RPM Historical Prices

Summary

Key Stock Metrics

103.69

(July 9, 2024)

52-Week Low

141.79

(November 25, 2024)

52-Week High

141.79

(November 25, 2024)

All-Time High

122.55

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-09	16.25	16.81	16.25	16.75	357700
1998-06-10	16.88	17.06	16.75	16.94	285700
1998-06-11	17.06	17.06	16.56	16.63	207100
1998-06-12	16.63	16.63	16.13	16.13	206700
1998-06-15	16.13	16.31	16.00	16.00	130800
1998-06-16	16.19	16.44	16.13	16.44	70800
1998-06-17	16.44	16.44	15.88	16.06	250000
1998-06-18	16.13	16.19	15.88	16.00	160600
1998-06-19	15.88	16.00	15.75	16.00	212700
1998-06-22	16.06	16.25	15.94	16.25	63400
1998-06-23	16.13	16.44	16.13	16.44	93300
1998-06-24	16.44	16.50	16.31	16.38	52600
1998-06-25	16.88	17.00	16.88	16.94	277000
1998-06-26	16.88	16.94	16.50	16.69	74700
1998-06-29	16.75	16.94	16.69	16.94	87200
1998-06-30	16.81	17.00	16.81	17.00	191600
1998-07-01	17.00	17.25	17.00	17.25	106400
1998-07-02	17.38	17.63	17.25	17.50	274700
1998-07-06	17.56	17.56	17.44	17.50	87200
1998-07-07	17.50	17.56	17.44	17.50	103700
1998-07-08	17.56	17.56	16.38	16.50	582800
1998-07-09	16.50	16.69	16.44	16.56	227600
1998-07-10	16.56	16.56	16.06	16.31	328400
1998-07-13	16.31	16.31	16.13	16.13	866400
1998-07-14	16.19	16.38	16.06	16.38	412800
1998-07-15	16.31	16.31	16.00	16.13	548000
1998-07-16	16.19	16.19	16.00	16.06	277000
1998-07-17	16.00	16.06	15.88	15.94	427700
1998-07-20	15.88	16.13	15.88	16.00	405600
1998-07-21	16.00	16.06	15.88	16.00	238600
1998-07-22	16.00	16.06	15.88	15.88	294800
1998-07-23	15.94	16.00	15.75	15.88	535300
1998-07-24	15.88	15.88	15.75	15.75	107700
1998-07-27	15.81	15.88	15.75	15.81	205100
1998-07-28	15.88	15.88	15.75	15.75	407100
1998-07-29	15.81	15.88	15.75	15.75	189300
1998-07-30	15.88	15.94	15.69	15.88	522300
1998-07-31	15.88	16.00	15.81	15.88	349800
1998-08-03	15.94	15.94	15.88	15.88	98000
1998-08-04	15.94	15.94	15.81	15.81	98300
1998-08-05	15.81	15.81	15.75	15.81	279500
1998-08-06	15.75	16.06	15.75	15.88	558200
1998-08-07	15.88	16.19	15.88	16.00	567000
1998-08-10	15.88	16.00	15.69	15.88	366700
1998-08-11	15.63	15.63	15.00	15.13	215700
1998-08-12	15.25	15.63	15.19	15.50	301100
1998-08-13	15.38	15.63	15.19	15.31	103200
1998-08-14	15.31	15.50	14.88	14.88	147800
1998-08-17	14.88	15.25	14.81	15.13	124100
1998-08-18	15.38	15.88	15.25	15.50	241000
1998-08-19	15.56	15.56	15.13	15.31	73700
1998-08-20	15.06	15.50	14.94	15.19	153200
1998-08-21	15.25	15.31	14.38	14.50	250700
1998-08-24	14.69	15.06	14.69	14.88	94800
1998-08-25	14.81	15.06	14.69	14.75	219400
1998-08-26	14.75	14.81	14.13	14.75	146500
1998-08-27	14.63	14.63	14.13	14.25	78900
1998-08-28	14.19	14.19	13.13	13.19	239400
1998-08-31	13.31	13.50	12.75	13.06	402500
1998-09-01	13.50	13.56	13.00	13.25	468500
1998-09-02	13.25	13.69	13.25	13.38	288000
1998-09-03	13.38	13.75	12.88	13.31	222000
1998-09-04	13.44	13.88	13.38	13.88	221500
1998-09-08	14.19	14.63	14.06	14.50	260600
1998-09-09	14.50	15.00	14.38	14.44	120800
1998-09-10	14.13	14.31	14.00	14.19	195700
1998-09-11	14.25	14.75	14.13	14.13	101200
1998-09-14	14.25	15.00	14.25	14.75	196700
1998-09-15	14.88	14.88	14.38	14.50	43600
1998-09-16	14.50	14.50	14.13	14.38	88700
1998-09-17	14.25	14.25	13.88	14.00	275300
1998-09-18	13.88	14.38	13.75	14.38	519600
1998-09-21	14.38	14.50	13.75	14.13	211800
1998-09-22	14.25	14.31	13.81	13.88	102400
1998-09-23	14.00	14.19	13.81	14.06	157900
1998-09-24	14.19	14.50	13.88	13.88	92200
1998-09-25	13.94	14.00	13.50	13.88	136600
1998-09-28	13.88	14.00	13.63	14.00	139700
1998-09-29	14.06	14.50	14.06	14.50	165200
1998-09-30	14.63	14.63	14.31	14.44	152000
1998-10-01	14.50	14.50	13.88	14.13	210900
1998-10-02	14.38	15.88	14.38	15.88	461400
1998-10-05	15.75	15.75	15.00	15.06	244600
1998-10-06	15.31	15.75	15.31	15.56	371200
1998-10-07	15.69	15.75	15.25	15.31	308600
1998-10-08	15.06	15.19	14.25	14.69	171200
1998-10-09	14.81	15.00	14.63	14.88	90400
1998-10-12	14.81	15.19	14.81	15.00	90900
1998-10-13	15.13	15.56	14.88	15.56	90900
1998-10-14	15.31	15.31	14.75	14.94	202000
1998-10-15	14.88	15.19	14.81	15.00	106400
1998-10-16	14.88	15.25	14.88	15.19	91500
1998-10-19	15.00	15.38	15.00	15.06	136800
1998-10-20	15.13	15.50	15.06	15.38	211700
1998-10-21	15.38	15.75	15.19	15.50	86300
1998-10-22	15.50	15.50	15.25	15.31	85200
1998-10-23	15.38	15.44	15.13	15.31	234200
1998-10-26	15.56	15.69	15.25	15.63	222400
1998-10-27	15.88	15.94	15.63	15.75	222200
1998-10-28	15.44	15.50	15.25	15.44	81000
1998-10-29	15.44	15.81	15.25	15.75	88900
1998-10-30	16.00	16.88	15.81	16.81	356200
1998-11-02	17.00	17.00	16.19	16.25	182000
1998-11-03	16.56	16.63	16.31	16.63	216100
1998-11-04	16.69	16.75	16.31	16.44	47600
1998-11-05	16.44	16.75	16.25	16.56	89000
1998-11-06	16.63	16.69	16.31	16.31	93200
1998-11-09	16.56	16.69	16.38	16.44	67300
1998-11-10	16.63	16.75	16.50	16.56	183200
1998-11-11	16.69	16.81	16.31	16.38	159900
1998-11-12	16.13	16.44	16.13	16.38	70200
1998-11-13	16.63	16.75	16.50	16.63	109300
1998-11-16	16.38	16.50	16.06	16.31	156700
1998-11-17	16.25	16.63	16.19	16.38	95900
1998-11-18	16.50	16.50	16.06	16.50	812500
1998-11-19	16.50	16.63	16.31	16.63	291100
1998-11-20	16.63	16.75	16.25	16.25	422100
1998-11-23	16.50	16.50	16.00	16.00	120000
1998-11-24	16.38	16.38	15.94	16.00	259800
1998-11-25	16.00	16.00	15.50	15.63	125100
1998-11-27	15.75	15.88	15.50	15.88	48500
1998-11-30	15.94	16.44	15.81	16.38	222300
1998-12-01	16.25	16.44	15.94	16.13	134000
1998-12-02	16.06	16.38	15.38	15.75	184800
1998-12-03	15.69	16.00	15.69	15.88	143700
1998-12-04	15.88	16.13	15.81	15.94	173500
1998-12-07	16.00	16.13	15.88	16.13	140400
1998-12-08	15.88	15.94	15.75	15.88	185200
1998-12-09	15.94	16.06	15.50	15.69	239200
1998-12-10	15.13	15.25	14.31	14.75	788100
1998-12-11	14.50	14.88	14.38	14.75	495100
1998-12-14	14.75	14.81	14.38	14.56	150100
1998-12-15	14.50	14.63	13.88	13.94	265100
1998-12-16	13.88	14.13	13.75	13.88	296100
