	322.03	400785
2023-10-24	323.11	331.30	321.76	321.81	373054
2023-10-25	317.09	327.67	309.15	319.07	619428
2023-10-26	321.24	321.24	312.39	315.84	482195
2023-10-27	318.31	318.74	308.46	309.50	435531
2023-10-30	313.09	319.33	310.48	316.64	298456
2023-10-31	315.82	318.10	313.69	315.77	436547
2023-11-01	315.77	319.55	311.83	319.28	422863
2023-11-02	326.82	331.68	325.66	326.23	341428
2023-11-03	331.11	338.29	329.12	336.66	440442
2023-11-06	336.28	336.28	327.27	330.01	341800
2023-11-07	329.43	336.19	326.47	334.24	238442
2023-11-08	332.95	337.38	331.63	335.49	303121
2023-11-09	338.28	338.28	328.15	329.03	273750
2023-11-10	331.31	331.31	325.22	330.54	295794
2023-11-13	327.95	330.42	324.62	328.34	198017
2023-11-14	340.00	355.79	338.50	349.31	485333
2023-11-15	351.31	360.60	350.26	350.59	466811
2023-11-16	348.94	350.86	346.76	347.37	318886
2023-11-17	353.07	354.07	347.75	350.22	240403
2023-11-20	350.19	350.98	345.87	349.08	275433
2023-11-21	347.64	353.44	343.90	352.40	249973
2023-11-22	354.87	357.86	353.01	356.26	248628
2023-11-24	354.31	356.14	353.18	354.75	62569
2023-11-27	353.10	353.87	348.95	351.60	249045
2023-11-28	350.89	354.10	348.89	350.31	205459
2023-11-29	347.78	351.38	343.00	345.32	431401
2023-11-30	346.49	348.83	338.92	347.32	593656
2023-12-01	346.74	357.98	345.02	357.64	345373
2023-12-04	356.84	362.48	351.31	353.64	317895
2023-12-05	350.81	353.75	348.72	353.60	298313
2023-12-06	356.81	366.08	356.55	362.51	351874
2023-12-07	362.30	364.12	357.60	363.74	287778
2023-12-08	360.25	361.87	353.51	354.12	331417
2023-12-11	355.32	361.26	352.99	355.88	279661
2023-12-12	355.87	361.00	349.99	351.79	355409
2023-12-13	351.90	365.65	349.75	365.04	383422
2023-12-14	371.40	398.92	371.40	396.30	1130449
2023-12-15	394.22	397.53	388.63	392.40	726987
2023-12-18	392.67	393.05	386.28	389.81	378897
2023-12-19	392.45	398.19	390.18	391.53	270830
2023-12-20	391.41	400.00	389.28	390.63	362755
2023-12-21	395.04	398.64	392.54	395.63	222197
2023-12-22	395.83	397.76	393.10	396.11	177982
2023-12-26	396.66	402.21	395.50	400.89	199764
2023-12-27	402.36	405.01	399.48	403.74	193411
2023-12-28	403.01	404.79	401.04	402.39	131710
2023-12-29	401.28	403.98	398.05	398.71	201470
2024-01-02	394.26	397.91	385.43	388.15	346115
2024-01-03	382.87	383.02	373.34	373.78	309467
2024-01-04	370.33	377.34	370.33	372.87	257866
2024-01-05	371.60	379.74	371.60	377.73	266076
2024-01-08	374.63	382.83	374.63	381.44	214406
2024-01-09	377.06	383.14	377.06	381.53	129380
2024-01-10	383.00	390.05	376.11	389.85	290169
2024-01-11	387.22	389.82	379.44	384.88	266813
2024-01-12	387.50	389.23	377.50	381.82	149952
2024-01-16	377.90	382.97	374.71	381.61	287629
2024-01-17	377.61	381.53	374.30	377.06	223741
2024-01-18	379.64	387.30	379.28	387.00	235435
2024-01-19	387.01	388.98	381.66	386.84	272228
2024-01-22	389.99	400.50	388.03	399.79	254014
2024-01-23	402.37	402.37	387.68	390.66	198730
2024-01-24	394.19	395.80	376.93	380.90	278404
2024-01-25	382.92	385.15	377.88	378.56	306659
2024-01-26	378.74	380.37	373.65	377.39	300234
2024-01-29	378.47	384.02	375.67	383.43	262715
2024-01-30	382.85	384.10	379.41	379.65	240836
2024-01-31	379.84	381.80	370.09	371.25	315638
2024-02-01	373.17	377.21	367.30	377.08	330756
2024-02-02	372.80	377.50	361.16	373.85	343689
2024-02-05	368.87	369.71	362.36	366.68	316862
2024-02-06	366.62	373.78	366.62	373.57	175808
2024-02-07	375.24	383.87	369.93	380.85	350659
2024-02-08	382.21	387.73	379.59	387.34	242505
2024-02-09	387.27	391.01	384.42	386.65	216098
2024-02-12	387.38	395.20	385.45	392.90	200544
2024-02-13	379.41	383.71	373.50	375.88	316702
2024-02-14	379.51	382.89	375.16	382.78	309993
2024-02-15	384.93	389.37	384.67	389.13	227291
2024-02-16	385.07	390.61	382.92	387.30	293730
2024-02-20	380.89	386.04	378.95	384.77	236092
2024-02-21	384.92	390.79	381.41	389.10	549985
2024-02-22	367.26	406.74	367.26	379.08	1049668
2024-02-23	378.84	388.59	375.35	387.61	449763
2024-02-26	385.14	391.25	385.04	386.40	369176
2024-02-27	389.04	391.45	386.03	391.06	231240
2024-02-28	387.69	393.33	386.24	393.09	220450
2024-02-29	395.00	401.49	394.10	398.12	465078
2024-03-01	395.81	405.61	390.67	403.41	275072
2024-03-04	401.10	408.56	400.14	402.14	252832
2024-03-05	401.32	409.34	401.32	409.00	383635
2024-03-06	410.02	410.77	405.23	406.51	314804
2024-03-07	407.68	415.50	404.97	414.15	370838
2024-03-08	416.56	422.73	413.82	415.06	267484
2024-03-11	414.92	417.48	401.89	402.20	295922
2024-03-12	402.20	408.25	399.94	405.08	352500
2024-03-13	405.25	409.01	402.53	405.58	207619
2024-03-14	406.42	407.64	388.34	395.34	534015
2024-03-15	393.72	400.31	393.32	399.31	389881
2024-03-18	399.40	402.36	394.08	397.30	374369
2024-03-19	398.38	405.67	398.11	405.13	272626
2024-03-20	405.26	411.25	401.80	409.46	256651
2024-03-21	412.92	420.98	411.91	418.97	321273
2024-03-22	419.37	420.00	415.53	416.38	230150
2024-03-25	414.30	418.32	407.08	408.17	413615
2024-03-26	411.39	414.34	402.14	402.56	252162
2024-03-27	406.57	415.05	403.24	414.62	262680
2024-03-28	406.00	410.60	401.12	403.50	711594
2024-04-01	403.00	403.61	398.12	401.30	341870
2024-04-02	396.95	396.95	387.65	391.68	397454
2024-04-03	390.47	394.80	388.80	392.01	314105
2024-04-04	397.93	401.96	393.69	395.18	374105
2024-04-05	393.48	398.25	391.88	396.25	247629
2024-04-08	398.61	400.76	396.09	396.83	221050
2024-04-09	397.95	402.45	396.85	400.08	280129
2024-04-10	388.96	389.82	381.11	381.35	479593
2024-04-11	379.95	385.66	378.26	379.14	445063
2024-04-12	375.98	380.54	373.64	380.20	398938
2024-04-15	382.77	385.12	372.49	373.60	259530
2024-04-16	373.03	374.74	368.00	369.98	375089
2024-04-17	374.41	375.99	363.91	364.15	322693
2024-04-18	365.16	369.36	362.67	362.91	235511
2024-04-19	362.91	365.64	360.94	361.13	329057
2024-04-22	363.82	368.89	361.57	365.88	299933
2024-04-23	368.13	379.16	366.38	374.99	503441
2024-04-24	371.83	378.72	371.83	377.39	550354
2024-04-25	367.62	380.23	358.43	370.00	1065525
2024-04-26	366.08	377.61	364.42	371.17	437342
2024-04-29	371.83	372.56	364.53	369.61	379598
2024-04-30	368.30	368.32	360.93	362.53	453294
2024-05-01	362.53	367.29	354.51	359.50	397536
2024-05-02	365.41	368.00	357.61	360.11	368811
2024-05-03	366.59	371.31	364.27	364.65	430034
2024-05-06	367.15	371.24	363.88	370.77	340312
2024-05-07	372.57	377.12	372.01	372.68	309607
2024-05-08	369.67	370.12	361.63	365.82	272091
2024-05-09	365.43	373.46	364.54	373.00	210079
2024-05-10	372.30	377.26	370.06	374.21	255845
2024-05-13	377.76	378.62	372.05	373.09	231329
2024-05-14	377.68	378.52	374.43	377.50	228230
2024-05-15	377.49	383.89	374.74	383.07	315145