1998-12-17	13.75	14.50	13.75	14.50	180600
1998-12-18	13.75	14.69	13.75	14.56	310700
1998-12-21	14.56	14.75	14.38	14.50	146600
1998-12-22	14.38	15.38	14.19	14.25	206100
1998-12-23	14.31	15.06	14.25	14.31	243200
1998-12-24	14.50	14.94	14.50	14.88	68100
1998-12-28	15.00	15.13	14.50	14.69	162100
1998-12-29	14.56	14.94	14.31	14.88	133700
1998-12-30	15.00	15.44	14.88	15.38	192400
1998-12-31	15.38	16.00	15.31	16.00	315000
1999-01-04	15.81	15.88	15.50	15.50	229900
1999-01-05	15.38	16.31	15.38	16.13	297800
1999-01-06	16.50	16.50	16.19	16.25	261000
1999-01-07	16.13	16.19	15.75	16.06	189600
1999-01-08	16.00	16.19	15.88	16.00	194300
1999-01-11	16.06	16.25	15.94	16.00	280800
1999-01-12	16.13	16.13	15.81	15.88	159500
1999-01-13	15.63	16.00	15.44	15.81	273100
1999-01-14	15.81	15.88	15.00	15.13	284000
1999-01-15	15.38	15.38	15.00	15.06	115200
1999-01-19	15.13	15.13	14.75	14.75	167000
1999-01-20	14.75	14.81	13.94	14.19	487100
1999-01-21	14.44	14.44	13.94	14.00	354800
1999-01-22	12.88	14.19	12.88	14.13	729900
1999-01-25	14.06	14.31	13.94	14.19	230600
1999-01-26	14.19	14.38	14.00	14.25	190000
1999-01-27	14.25	14.31	13.69	13.75	408700
1999-01-28	13.88	14.00	13.38	13.44	210200
1999-01-29	13.63	14.38	13.56	14.31	348100
1999-02-01	14.38	14.75	14.31	14.56	273600
1999-02-02	14.50	15.38	14.44	15.38	569900
1999-02-03	15.38	15.38	14.88	14.94	210200
1999-02-04	14.94	15.00	14.63	14.63	107700
1999-02-05	14.69	14.69	14.50	14.63	84000
1999-02-08	14.69	14.69	14.31	14.38	113000
1999-02-09	14.44	14.50	14.06	14.19	141000
1999-02-10	14.31	14.50	14.25	14.38	115100
1999-02-11	14.38	14.38	14.19	14.38	73000
1999-02-12	14.31	14.38	13.88	14.06	176100
1999-02-16	14.19	14.38	13.88	13.94	138500
1999-02-17	13.81	14.13	13.75	13.88	158200
1999-02-18	14.00	14.19	13.81	13.88	133600
1999-02-19	13.81	14.13	13.75	14.00	196000
1999-02-22	13.94	14.06	13.88	14.00	123900
1999-02-23	14.13	14.13	13.81	13.88	146100
1999-02-24	14.00	14.00	13.75	13.75	117800
1999-02-25	13.75	13.88	13.63	13.75	135200
1999-02-26	13.81	13.88	13.69	13.81	134500
1999-03-01	13.94	14.25	13.88	14.19	203900
1999-03-02	14.00	14.69	14.00	14.56	303500
1999-03-03	14.69	14.69	13.88	13.88	176100
1999-03-04	13.88	14.31	13.88	14.25	143200
1999-03-05	14.31	14.38	13.94	14.06	168600
1999-03-08	14.00	14.06	13.69	13.88	199700
1999-03-09	13.94	14.00	13.63	13.69	221700
1999-03-10	13.63	13.75	13.63	13.63	262200
1999-03-11	13.69	13.75	13.56	13.69	155000
1999-03-12	13.63	13.88	13.63	13.69	173900
1999-03-15	13.63	14.00	13.56	14.00	246200
1999-03-16	13.94	14.00	13.69	13.81	120300
1999-03-17	13.75	13.81	13.56	13.63	150900
1999-03-18	13.69	13.94	13.69	13.94	114000
1999-03-19	13.69	13.75	13.19	13.25	444100
1999-03-22	13.38	13.50	13.19	13.25	240900
1999-03-23	13.13	13.31	12.88	13.06	708300
1999-03-24	13.06	13.13	12.81	12.88	258400
1999-03-25	12.94	13.06	12.81	12.88	241000
1999-03-26	12.94	13.00	12.88	12.88	192300
1999-03-29	12.81	13.00	12.81	13.00	181900
1999-03-30	12.88	12.94	12.75	12.81	200300
1999-03-31	12.94	13.31	12.88	13.31	250400
1999-04-01	13.31	13.31	13.00	13.00	120500
1999-04-05	13.13	13.25	13.00	13.13	152800
1999-04-06	13.06	13.31	12.94	13.13	234300
1999-04-07	13.19	13.25	12.94	12.94	142000
1999-04-08	13.00	13.25	12.88	13.13	147500
1999-04-09	13.13	13.19	12.94	13.13	121800
1999-04-12	12.94	13.13	12.94	13.06	160600
1999-04-13	13.00	13.13	12.94	13.06	163800
1999-04-14	12.69	13.19	12.63	13.06	269100
1999-04-15	13.13	13.50	13.13	13.25	177500
1999-04-16	13.38	14.06	13.38	13.94	207700
1999-04-19	13.81	14.56	13.75	14.50	337900
1999-04-20	14.63	14.75	13.88	14.00	290700
1999-04-21	14.00	14.19	13.50	13.63	251900
1999-04-22	13.69	13.88	13.44	13.44	147100
1999-04-23	13.56	13.56	13.06	13.06	125000
1999-04-26	13.00	13.13	12.88	13.13	218200
1999-04-27	13.13	13.31	12.88	13.06	283000
1999-04-28	13.13	13.31	13.00	13.06	228100
1999-04-29	13.13	14.00	13.06	14.00	587900
1999-04-30	14.00	14.56	13.88	14.06	397400
1999-05-03	14.25	14.63	14.19	14.38	286900
1999-05-04	14.44	14.88	14.13	14.25	192400
1999-05-05	14.13	14.56	14.06	14.50	164600
1999-05-06	14.44	14.63	14.38	14.44	179800
1999-05-07	14.50	14.88	14.50	14.69	225800
1999-05-10	14.88	14.94	14.69	14.75	175400
1999-05-11	14.69	14.88	14.50	14.63	144300
1999-05-12	14.69	14.81	14.56	14.69	116400
1999-05-13	14.44	14.75	14.31	14.31	213300
1999-05-14	14.06	14.25	13.88	14.06	133500
1999-05-17	14.06	14.25	13.38	13.81	337800
1999-05-18	13.88	14.06	13.81	13.94	101900
1999-05-19	13.88	14.00	13.63	13.88	93500
1999-05-20	13.94	14.31	13.88	14.00	306100
1999-05-21	13.88	14.06	13.88	13.88	202700
1999-05-24	13.88	14.06	13.75	14.06	289500
1999-05-25	14.00	14.19	13.94	13.94	172800
1999-05-26	13.81	14.19	13.81	14.06	157000
1999-05-27	14.13	14.13	13.63	14.06	191500
1999-05-28	13.94	14.19	13.88	13.88	133600
1999-06-01	13.81	13.88	13.50	13.69	169500
1999-06-02	13.81	13.88	13.63	13.81	89500
1999-06-03	13.94	14.06	13.81	14.06	135300
1999-06-04	14.00	14.06	13.75	13.81	427000
1999-06-07	13.81	14.06	13.81	14.06	112900
1999-06-08	13.94	14.00	13.50	13.63	101900
1999-06-09	13.75	13.94	13.63	13.94	104300
1999-06-10	13.88	14.25	13.88	14.19	200600
1999-06-11	14.19	14.44	13.75	13.75	435300
1999-06-14	13.88	14.06	13.81	13.81	105600
1999-06-15	13.94	14.13	13.81	13.94	239400
1999-06-16	13.94	14.13	13.81	13.81	101000
1999-06-17	13.81	13.88	13.69	13.75	110400
1999-06-18	13.81	14.00	13.81	13.81	202600
1999-06-21	13.94	14.00	13.75	13.88	112600
1999-06-22	13.75	14.00	13.69	13.94	276400
1999-06-23	14.00	14.00	13.69	14.00	136100
1999-06-24	13.94	14.00	13.38	13.38	144700
1999-06-25	13.38	13.63	13.31	13.38	117700
1999-06-28	13.38	13.88	13.38	13.69	180300
1999-06-29	13.81	14.38	13.50	14.19	248400
1999-06-30	14.19	14.63	14.13	14.19	310300
1999-07-01	14.25	14.25	14.06	14.13	93900
1999-07-02	14.06	14.19	13.94	14.00	85900
1999-07-06	13.88	14.13	13.75	14.00	173000
1999-07-07	13.94	14.06	13.69	13.75	108700
1999-07-08	13.88	14.00	13.63	13.63	107800
1999-07-09	13.63	13.81	13.56	13.63	91100
1999-07-12	13.75	13.88	13.38	13.56	156300
1999-07-13	13.63	13.81	13.50	13.81	165400
1999-07-14	13.81	14.06	13.81	14.06	187200
1999-07-15	14.00	14.13	13.94	14.06	209600
1999-07-16	14.00	14.06	13.69	13.88	212400
1999-07-19	13.75	13.94	13.75	13.75	171200
1999-07-20	13.88	14.13	13.63	13.69	184700
1999-07-21	13.75	13.94	13.69	13.88	219600
1999-07-22	13.88	14.19	13.63	14.19	358000
1999-07-23	14.06	14.25	14.00	14.13	61500
1999-07-26	14.00	14.13	13.88	13.88	152600
1999-07-27	14.00	14.44	13.88	14.13	162700
1999-07-28	14.13	14.81	14.13	14.63	339900
1999-07-29	14.69	14.69	14.19	14.25	114900
1999-07-30	14.25	14.75	14.19	14.63	175100
1999-08-02	14.88	14.94	14.63	14.94	172100
1999-08-03	14.88	15.06	14.75	15.00	378600
1999-08-04	15.00	15.00	14.25	14.38	492800
1999-08-05	14.63	14.81	14.50	14.63	245900
1999-08-06	14.63	14.94	14.50	14.75	93900
1999-08-09	14.75	14.81	14.25	14.50	167100
1999-08-10	14.38	14.38	14.06	14.25	131600
1999-08-11	14.38	14.56	14.38	14.56	186300
1999-08-12	14.50	14.56	14.00	14.19	269500
1999-08-13	14.13	14.25	13.75	13.75	134200
1999-08-16	13.63	14.19	13.63	14.19	185400
1999-08-17	14.06	14.13	13.63	13.63	229400
1999-08-18	13.63	13.69	13.44	13.69	181700
1999-08-19	13.56	13.94	13.44	13.88	146900
1999-08-20	13.75	13.88	13.63	13.88	94600
1999-08-23	13.81	14.44	13.81	14.19	251300
1999-08-24	14.13	14.25	13.94	14.00	207500
1999-08-25	14.06	14.13	13.94	14.00	156400
1999-08-26	14.00	14.00	13.63	13.75	188500
1999-08-27	13.81	13.94	13.31	13.44	137500
1999-08-30	13.44	13.44	13.13	13.13	147800
1999-08-31	13.25	13.75	13.13	13.31	273200
1999-09-01	13.31	13.50	13.31	13.31	143600
1999-09-02	13.06	13.38	12.94	13.31	182200
1999-09-03	13.31	13.44	13.19	13.19	83100
1999-09-07	13.06	13.44	13.06	13.25	257900
1999-09-08	13.13	13.31	13.00	13.19	270800
1999-09-09	13.38	13.44	13.19	13.19	83500
1999-09-10	13.19	13.50	13.13	13.19	125300
1999-09-13	13.19	13.38	13.06	13.06	107300
1999-09-14	13.06	13.06	12.94	13.06	160600
1999-09-15	13.00	13.19	12.88	12.88	149000
1999-09-16	12.88	13.00	12.75	12.75	189600
1999-09-17	12.81	12.94	12.69	12.94	191100
1999-09-20	12.88	12.94	12.75	12.75	146900
1999-09-21	12.63	12.75	12.50	12.63	251700
1999-09-22	12.75	12.81	12.50	12.50	221900
1999-09-23	12.50	12.56	12.31	12.38	356600
1999-09-24	12.31	12.31	12.13	12.25	413700
1999-09-27	12.38	12.63	12.25	12.25	423200
1999-09-28	12.25	12.38	12.19	12.31	258200
1999-09-29	12.38	12.38	12.19	12.25	242100
1999-09-30	12.13	12.38	12.13	12.19	456800
1999-10-01	12.25	12.31	12.13	12.25	333500
1999-10-04	12.25	12.44	12.13	12.38	212700
1999-10-05	12.50	12.81	12.50	12.56	242300
1999-10-06	12.56	12.81	12.44	12.75	186400
1999-10-07	12.63	12.88	12.56	12.88	125800
1999-10-08	12.88	12.88	12.56	12.81	188800
1999-10-11	12.88	12.94	12.38	12.88	177000
1999-10-12	12.81	12.88	12.75	12.81	124200
1999-10-13	12.75	12.81	12.13	12.25	187500
1999-10-14	12.13	12.19	11.88	12.00	262800
1999-10-15	11.50	11.94	11.50	11.88	262800
1999-10-18	12.00	12.25	11.88	12.00	205500
1999-10-19	12.13	12.31	11.94	12.00	239000
1999-10-20	12.00	12.06	11.75	11.88	107500
1999-10-21	11.75	11.94	11.50	11.69	217900
1999-10-22	11.81	11.81	11.31	11.50	207100
1999-10-25	11.50	11.75	11.44	11.69	180100
1999-10-26	11.69	11.75	11.50	11.69	206300
1999-10-27	11.69	11.94	11.63	11.94	175100
1999-10-28	12.00	12.00	11.63	11.63	147300
1999-10-29	11.63	12.00	11.63	11.94	276200
1999-11-01	12.13	12.25	12.00	12.25	529700
1999-11-02	12.13	12.25	12.06	12.06	463300
1999-11-03	12.06	12.25	12.06	12.25	168300
1999-11-04	12.25	12.25	12.00	12.25	318600
1999-11-05	12.19	12.31	12.00	12.19	338200
1999-11-08	12.13	12.25	11.88	12.00	309400
1999-11-09	11.88	12.13	11.88	11.88	168800
1999-11-10	11.88	12.25	11.88	12.13	381900
1999-11-11	12.13	12.31	12.00	12.19	256900
1999-11-12	12.25	12.25	11.94	12.19	308700
1999-11-15	12.13	12.13	11.94	12.00	202200
1999-11-16	12.00	12.06	11.88	12.00	287600
1999-11-17	11.88	12.00	11.63	11.75	314000
1999-11-18	11.69	11.81	11.13	11.44	428800
1999-11-19	11.38	11.75	11.38	11.69	305400
1999-11-22	11.69	12.00	11.50	12.00	513900
1999-11-23	11.94	12.00	11.63	11.81	289700
1999-11-24	11.75	11.88	11.69	11.75	243800
1999-11-26	11.75	11.75	11.63	11.63	142700
1999-11-29	11.69	11.69	11.38	11.38	301500
1999-11-30	11.50	11.75	11.50	11.75	260900
1999-12-01	11.63	11.88	11.56	11.75	397500
1999-12-02	11.63	11.88	11.44	11.44	504800
1999-12-03	11.50	11.56	11.19	11.38	440300
1999-12-06	11.31	11.38	11.00	11.13	251900
1999-12-07	11.19	11.19	10.88	11.06	424000
1999-12-08	10.94	11.00	10.75	10.81	270800
1999-12-09	10.75	11.00	10.75	10.94	385700
1999-12-10	10.88	11.06	10.81	11.00	482600
1999-12-13	10.94	11.00	10.56	10.75	295500
1999-12-14	10.63	10.75	10.38	10.69	470200
1999-12-15	10.75	10.75	10.25	10.50	513200
1999-12-16	10.50	10.50	9.94	10.38	540100
1999-12-17	10.25	10.56	10.19	10.31	400200
1999-12-20	10.38	10.69	10.31	10.50	577400
1999-12-21	10.50	10.63	10.25	10.44	272100
1999-12-22	10.44	10.56	10.38	10.38	297800
1999-12-23	10.38	10.44	10.25	10.31	324200
1999-12-27	10.31	10.38	10.00	10.06	619100
1999-12-28	10.13	10.13	9.94	10.06	529700
1999-12-29	10.06	10.38	10.06	10.38	415100
1999-12-30	10.38	10.44	10.06	10.19	328000
1999-12-31	10.19	10.38	10.00	10.19	391100
2000-01-03	10.31	10.31	9.56	9.88	493100
2000-01-04	9.81	10.00	9.56	9.88	517600
2000-01-05	9.94	10.31	9.94	10.31	1330200
2000-01-06	10.19	10.31	10.00	10.19	294500
2000-01-07	10.31	11.00	10.31	10.69	446200
2000-01-10	10.75	10.81	10.63	10.69	428600
2000-01-11	10.56	10.69	10.50	10.50	382300
2000-01-12	10.44	10.50	10.25	10.31	505200
2000-01-13	10.38	10.44	10.25	10.25	264600
2000-01-14	10.25	10.38	10.13	10.31	538400
2000-01-18	10.31	10.63	10.25	10.50	468600
2000-01-19	10.50	10.81	10.44	10.50	635600
2000-01-20	10.44	10.56	10.00	10.00	580400
2000-01-21	10.25	10.56	10.13	10.25	673500
2000-01-24	10.25	10.50	10.25	10.38	426800
2000-01-25	10.50	10.63	10.13	10.19	489700