2024-05-16	382.42	382.42	369.21	369.23	336133
2024-05-17	369.62	369.99	364.03	366.90	220841
2024-05-20	366.71	370.96	365.47	368.29	204650
2024-05-21	368.29	371.50	363.47	371.14	226279
2024-05-22	371.72	374.98	365.77	367.60	304878
2024-05-23	367.54	367.54	357.54	365.09	382347
2024-05-24	366.48	367.69	362.14	362.46	243351
2024-05-28	363.73	366.10	355.07	357.65	325932
2024-05-29	354.98	357.34	350.71	351.14	454228
2024-05-30	351.69	359.32	351.55	356.13	504203
2024-05-31	356.82	364.04	354.70	363.55	383680
2024-06-03	364.29	364.69	355.16	361.13	247942
2024-06-04	358.28	358.28	351.97	354.09	251651
2024-06-05	356.07	358.93	352.10	356.00	205043
2024-06-06	355.10	357.03	346.53	346.98	296260
2024-06-07	343.21	344.66	339.82	340.86	327578
2024-06-10	338.09	343.43	337.60	342.40	273186
2024-06-11	342.05	346.15	338.85	342.61	279722
2024-06-12	350.79	361.30	341.87	346.73	494975
2024-06-13	346.29	346.29	337.05	343.00	276921
2024-06-14	340.56	343.60	336.86	341.31	224397
2024-06-17	338.63	343.99	338.63	343.18	324957
2024-06-18	340.83	343.00	337.47	337.89	312739
2024-06-20	337.41	337.41	331.31	333.49	446129
2024-06-21	334.00	338.16	329.76	337.92	771594
2024-06-24	338.50	340.84	334.16	337.91	564038
2024-06-25	299.24	320.00	299.24	310.74	1978289
2024-06-26	307.09	314.06	306.03	312.28	463844
2024-06-27	310.56	311.08	306.09	307.57	582812
2024-06-28	308.85	312.29	306.05	307.33	795705
2024-07-01	307.33	310.21	304.73	307.69	472340
2024-07-02	308.69	308.69	300.49	301.40	351521
2024-07-03	300.95	303.48	298.07	301.09	315981
2024-07-05	301.09	302.00	298.10	299.78	324827
2024-07-08	300.03	305.50	299.91	304.48	430693
2024-07-09	303.73	307.01	293.51	296.17	520848
2024-07-10	298.84	299.69	294.46	298.87	585862
2024-07-11	303.79	320.36	303.79	317.36	714222
2024-07-12	319.81	332.29	319.26	328.40	799694
2024-07-15	329.14	336.94	325.63	327.04	475535
2024-07-16	327.40	340.00	325.00	336.90	523288
2024-07-17	332.76	340.88	331.03	336.43	426649
2024-07-18	333.41	341.88	330.01	330.64	402671
2024-07-19	330.64	331.75	323.81	328.52	299360
2024-07-22	331.00	332.11	323.55	331.57	322276
2024-07-23	331.57	338.26	329.60	338.06	358852
2024-07-24	336.35	336.87	326.19	327.19	429884
2024-07-25	350.00	363.35	339.18	359.94	1077759
2024-07-26	364.55	374.88	361.85	371.82	787168
2024-07-29	371.14	374.13	366.31	369.13	447238
2024-07-30	369.21	373.60	368.36	372.50	443338
2024-07-31	374.61	382.76	368.59	374.04	426793
2024-08-01	372.91	377.37	361.57	365.56	539645
2024-08-02	357.87	357.87	348.91	353.39	514480
2024-08-05	344.20	356.82	335.57	349.83	524518
2024-08-06	352.31	358.89	348.94	354.53	379347
2024-08-07	356.25	360.29	348.92	349.26	435869
2024-08-08	350.50	357.34	349.10	350.73	390058
2024-08-09	350.73	350.93	347.40	349.21	252764
2024-08-12	349.21	349.64	341.12	344.07	317427
2024-08-13	345.09	349.85	343.67	347.90	358192
2024-08-14	348.61	349.77	343.89	344.04	265134
2024-08-15	348.80	350.84	342.82	347.09	345820
2024-08-16	345.98	350.88	344.91	345.28	193659
2024-08-19	345.28	347.56	343.95	345.59	199010
2024-08-20	345.07	349.12	345.07	346.10	186893
2024-08-21	349.99	351.75	345.03	351.00	221208
2024-08-22	349.17	351.00	345.30	348.08	172096
2024-08-23	350.00	358.82	348.17	358.52	182509
2024-08-26	360.00	362.26	356.07	356.62	176231
2024-08-27	354.11	355.71	350.06	351.92	188112