2000-01-26	10.25	10.38	10.13	10.13	403600
2000-01-27	10.25	10.25	10.06	10.06	366800
2000-01-28	10.13	10.38	10.00	10.25	604000
2000-01-31	10.38	10.44	10.25	10.25	350500
2000-02-01	10.38	10.38	10.00	10.19	843500
2000-02-02	10.13	10.31	10.06	10.31	499000
2000-02-03	10.19	10.25	10.13	10.19	289300
2000-02-04	10.13	10.19	9.94	10.00	407700
2000-02-07	10.00	10.56	9.88	10.44	1315000
2000-02-08	10.38	10.44	10.06	10.13	458700
2000-02-09	10.06	10.13	9.88	9.94	359100
2000-02-10	10.00	10.06	9.75	9.88	286700
2000-02-11	9.88	9.88	9.69	9.69	270500
2000-02-14	9.75	9.81	9.56	9.69	238300
2000-02-15	9.69	9.94	9.50	9.94	419100
2000-02-16	9.94	10.00	9.50	9.69	186900
2000-02-17	9.56	10.13	9.56	9.81	951800
2000-02-18	9.75	10.06	9.75	9.81	1054800
2000-02-22	9.75	9.81	9.56	9.75	249900
2000-02-23	9.75	9.81	9.56	9.69	422900
2000-02-24	9.69	9.75	9.50	9.63	932400
2000-02-25	9.56	9.63	9.50	9.56	538700
2000-02-28	9.63	9.69	9.50	9.56	177700
2000-02-29	9.56	10.00	9.56	9.94	382700
2000-03-01	10.00	10.19	9.94	10.19	414600
2000-03-02	10.19	10.31	10.06	10.19	376900
2000-03-03	10.13	10.56	10.13	10.44	343900
2000-03-06	10.44	10.56	10.13	10.19	337100
2000-03-07	10.31	10.50	10.25	10.38	446200
2000-03-08	10.50	10.50	9.94	10.13	389000
2000-03-09	10.06	10.25	9.81	10.25	396300
2000-03-10	10.13	10.38	10.00	10.38	404200
2000-03-13	10.13	10.31	10.00	10.31	349600
2000-03-14	10.31	10.31	10.13	10.25	207400
2000-03-15	10.31	10.56	10.19	10.44	249500
2000-03-16	10.56	11.31	10.50	11.00	720500
2000-03-17	10.75	10.94	10.50	10.50	258300
2000-03-20	10.56	10.94	10.50	10.56	390000
2000-03-21	10.50	10.56	10.06	10.19	457900
2000-03-22	10.13	10.50	10.13	10.25	295900
2000-03-23	10.19	10.44	10.13	10.31	166900
2000-03-24	10.31	10.38	10.13	10.25	178600
2000-03-27	10.13	10.44	10.06	10.19	431000
2000-03-28	10.19	10.31	10.13	10.31	270100
2000-03-29	10.25	10.38	10.19	10.38	204300
2000-03-30	10.44	10.56	10.13	10.13	307300
2000-03-31	10.31	11.00	10.31	11.00	785300
2000-04-03	10.94	10.94	10.63	10.88	173500
2000-04-04	10.75	10.81	10.13	10.25	509600
2000-04-05	10.38	10.69	10.31	10.69	200500
2000-04-06	10.81	10.81	10.50	10.50	204200
2000-04-07	10.81	10.81	10.63	10.63	182300
2000-04-10	10.75	11.00	10.69	10.75	159100
2000-04-11	10.75	11.06	10.75	10.94	174800
2000-04-12	10.88	11.00	10.69	10.75	260700
2000-04-13	10.81	10.88	10.50	10.56	119900
2000-04-14	10.44	10.50	10.00	10.06	359000
2000-04-17	10.00	10.00	9.69	9.88	1103200
2000-04-18	9.88	10.06	9.75	9.81	157700
2000-04-19	9.88	10.00	9.75	9.88	311600
2000-04-20	9.94	10.06	9.88	10.00	180200
2000-04-24	9.88	10.00	9.88	9.88	178100
2000-04-25	9.94	10.13	9.94	10.13	330900
2000-04-26	10.00	10.13	9.94	9.94	257900
2000-04-27	10.00	10.19	9.94	10.06	283800
2000-04-28	10.13	10.50	10.06	10.13	438600
2000-05-01	10.25	10.50	10.25	10.50	197600
2000-05-02	10.38	10.63	10.38	10.44	149300
2000-05-03	10.31	10.56	10.13	10.13	140300
2000-05-04	10.06	10.63	10.06	10.56	270100
2000-05-05	10.50	10.63	10.31	10.38	286100
2000-05-08	10.44	10.56	10.31	10.56	450400
2000-05-09	10.50	10.69	10.50	10.69	276200
2000-05-10	10.50	10.63	10.44	10.44	536700
2000-05-11	10.50	10.63	10.38	10.50	443100
2000-05-12	10.50	10.56	10.44	10.44	206800
2000-05-15	10.50	10.69	10.50	10.56	175800
2000-05-16	10.50	10.56	10.38	10.38	229800
2000-05-17	10.38	10.50	10.19	10.19	223600
2000-05-18	10.25	10.25	10.00	10.00	318400
2000-05-19	9.94	10.25	9.94	10.13	183000
2000-05-22	10.13	10.38	10.13	10.19	256900
2000-05-23	10.13	10.25	10.06	10.13	126800
2000-05-24	10.06	10.25	9.94	9.94	215900
2000-05-25	10.00	10.00	9.81	9.88	270000
2000-05-26	9.88	10.00	9.75	9.81	161800
2000-05-30	9.81	10.00	9.81	9.94	162200
2000-05-31	9.94	10.00	9.69	9.75	345500
2000-06-01	9.63	9.94	9.63	9.81	274400
2000-06-02	9.88	9.94	9.50	9.50	310700
2000-06-05	9.63	9.81	9.50	9.69	389500
2000-06-06	9.63	9.69	9.38	9.50	496100
2000-06-07	9.50	9.56	9.38	9.38	184500
2000-06-08	9.50	9.56	9.38	9.50	123900
2000-06-09	9.44	9.63	9.44	9.44	150700
2000-06-12	9.38	9.63	9.31	9.31	293300
2000-06-13	9.31	9.44	9.19	9.25	320600
2000-06-14	9.19	9.38	9.13	9.19	236800
2000-06-15	9.13	9.25	9.00	9.06	310800
2000-06-16	9.00	9.13	9.00	9.00	625400
2000-06-19	9.06	9.06	8.88	8.88	338700
2000-06-20	8.94	9.00	8.69	9.00	646100
2000-06-21	8.88	9.00	8.75	8.88	216100
2000-06-22	8.94	8.94	8.63	8.81	485400
2000-06-23	8.81	9.06	8.81	9.00	388100
2000-06-26	9.00	9.44	9.00	9.38	418900
2000-06-27	9.38	9.75	9.31	9.44	481600
2000-06-28	9.50	9.69	9.31	9.69	408000
2000-06-29	9.63	10.00	9.56	9.81	438000
2000-06-30	9.88	10.23	9.81	10.13	1541500
2000-07-03	10.06	10.25	9.81	10.13	250200
2000-07-05	10.19	10.63	10.13	10.44	528300
2000-07-06	10.44	10.56	10.25	10.56	471600
2000-07-07	10.56	10.69	10.38	10.38	375900
2000-07-10	10.31	10.69	10.31	10.56	704000
2000-07-11	10.13	10.19	9.56	10.06	710400
2000-07-12	10.00	10.25	10.00	10.25	370300
2000-07-13	10.13	10.63	10.13	10.38	462700
2000-07-14	10.25	10.75	10.19	10.63	618800
2000-07-17	10.63	10.63	9.94	10.25	678400
2000-07-18	10.19	10.25	9.94	10.00	255400
2000-07-19	10.06	10.13	9.81	9.88	241000
2000-07-20	9.81	10.25	9.75	10.00	279700
2000-07-21	10.00	10.06	9.94	10.06	195800
2000-07-24	10.00	10.06	9.75	9.88	197900
2000-07-25	10.00	10.00	9.31	9.50	599400
2000-07-26	9.44	9.44	9.00	9.19	350200
2000-07-27	9.19	9.31	9.13	9.19	220600
2000-07-28	9.19	9.38	9.00	9.31	288500
2000-07-31	9.31	9.63	9.19	9.44	401300
2000-08-01	9.25	9.50	9.25	9.38	216500
2000-08-02	9.25	9.44	9.25	9.38	227100
2000-08-03	9.31	9.38	9.00	9.13	203600
2000-08-04	9.19	9.19	9.00	9.06	140100
2000-08-07	9.00	9.31	8.75	9.25	469200
2000-08-08	9.31	9.50	9.19	9.38	381200
2000-08-09	9.38	9.50	9.25	9.31	215000
2000-08-10	9.25	9.38	9.06	9.13	186000
2000-08-11	9.25	9.31	9.19	9.25	148100
2000-08-14	9.13	9.19	9.00	9.13	143200
2000-08-15	9.13	9.19	9.00	9.13	548000
2000-08-16	9.13	9.19	9.00	9.13	411200
2000-08-17	9.06	9.19	9.00	9.13	339200
2000-08-18	9.06	9.13	9.00	9.13	177900
2000-08-21	9.06	9.19	9.06	9.06	232200