2024-08-28	350.78	353.70	349.12	349.63	164004
2024-08-29	353.79	355.71	348.82	350.82	177817
2024-08-30	352.27	354.87	349.77	351.62	454875
2024-09-03	350.53	352.10	339.72	340.00	429695
2024-09-04	338.58	345.11	337.36	344.53	389995
2024-09-05	345.44	345.44	340.62	341.97	290297
2024-09-06	342.82	346.47	339.91	341.37	356079
2024-09-09	344.00	351.28	342.64	346.48	431657
2024-09-10	346.38	348.54	343.87	346.40	268937
2024-09-11	345.66	346.18	337.00	345.91	225459
2024-09-12	346.13	347.51	341.52	346.49	202125
2024-09-13	349.99	358.20	349.08	356.02	191258
2024-09-16	357.21	361.62	356.65	358.49	187262
2024-09-17	362.18	373.92	362.12	371.86	502862
2024-09-18	371.79	378.08	366.99	368.93	336848
2024-09-19	378.55	379.00	370.03	372.09	210896
2024-09-20	368.64	369.05	364.14	364.37	341750
2024-09-23	367.27	369.73	363.83	368.30	150697
2024-09-24	369.71	372.18	367.89	371.91	156076
2024-09-25	371.35	371.48	365.62	366.07	236478
2024-09-26	369.00	372.45	366.49	370.33	256796
2024-09-27	374.84	378.66	371.41	372.54	173669
2024-09-30	373.53	383.01	372.60	376.80	390475
2024-10-01	376.81	377.21	368.59	375.61	257955
2024-10-02	373.00	375.50	370.01	372.77	209017
2024-10-03	369.46	371.91	366.45	371.45	226112
2024-10-04	374.29	374.59	363.05	363.91	341618
2024-10-07	360.75	363.46	357.96	363.02	241747
2024-10-08	363.02	368.41	360.42	364.94	189899
2024-10-09	364.56	366.16	360.54	365.74	181379
2024-10-10	363.28	365.64	359.74	362.50	210954
2024-10-11	362.50	368.83	362.32	365.28	204122
2024-10-14	365.06	368.69	362.57	368.31	208902
2024-10-15	368.31	373.64	364.11	364.68	316279
2024-10-16	366.66	373.23	366.66	371.98	199352
2024-10-17	372.01	372.01	366.00	369.43	204095
2024-10-18	370.85	372.96	366.78	370.41	216847
2024-10-21	370.41	371.94	357.44	358.98	278480
2024-10-22	357.36	357.36	349.93	350.78	299846
2024-10-23	351.19	354.11	349.25	350.68	363802
2024-10-24	380.00	380.00	366.51	377.33	644066
2024-10-25	379.88	379.88	363.60	366.00	308849
2024-10-28	369.06	372.54	367.65	369.89	260108
2024-10-29	366.46	366.46	361.73	362.36	329260
2024-10-30	360.86	366.72	360.86	364.45	328788
2024-10-31	364.86	366.00	361.08	361.64	264544
2024-11-01	363.38	368.86	362.39	363.06	225938
2024-11-04	363.25	367.23	358.30	360.09	419096
2024-11-05	357.83	369.47	354.91	369.29	460865
2024-11-06	372.94	373.60	357.82	370.63	421663
2024-11-07	372.01	376.59	369.56	371.28	208918
2024-11-08	372.45	378.40	372.11	372.58	228805
2024-11-11	372.21	378.39	372.21	374.99	207702
2024-11-12	371.79	373.84	355.88	356.48	381523
2024-11-13	356.58	358.29	350.00	351.19	393758
2024-11-14	350.87	365.82	349.80	357.49	405137
2024-11-15	377.00	378.81	358.98	359.42	522060
2024-11-18	359.55	363.48	357.54	360.84	341776
2024-11-19	359.82	362.97	354.00	362.71	405341
2024-11-20	361.61	362.64	358.38	360.98	287380
2024-11-21	362.97	368.40	362.52	364.36	254603
2024-11-22	367.95	371.93	365.31	366.49	337272
2024-11-25	374.93	395.60	374.93	390.03	737033
2024-11-26	386.07	386.07	375.28	378.54	367111
2024-11-27	383.10	385.34	374.85	376.83	254844
2024-11-29	378.52	380.87	376.18	377.09	145850
2024-12-02	377.50	379.82	371.06	375.97	253788
2024-12-03	377.41	379.46	374.64	376.34	309841
2024-12-04	376.56	378.04	368.96	373.96	285926
2024-12-05	373.37	380.75	370.34	374.35	308203
2024-12-06	375.59	378.82	372.68	372.93	327945