2000-08-22	9.06	9.13	8.94	9.00	352000
2000-08-23	9.13	9.13	9.00	9.13	470900
2000-08-24	9.19	9.44	9.13	9.44	676700
2000-08-25	9.44	9.50	9.31	9.31	346600
2000-08-28	9.38	9.44	9.25	9.31	188900
2000-08-29	9.25	9.31	9.00	9.31	417300
2000-08-30	9.19	9.31	9.00	9.00	89800
2000-08-31	9.19	9.75	9.13	9.56	351900
2000-09-01	9.69	9.88	9.56	9.88	220200
2000-09-05	9.88	9.88	9.63	9.63	161200
2000-09-06	9.75	10.13	9.69	10.06	339900
2000-09-07	10.00	10.25	9.81	10.00	262900
2000-09-08	9.94	10.00	9.94	9.94	154200
2000-09-11	9.94	10.00	9.88	9.94	250000
2000-09-12	9.88	10.00	9.81	9.94	176600
2000-09-13	9.81	9.94	9.75	9.75	151600
2000-09-14	9.81	9.81	9.44	9.56	123300
2000-09-15	9.31	9.44	9.25	9.38	235700
2000-09-18	9.31	9.31	9.06	9.13	150700
2000-09-19	9.13	9.19	8.94	9.00	164400
2000-09-20	9.00	9.06	8.94	9.00	369700
2000-09-21	9.00	9.00	8.94	8.94	212500
2000-09-22	8.94	9.00	7.75	7.75	3526800
2000-09-25	7.88	8.56	7.88	8.44	598000
2000-09-26	8.31	8.44	8.19	8.31	291000
2000-09-27	8.25	8.44	8.13	8.38	403000
2000-09-28	8.31	8.88	8.31	8.88	299600
2000-09-29	8.88	9.19	8.75	9.13	304100
2000-10-02	9.06	9.13	8.50	8.63	335800
2000-10-03	8.50	8.88	8.50	8.75	232800
2000-10-04	8.75	9.19	8.75	9.19	249700
2000-10-05	9.13	9.19	8.81	8.94	178500
2000-10-06	8.94	9.00	8.69	8.81	115000
2000-10-09	8.88	9.13	8.81	9.06	134200
2000-10-10	9.06	9.31	9.00	9.19	300900
2000-10-11	9.19	9.31	9.00	9.06	160500
2000-10-12	9.06	9.06	8.63	8.81	102300
2000-10-13	8.81	9.00	8.75	8.94	269800
2000-10-16	9.00	9.00	8.81	8.94	129800
2000-10-17	8.88	8.94	8.44	8.63	159900
2000-10-18	8.50	8.75	8.44	8.69	213400
2000-10-19	8.69	8.88	8.69	8.81	178400
2000-10-20	8.81	8.88	8.75	8.88	171600
2000-10-23	8.75	8.88	8.75	8.88	98800
2000-10-24	8.81	8.94	8.75	8.94	180700
2000-10-25	8.88	8.94	8.38	8.44	194200
2000-10-26	8.44	8.50	8.06	8.25	412600
2000-10-27	8.25	8.31	8.13	8.19	192800
2000-10-30	8.19	8.50	8.13	8.13	308500
2000-10-31	8.25	9.13	8.19	8.94	703000
2000-11-01	9.06	9.06	8.69	8.81	190500
2000-11-02	8.75	9.25	8.63	9.06	192700
2000-11-03	9.13	9.19	8.94	9.13	128700
2000-11-06	9.19	9.25	8.81	8.94	139100
2000-11-07	9.06	9.06	8.81	8.88	123000
2000-11-08	8.94	8.94	8.75	8.88	102600
2000-11-09	8.81	8.88	8.56	8.81	159200
2000-11-10	8.69	8.75	8.50	8.50	114500
2000-11-13	8.63	8.63	8.25	8.44	115100
2000-11-14	8.56	8.63	8.50	8.63	157700
2000-11-15	8.63	8.88	8.63	8.88	149900
2000-11-16	8.75	9.31	8.75	9.25	344300
2000-11-17	9.50	9.56	9.25	9.38	175800
2000-11-20	9.44	9.44	9.13	9.19	267600
2000-11-21	9.38	9.75	9.38	9.75	289000
2000-11-22	9.63	9.75	9.50	9.63	111600
2000-11-24	9.56	9.69	9.56	9.69	60800
2000-11-27	9.69	9.88	9.63	9.81	284400
2000-11-28	9.69	9.88	9.69	9.75	161700
2000-11-29	9.75	9.81	9.50	9.50	275200
2000-11-30	9.44	9.69	9.31	9.38	225200
2000-12-01	9.50	9.63	9.31	9.38	153600
2000-12-04	9.25	9.56	9.25	9.44	251200
2000-12-05	9.56	9.63	9.19	9.31	366700
2000-12-06	9.38	9.44	9.31	9.38	189200
2000-12-07	9.25	9.50	9.25	9.38	168600
2000-12-08	9.44	9.50	9.13	9.50	359300
2000-12-11	9.50	9.50	9.31	9.50	423900
2000-12-12	9.38	9.50	9.00	9.00	279600
2000-12-13	9.00	9.13	8.88	9.00	273500
2000-12-14	9.00	9.25	8.81	9.19	192700
2000-12-15	8.88	9.13	8.75	8.75	364100
2000-12-18	8.94	9.00	8.69	9.00	186200
2000-12-19	9.13	9.13	8.31	8.75	183900
2000-12-20	8.75	8.75	8.25	8.25	231400
2000-12-21	8.38	8.94	8.31	8.56	385600
2000-12-22	8.44	9.00	8.44	8.81	267100
2000-12-26	8.69	8.88	8.50	8.75	224500
2000-12-27	8.69	8.75	8.56	8.75	241900
2000-12-28	8.69	9.13	8.63	9.13	337500
2000-12-29	9.00	9.13	8.56	8.56	285100
2001-01-02	8.88	9.00	8.63	8.81	169200
2001-01-03	8.94	8.94	8.56	8.75	361200
2001-01-04	8.81	9.44	8.69	9.44	515900
2001-01-05	9.31	9.44	9.13	9.19	321200
2001-01-08	9.25	9.38	9.00	9.19	107200
2001-01-09	9.06	9.38	9.00	9.38	209300
2001-01-10	9.31	9.56	9.31	9.50	214100
2001-01-11	9.50	9.63	9.25	9.50	155500
2001-01-12	9.50	9.50	9.19	9.44	214000
2001-01-16	9.38	9.94	9.25	9.88	368900
2001-01-17	9.56	9.94	9.38	9.94	375300
2001-01-18	9.81	9.81	9.25	9.38	445500
2001-01-19	9.25	9.38	8.94	9.00	170500
2001-01-22	9.06	9.06	8.81	9.00	1220300
2001-01-23	9.13	9.31	8.75	8.94	302100
2001-01-24	9.00	9.06	8.88	8.88	562600
2001-01-25	9.00	9.19	8.94	9.00	305800
2001-01-26	9.06	9.25	9.00	9.13	296500
2001-01-29	9.13	9.32	9.06	9.15	216600
2001-01-30	9.15	9.35	9.05	9.35	153800
2001-01-31	9.74	9.74	9.05	9.20	480400
2001-02-01	9.29	9.40	9.15	9.26	163400
2001-02-02	9.26	9.39	9.04	9.07	186500
2001-02-05	9.08	9.50	9.08	9.39	328100
2001-02-06	9.48	9.48	9.15	9.40	156400
2001-02-07	9.35	9.36	9.19	9.28	111100
2001-02-08	9.38	9.40	9.10	9.26	121500
2001-02-09	9.28	9.28	9.07	9.19	124800
2001-02-12	9.09	9.26	9.07	9.20	183300
2001-02-13	9.20	9.45	9.18	9.35	129600
2001-02-14	9.10	9.45	9.09	9.36	278200
2001-02-15	9.36	9.55	9.32	9.40	513100
2001-02-16	9.40	9.40	9.31	9.35	118300
2001-02-20	9.35	9.40	9.23	9.30	108800
2001-02-21	9.30	9.30	9.06	9.08	186100
2001-02-22	9.08	9.13	9.00	9.08	212600
2001-02-23	9.09	9.10	8.93	9.00	133300
2001-02-26	9.00	9.30	8.98	9.30	238600
2001-02-27	9.30	9.30	9.10	9.10	81300
2001-02-28	9.20	9.25	9.10	9.22	213000
2001-03-01	9.25	9.30	9.01	9.05	145900
2001-03-02	9.05	9.24	8.98	9.08	178000
2001-03-05	9.05	9.38	9.05	9.30	212400
2001-03-06	9.32	9.55	9.00	9.55	1601200
2001-03-07	9.57	9.73	9.45	9.50	232800
2001-03-08	9.55	9.67	9.40	9.51	133300
2001-03-09	9.48	9.70	9.35	9.49	164400
2001-03-12	9.43	9.85	9.28	9.50	256900
2001-03-13	9.50	9.61	9.15	9.30	139200
2001-03-14	9.30	9.70	9.25	9.70	267700
2001-03-15	9.50	9.62	9.25	9.25	216100
2001-03-16	9.15	9.36	9.12	9.35	253200
2001-03-19	9.35	9.75	9.35	9.60	432400
2001-03-20	9.60	9.80	9.50	9.70	412000
2001-03-21	9.65	9.79	9.50	9.52	325500
2001-03-22	9.60	9.70	9.25	9.68	390400
2001-03-23	9.50	9.85	9.50	9.82	241600
2001-03-26	9.72	9.93	9.63	9.91	153500
2001-03-27	9.85	10.00	9.75	9.94	226100
2001-03-28	9.94	9.94	9.76	9.83	173000
2001-03-29	9.84	10.00	9.83	9.97	171900
2001-03-30	9.92	10.25	9.90	10.20	678200
2001-04-02	10.19	10.24	10.05	10.11	343200
2001-04-03	10.11	10.11	9.60	10.00	250300
2001-04-04	10.00	10.05	9.80	9.95	164200
2001-04-05	9.96	10.50	9.96	10.50	263300
2001-04-06	10.38	10.38	9.94	10.14	228200
2001-04-09	10.26	10.40	10.10	10.23	128900
2001-04-10	10.05	10.40	10.03	10.40	210500
2001-04-11	10.35	10.40	10.00	10.20	135000
2001-04-12	10.25	10.34	10.05	10.29	90500
2001-04-16	10.29	10.30	10.00	10.05	118400
2001-04-17	10.10	10.23	9.50	9.70	281200
2001-04-18	9.80	9.80	9.58	9.64	398200
2001-04-19	9.55	9.55	8.91	9.00	486300
2001-04-20	8.90	9.04	8.71	8.90	283200
2001-04-23	8.90	8.90	8.25	8.48	383700
2001-04-24	8.58	8.94	8.51	8.75	388900
2001-04-25	8.85	9.00	8.60	8.69	282900
2001-04-26	8.75	8.80	8.55	8.55	191900
2001-04-27	8.65	9.10	8.63	9.10	269400
2001-04-30	9.30	9.60	9.23	9.54	425600
2001-05-01	9.51	9.65	9.35	9.42	208700
2001-05-02	9.40	9.44	9.16	9.25	142700
2001-05-03	9.24	9.24	9.05	9.09	103800
2001-05-04	9.15	9.75	9.05	9.75	325600
2001-05-07	9.65	9.65	9.01	9.05	340800
2001-05-08	9.12	9.23	9.07	9.18	165300
2001-05-09	9.20	9.28	9.08	9.14	339200
2001-05-10	9.20	9.20	8.90	9.00	268500
2001-05-11	9.00	9.05	8.60	8.60	241000
2001-05-14	8.85	8.95	8.80	8.90	957000
2001-05-15	8.90	8.93	8.80	8.90	653400
2001-05-16	8.95	9.00	8.82	8.82	178400
2001-05-17	8.83	8.90	8.65	8.85	363500
2001-05-18	8.75	8.98	8.75	8.80	140600
2001-05-21	8.88	9.05	8.66	8.90	248200
2001-05-22	8.90	8.93	8.65	8.65	333200
2001-05-23	8.66	8.73	8.55	8.65	289100
2001-05-24	8.65	8.75	8.57	8.57	266900
2001-05-25	8.68	8.82	8.60	8.60	211700
2001-05-29	8.60	8.65	8.51	8.52	415000
2001-05-30	8.55	8.61	8.40	8.40	223900
2001-05-31	8.50	8.80	8.26	8.26	363900
2001-06-01	8.36	8.49	8.28	8.44	484000
2001-06-04	8.54	8.74	8.48	8.64	127500
2001-06-05	8.65	8.73	8.45	8.55	318000
2001-06-06	8.46	8.57	8.46	8.50	295000
2001-06-07	8.66	9.35	8.66	9.22	3603100
2001-06-08	9.12	9.25	9.01	9.05	191700
2001-06-11	9.05	9.25	9.05	9.10	193400
2001-06-12	9.16	9.26	9.06	9.26	182700
2001-06-13	9.23	9.55	9.23	9.52	297600
2001-06-14	9.50	9.57	9.40	9.40	233000
2001-06-15	9.40	9.56	9.40	9.41	286900
2001-06-18	9.41	9.51	9.30	9.50	220600
2001-06-19	9.50	9.60	9.49	9.55	183900
2001-06-20	9.56	10.03	9.56	10.01	312700
2001-06-21	10.01	10.03	9.70	10.00	378800
2001-06-22	9.95	10.00	9.80	9.85	293700
2001-06-25	9.50	9.51	9.13	9.13	317500
2001-06-26	9.20	9.24	9.06	9.06	388000
2001-06-27	9.15	9.31	9.10	9.18	165600
2001-06-28	9.30	9.31	9.10	9.20	321200
2001-06-29	9.25	9.43	9.20	9.20	354800
2001-07-02	9.20	9.20	9.05	9.05	214400
2001-07-03	9.05	9.10	8.98	8.98	155000
2001-07-05	8.99	9.00	8.50	8.66	670000
2001-07-06	8.66	8.66	8.05	8.13	1156400
2001-07-09	8.20	8.30	8.02	8.05	932200
2001-07-10	8.13	8.25	8.12	8.18	1187700
2001-07-11	8.17	8.22	8.06	8.08	438700
2001-07-12	8.15	8.35	8.12	8.30	318000
2001-07-13	8.35	8.40	8.20	8.32	154800
2001-07-16	8.35	8.42	8.31	8.40	456300
2001-07-17	8.35	8.51	8.35	8.50	211600
2001-07-18	8.50	8.63	8.44	8.48	195200
2001-07-19	8.55	8.58	8.46	8.51	564100
2001-07-20	8.51	8.64	8.50	8.63	216000
2001-07-23	8.59	8.60	8.45	8.45	543400
2001-07-24	8.45	8.51	8.25	8.38	330900
2001-07-25	8.30	8.48	8.16	8.48	202800
2001-07-26	8.42	8.69	8.21	8.60	558200
2001-07-27	8.53	8.60	8.49	8.55	294300
2001-07-30	8.74	8.85	8.65	8.76	509000
2001-07-31	9.40	9.40	9.00	9.28	1349500
2001-08-01	9.28	10.09	9.28	9.92	997600
2001-08-02	9.82	10.18	9.75	10.06	632800
2001-08-03	10.05	10.09	10.00	10.03	178500
2001-08-06	10.00	10.13	10.00	10.12	395500
2001-08-07	10.10	10.19	10.03	10.13	256900
2001-08-08	10.10	10.29	10.10	10.24	214000
2001-08-09	10.20	10.25	10.11	10.24	335900
2001-08-10	10.20	10.35	10.01	10.21	306400
2001-08-13	10.06	10.20	10.01	10.18	442900
2001-08-14	10.13	10.42	10.13	10.42	420200
2001-08-15	10.42	10.49	10.35	10.49	404200
2001-08-16	10.45	10.53	10.39	10.53	229200
2001-08-17	10.43	10.54	10.25	10.34	241700
2001-08-20	10.26	10.55	10.25	10.50	665900
2001-08-21	10.45	10.50	10.27	10.27	145800
2001-08-22	10.35	10.52	10.29	10.45	195000
2001-08-23	10.45	10.45	10.15	10.15	227300
2001-08-24	10.16	10.30	10.14	10.30	214800
2001-08-27	10.30	10.40	9.90	10.12	752500
2001-08-28	10.10	10.30	10.00	10.15	408500
2001-08-29	10.16	10.97	10.16	10.97	357900
2001-08-30	10.82	10.99	10.77	10.90	733700
2001-08-31	10.90	11.15	10.86	11.02	895500
2001-09-04	11.02	11.35	10.90	10.90	360300
2001-09-05	10.90	11.25	10.90	11.00	485000
2001-09-06	11.10	11.15	10.95	11.00	700300
2001-09-07	10.95	10.95	10.50	10.75	424200
2001-09-10	10.65	10.75	10.39	10.46	241400
2001-09-17	10.25	10.25	9.50	9.66	478100
2001-09-18	9.66	10.40	9.65	9.92	385000
2001-09-19	10.00	10.10	8.50	9.61	597800
2001-09-20	9.30	9.30	8.50	8.60	640700
2001-09-21	8.00	8.50	7.91	8.27	1216500
2001-09-24	8.65	8.84	8.30	8.70	743200
2001-09-25	8.75	9.16	8.64	9.14	272200
2001-09-26	9.24	9.25	8.95	8.97	500000
2001-09-27	9.07	9.19	8.78	9.07	484500
2001-09-28	9.17	9.76	9.12	9.45	434700
2001-10-01	9.42	10.07	9.30	10.07	413700
2001-10-02	10.00	10.45	9.97	10.25	506300
2001-10-03	10.26	10.60	10.19	10.26	430000
2001-10-04	10.31	10.45	10.06	10.12	434000
2001-10-05	10.60	10.74	10.05	10.15	858700
2001-10-08	10.05	10.38	10.00	10.23	437900
2001-10-09	10.20	10.48	10.03	10.40	268000
2001-10-10	10.40	10.68	10.25	10.50	993300
2001-10-11	10.56	10.92	10.54	10.65	734500
2001-10-12	10.70	11.40	10.10	11.40	513200
2001-10-15	11.40	11.70	11.05	11.70	841600
2001-10-16	11.65	12.04	11.55	11.95	1010500
2001-10-17	12.00	12.20	11.90	12.01	797000
2001-10-18	11.88	12.10	11.66	12.10	485300
2001-10-19	12.10	12.25	12.00	12.15	560800
2001-10-22	12.20	12.40	12.15	12.33	471300
2001-10-23	12.43	12.50	12.35	12.46	536500
2001-10-24	12.42	12.48	12.25	12.26	382100
2001-10-25	12.22	12.22	11.76	12.00	501300
2001-10-26	12.10	12.37	12.00	12.37	591300
2001-10-29	12.36	12.80	12.21	12.70	587400
2001-10-30	12.70	13.00	12.30	12.40	1005300
2001-10-31	12.45	12.55	12.14	12.15	461400
2001-11-01	12.25	12.52	12.23	12.50	1016200
2001-11-02	12.47	12.88	12.38	12.76	698200