2024-12-09	376.17	380.82	374.23	380.32	318065
2024-12-10	379.43	380.29	371.64	375.10	316747
2024-12-11	379.38	380.00	374.68	375.66	300239
2024-12-12	373.03	373.03	365.52	369.54	276204
2024-12-13	367.99	369.29	360.21	362.95	361259
2024-12-16	361.41	366.48	359.66	362.35	336890
2024-12-17	360.50	363.67	357.66	358.55	299657
2024-12-18	358.16	360.57	342.61	343.73	465725
2024-12-19	343.69	345.61	340.00	340.94	455330
2024-12-20	342.80	350.98	340.75	349.04	814576
2024-12-23	347.34	348.29	343.50	347.84	340931
2024-12-24	346.80	351.82	345.72	351.65	205271
2024-12-26	349.47	350.51	345.08	349.88	399303
2024-12-27	347.01	349.86	342.41	345.10	249543
2024-12-30	343.42	344.41	337.58	339.32	284747
2024-12-31	340.68	343.85	339.78	340.94	248233
2025-01-02	343.11	346.05	331.31	332.87	407773
2025-01-03	335.67	337.48	331.62	337.27	281107
2025-01-06	338.30	342.11	332.21	332.51	385828
2025-01-07	332.82	334.99	326.75	327.97	436710
2025-01-08	325.46	327.19	321.77	324.79	503632
2025-01-10	320.93	329.89	320.87	326.40	529741
2025-01-13	325.39	335.00	325.39	334.43	568066
2025-01-14	335.76	341.32	334.89	339.68	351371
2025-01-15	347.63	349.36	342.40	344.57	291390
2025-01-16	343.66	349.88	338.58	349.54	277603
2025-01-17	353.29	355.48	350.12	350.26	329858
2025-01-21	353.32	360.68	352.96	359.18	276471
2025-01-22	356.27	360.52	351.98	359.93	310114
2025-01-23	360.35	364.72	357.15	362.06	269913
2025-01-24	362.40	362.81	353.01	353.74	277457
2025-01-27	356.85	361.66	352.34	360.03	331853
2025-01-28	356.48	356.48	348.07	350.15	367003
2025-01-29	348.36	350.40	343.43	344.70	247879
2025-01-30	348.48	351.96	346.84	348.62	219106
2025-01-31	346.30	350.27	343.48	344.25	406041
2025-02-03	338.26	341.72	331.90	337.50	355332
2025-02-04	332.86	342.46	332.86	339.35	340801
2025-02-05	341.19	342.16	336.60	339.20	280648
2025-02-06	340.00	343.10	335.82	338.01	214644
2025-02-07	337.23	338.11	329.73	331.71	283099
2025-02-10	333.95	336.73	330.33	334.32	290844
2025-02-11	332.01	340.38	331.21	336.35	248609
2025-02-12	331.16	336.40	329.61	335.45	381583
2025-02-13	337.78	342.48	334.67	340.32	327289
2025-02-14	341.64	348.18	340.56	344.28	325343
2025-02-18	347.00	347.62	340.68	343.50	575858
2025-02-19	341.01	343.92	337.89	340.87	769359
2025-02-20	357.89	366.00	337.62	344.32	995617
2025-02-21	345.00	347.24	340.48	344.00	780432
2025-02-24	344.48	347.48	340.00	344.73	499367
2025-02-25	346.00	352.45	344.65	348.72	395738
2025-02-26	349.56	352.78	346.29	347.74	431676
2025-02-27	346.51	349.83	342.49	342.54	445661
2025-02-28	343.25	347.69	342.14	347.00	468654
2025-03-03	347.00	350.83	342.20	344.18	370322
2025-03-04	343.67	347.20	339.13	341.29	386328
2025-03-05	338.79	344.53	337.32	343.92	340359
2025-03-06	343.56	358.28	341.39	357.03	818490
2025-03-07	357.03	365.69	352.85	364.31	547389
2025-03-10	364.31	374.74	362.66	364.12	712975
2025-03-11	363.21	364.71	342.08	343.56	367211
2025-03-12	343.12	343.20	333.15	333.34	378893

Explore More About POOL

Coins representing dividend payouts and trends

POOL Dividend History

Discover Pool Corp'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

POOL Stock Split History

Discover Pool Corp'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

POOL Historical Prices

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

Web Analytics