2001-11-05	12.66	12.83	12.45	12.65	787700
2001-11-06	12.75	13.00	12.70	13.00	760900
2001-11-07	12.97	13.09	12.91	12.97	753100
2001-11-08	13.07	13.25	12.95	13.12	655100
2001-11-09	13.02	13.50	12.99	13.17	489600
2001-11-12	12.85	13.20	12.84	13.10	443800
2001-11-13	13.00	13.25	12.93	13.20	502300
2001-11-14	13.20	13.53	13.15	13.23	697200
2001-11-15	13.13	13.49	13.10	13.33	258100
2001-11-16	13.30	13.57	13.30	13.52	673400
2001-11-19	13.50	14.42	13.43	14.10	766600
2001-11-20	14.00	14.17	13.72	14.15	546100
2001-11-21	14.10	14.11	13.65	14.03	286300
2001-11-23	14.03	14.14	14.00	14.03	118300
2001-11-26	14.00	14.55	13.90	14.47	546600
2001-11-27	14.47	15.05	14.47	14.87	1157100
2001-11-28	14.77	14.78	13.86	13.98	1286600
2001-11-29	13.98	14.00	13.59	13.90	972100
2001-11-30	13.93	14.04	13.82	13.82	827300
2001-12-03	13.80	13.80	13.52	13.60	344500
2001-12-04	13.60	13.66	13.31	13.47	483100
2001-12-05	13.57	14.02	13.57	14.02	820400
2001-12-06	14.00	14.00	13.65	13.94	435400
2001-12-07	14.00	14.05	13.81	13.85	627300
2001-12-10	13.85	13.85	13.30	13.50	538100
2001-12-11	13.60	13.65	13.19	13.35	337200
2001-12-12	13.45	13.62	13.45	13.47	269900
2001-12-13	13.45	13.45	12.90	12.90	201100
2001-12-14	13.12	13.35	13.12	13.25	339200
2001-12-17	13.20	13.90	13.16	13.90	392900
2001-12-18	13.70	14.33	13.70	14.33	476200
2001-12-19	14.23	14.59	14.00	14.32	486700
2001-12-20	14.22	14.51	14.00	14.25	370200
2001-12-21	14.15	14.62	14.10	14.62	613800
2001-12-24	14.62	14.70	14.51	14.60	159400
2001-12-26	14.55	15.00	14.50	14.95	439700
2001-12-27	14.96	14.99	14.75	14.79	445700
2001-12-28	14.79	14.80	14.51	14.64	383700
2001-12-31	14.64	14.98	14.40	14.46	394100
2002-01-02	14.51	14.77	14.10	14.65	430200
2002-01-03	14.75	15.00	14.70	14.92	293300
2002-01-04	14.98	15.40	14.97	15.40	643800
2002-01-07	15.60	15.70	15.21	15.27	543600
2002-01-08	15.28	15.65	15.17	15.60	346100
2002-01-09	15.75	15.90	14.63	14.69	941400
2002-01-10	14.94	14.94	14.40	14.53	517000
2002-01-11	14.63	14.98	14.42	14.97	700800
2002-01-14	14.73	14.74	13.60	13.76	676100
2002-01-15	13.80	14.11	13.42	14.11	798800
2002-01-16	14.25	14.35	13.85	13.89	438300
2002-01-17	14.25	14.45	13.76	13.97	544900
2002-01-18	13.87	14.44	13.84	14.34	455000
2002-01-22	14.34	14.44	14.20	14.38	293600
2002-01-23	14.38	14.99	14.38	14.90	595600
2002-01-24	14.95	15.00	14.80	15.00	364600
2002-01-25	14.95	15.25	14.80	14.82	450700
2002-01-28	14.85	15.01	14.72	14.92	402100
2002-01-29	14.92	14.92	14.57	14.69	365600
2002-01-30	14.65	15.22	14.45	15.22	409500
2002-01-31	15.07	15.24	14.76	14.76	408900
2002-02-01	14.86	15.59	14.85	15.30	879900
2002-02-04	15.10	15.50	15.10	15.32	416400
2002-02-05	15.32	15.48	15.25	15.32	686600
2002-02-06	15.35	15.55	15.28	15.52	303000
2002-02-07	15.52	16.23	15.36	16.11	931300
2002-02-08	16.25	16.67	16.10	16.20	1089200
2002-02-11	16.20	16.59	16.17	16.53	848400
2002-02-12	16.40	17.08	16.25	16.60	877700
2002-02-13	16.60	16.89	16.41	16.85	572900
2002-02-14	16.78	16.78	16.40	16.40	283200
2002-02-15	16.40	16.50	16.19	16.34	506400
2002-02-19	16.26	16.26	15.77	15.93	309800
2002-02-20	15.95	16.24	15.78	16.11	469600
2002-02-21	16.11	16.19	15.74	15.74	499500
2002-02-22	15.89	16.05	15.61	16.00	330400
2002-02-25	16.00	16.00	15.86	16.00	239900
2002-02-26	16.10	16.19	15.81	15.95	349900
2002-02-27	16.03	16.74	15.99	16.55	620000
2002-02-28	16.45	16.80	16.45	16.70	468600
2002-03-01	16.57	16.84	16.25	16.83	472000
2002-03-04	16.63	16.90	16.63	16.79	413500
2002-03-05	16.69	16.79	16.07	16.18	449200
2002-03-06	16.22	16.38	16.15	16.23	391900
2002-03-07	16.33	16.34	16.05	16.20	273400
2002-03-08	16.23	16.30	15.87	16.00	477200
2002-03-11	16.05	16.08	15.60	16.04	424600
2002-03-12	16.01	16.02	15.48	15.56	623100
2002-03-13	15.46	15.80	15.41	15.60	647000
2002-03-14	15.90	16.25	15.87	16.00	693400
2002-03-15	15.60	16.07	15.60	15.99	558500
2002-03-18	16.00	16.28	15.95	16.25	387100
2002-03-19	16.15	16.22	16.01	16.01	305800
2002-03-20	16.05	16.05	14.75	15.00	884300
2002-03-21	15.10	15.38	15.00	15.30	591400
2002-03-22	15.25	15.34	14.60	14.72	567300
2002-03-25	14.71	14.82	14.15	14.26	914000
2002-03-26	14.20	15.22	14.15	14.91	1193200
2002-03-27	14.75	15.70	14.70	15.55	4714200
2002-03-28	15.80	15.87	15.40	15.55	1114600
2002-04-01	15.54	16.00	15.42	15.98	842800
2002-04-02	15.97	16.02	15.68	16.01	544200
2002-04-03	16.00	16.05	15.81	15.90	752200
2002-04-04	15.90	15.90	14.85	14.90	991600
2002-04-05	15.00	15.49	14.99	15.25	883700
2002-04-08	15.10	15.65	15.10	15.62	292900
2002-04-09	15.55	15.59	15.21	15.21	423800
2002-04-10	15.18	15.92	15.18	15.92	376400
2002-04-11	15.90	16.04	15.53	15.75	378400
2002-04-12	15.75	16.17	15.70	16.13	415600
2002-04-15	16.13	16.14	15.65	15.70	436300
2002-04-16	15.85	16.39	15.70	16.39	411200
2002-04-17	16.25	16.25	15.75	16.00	700900
2002-04-18	16.10	16.26	15.65	16.25	453700
2002-04-19	16.25	16.71	16.15	16.70	608700
2002-04-22	16.70	16.87	16.09	16.52	750900
2002-04-23	16.70	16.75	16.50	16.68	714300
2002-04-24	16.68	16.88	16.35	16.35	618200
2002-04-25	16.35	16.39	16.08	16.29	486300
2002-04-26	16.45	17.05	16.41	16.70	643100
2002-04-29	16.85	16.85	16.50	16.56	373500
2002-04-30	16.58	17.05	16.56	16.95	822300
2002-05-01	17.03	17.05	16.71	16.84	568200
2002-05-02	16.84	17.20	16.84	17.01	599700
2002-05-03	17.01	17.20	16.99	17.10	422800
2002-05-06	17.05	17.48	16.75	16.90	517500
2002-05-07	16.90	17.10	16.75	16.80	336300
2002-05-08	16.83	17.05	16.81	16.96	406100
2002-05-09	16.96	17.24	16.86	16.86	324200
2002-05-10	16.76	17.08	16.51	17.02	447300
2002-05-13	17.01	17.05	16.87	16.92	353700
2002-05-14	16.95	17.42	16.76	17.42	545400
2002-05-15	17.39	17.87	17.19	17.61	503700
2002-05-16	17.68	17.68	17.19	17.20	368400
2002-05-17	17.35	17.45	16.83	17.05	381600
2002-05-20	17.05	17.21	16.93	17.02	302800
2002-05-21	17.00	17.42	16.72	16.87	338800
2002-05-22	16.97	17.14	16.83	16.97	331500
2002-05-23	16.97	17.30	16.76	17.20	284000
2002-05-24	17.10	17.30	16.75	16.76	256100
2002-05-28	16.85	16.90	16.11	16.58	306900
2002-05-29	16.68	16.73	16.19	16.31	280300
2002-05-30	16.31	16.37	15.95	16.00	652000
2002-05-31	16.00	16.25	15.74	15.74	654200
2002-06-03	15.85	15.91	15.46	15.46	400100
2002-06-04	15.64	15.75	15.10	15.46	499400
2002-06-05	15.40	15.90	15.29	15.76	497400
2002-06-06	15.66	15.69	14.73	15.00	485700
2002-06-07	15.24	15.99	15.20	15.71	370600
2002-06-10	15.82	16.03	15.60	15.68	235200
2002-06-11	15.68	15.89	15.20	15.39	325700
2002-06-12	15.35	15.54	15.20	15.37	375000
2002-06-13	15.50	15.75	14.84	14.85	588300
2002-06-14	15.00	15.24	14.70	15.15	371200
2002-06-17	15.15	16.00	15.15	16.00	448900
2002-06-18	16.00	16.30	15.80	16.06	488700
2002-06-19	16.00	16.59	15.42	15.49	425000
2002-06-20	15.49	15.92	15.49	15.60	329000
2002-06-21	15.70	16.31	15.66	16.00	554300
2002-06-24	15.97	16.00	15.30	15.75	389200
2002-06-25	15.75	15.75	14.40	14.52	929400
2002-06-26	14.00	15.23	14.00	14.77	1196500
2002-06-27	14.77	15.16	14.39	14.84	1094700
2002-06-28	14.80	15.95	14.80	15.25	1762000
2002-07-01	15.20	15.22	14.69	15.10	504800
2002-07-02	14.90	15.25	14.70	15.10	564600
2002-07-03	14.85	14.91	14.12	14.65	425100
2002-07-05	14.71	15.44	14.68	15.30	278500
2002-07-08	15.30	15.64	15.01	15.30	352100
2002-07-09	15.06	15.33	14.58	14.65	672600
2002-07-10	14.42	14.55	14.10	14.30	451700
2002-07-11	14.10	14.37	13.60	14.11	445400
2002-07-12	14.01	14.22	13.10	13.60	471400
2002-07-15	13.50	13.65	12.80	13.52	449700
2002-07-16	13.53	13.88	13.26	13.50	259400
2002-07-17	13.56	13.91	13.14	13.59	238200
2002-07-18	13.50	14.10	13.40	13.43	248200
2002-07-19	13.18	13.55	13.01	13.43	471200
2002-07-22	12.93	13.00	11.58	11.99	571100
2002-07-23	12.00	12.50	11.88	12.13	505600
2002-07-24	11.98	13.41	11.90	13.34	609400
2002-07-25	13.44	13.44	12.49	13.11	723600
2002-07-26	13.36	13.58	12.90	13.32	364000
2002-07-29	13.42	14.49	13.34	14.30	548500
2002-07-30	14.30	14.40	13.20	13.55	843300
2002-07-31	13.75	14.32	13.51	14.32	749700
2002-08-01	14.30	14.70	14.23	14.59	690300
2002-08-02	14.55	14.58	13.89	14.02	315300
2002-08-05	14.00	14.30	13.54	13.87	270000
2002-08-06	13.97	14.32	13.90	14.31	324100
2002-08-07	14.41	14.70	14.08	14.70	379700
2002-08-08	14.70	15.22	14.45	15.11	356000
2002-08-09	15.00	15.07	14.83	15.02	291200
2002-08-12	14.68	15.10	14.59	14.70	307800
2002-08-13	14.68	15.30	14.44	14.55	336800
2002-08-14	14.50	15.06	14.25	14.91	328600
2002-08-15	15.01	15.08	14.70	14.92	469800
2002-08-16	14.95	15.20	14.72	14.90	315700
2002-08-19	15.05	15.20	14.91	15.00	412500
2002-08-20	15.03	15.05	14.55	14.68	336100
2002-08-21	14.78	14.98	14.50	14.76	396500
2002-08-22	14.86	14.94	14.60	14.70	289200
2002-08-23	14.75	14.95	14.50	14.50	189900
2002-08-26	14.57	14.85	14.50	14.81	223000
2002-08-27	15.05	15.10	14.82	14.97	278700
2002-08-28	14.87	14.87	14.56	14.70	310200
2002-08-29	14.70	15.41	14.63	15.40	590300
2002-08-30	15.75	15.90	15.12	15.28	823500
2002-09-03	15.03	15.03	14.40	14.90	402800
2002-09-04	15.00	15.34	14.70	15.34	281500
2002-09-05	15.31	15.31	14.55	14.57	297900
2002-09-06	14.67	15.12	14.51	15.12	274900
2002-09-09	15.02	15.25	14.78	15.06	419500
2002-09-10	15.02	15.18	14.77	14.80	488400
2002-09-11	14.80	14.99	14.38	14.43	735800
2002-09-12	14.41	14.45	14.12	14.25	410400
2002-09-13	14.25	14.35	13.90	14.35	417700
2002-09-16	14.33	14.40	14.00	14.32	278100
2002-09-17	14.42	14.42	13.75	14.05	348700
2002-09-18	13.95	13.95	13.60	13.90	303700
2002-09-19	13.80	13.90	13.50	13.80	532800
2002-09-20	13.90	14.15	13.70	14.15	479000
2002-09-23	13.85	13.95	13.45	13.58	238400
2002-09-24	13.55	13.56	13.16	13.38	202700
2002-09-25	13.48	13.92	13.35	13.88	342900
2002-09-26	13.98	14.00	13.76	13.97	345300
2002-09-27	13.94	14.00	13.40	13.46	189700
2002-09-30	13.25	14.10	13.20	14.06	534800
2002-10-01	14.16	15.20	14.05	15.20	826900
2002-10-02	15.00	15.08	14.30	14.30	600000
2002-10-03	14.40	14.85	14.20	14.58	338600
2002-10-04	14.59	14.75	14.45	14.75	422400
2002-10-07	14.74	14.75	14.42	14.65	419000
2002-10-08	14.64	14.75	14.10	14.11	655200
2002-10-09	14.15	14.30	12.90	13.06	711400
2002-10-10	13.31	14.50	13.31	13.88	938900
2002-10-11	13.98	14.34	13.70	14.08	948600
2002-10-14	14.02	14.25	13.74	13.96	471200
2002-10-15	14.00	15.00	13.99	14.99	614100
2002-10-16	14.90	14.90	14.50	14.52	300700
2002-10-17	14.75	15.02	14.75	14.86	246200
2002-10-18	14.87	14.98	14.51	14.82	265700
2002-10-21	14.72	14.99	14.50	14.97	286300
2002-10-22	14.97	14.99	14.72	14.85	325600
2002-10-23	14.80	14.84	14.22	14.50	413700
2002-10-24	14.52	14.52	13.99	14.05	464600
2002-10-25	14.30	14.61	14.05	14.60	403900
2002-10-28	14.69	14.75	14.36	14.66	303600
2002-10-29	14.56	14.59	14.05	14.20	345700
2002-10-30	14.30	14.97	14.29	14.97	416300
2002-10-31	14.90	15.17	14.65	15.06	515000
2002-11-01	15.06	15.65	14.72	15.56	350400
2002-11-04	15.66	15.70	14.98	15.18	313700
2002-11-05	15.05	15.48	15.01	15.44	279100
2002-11-06	15.42	16.01	15.34	15.85	582300
2002-11-07	15.95	15.95	15.29	15.34	507000
2002-11-08	15.31	15.40	14.73	14.92	444100
2002-11-11	14.92	15.02	14.40	14.44	408000
2002-11-12	14.54	14.85	14.35	14.58	364700
2002-11-13	14.51	14.72	14.21	14.60	261200
2002-11-14	14.70	15.00	14.67	14.87	306000
2002-11-15	14.87	15.24	14.82	15.00	428900
2002-11-18	15.15	15.15	14.68	14.86	287000
2002-11-19	14.76	15.00	14.46	14.46	404200
2002-11-20	14.56	14.56	14.25	14.34	428900
2002-11-21	14.34	15.08	14.32	15.05	343700
2002-11-22	15.25	15.32	14.85	14.95	312900
2002-11-25	15.25	15.25	14.60	15.07	225700
2002-11-26	15.04	15.12	14.63	14.63	257800
2002-11-27	14.73	15.17	14.64	15.17	285000
2002-11-29	15.30	15.40	15.21	15.37	125600
2002-12-02	15.39	15.50	15.22	15.40	363600
2002-12-03	15.39	15.60	15.26	15.35	324800
2002-12-04	15.30	15.75	15.12	15.51	274200
2002-12-05	15.56	15.75	15.45	15.52	286200
2002-12-06	15.50	15.90	15.40	15.67	260800
2002-12-09	15.50	15.50	15.10	15.11	263300
2002-12-10	15.19	15.40	15.01	15.15	309200
2002-12-11	15.15	15.50	15.15	15.37	280400
2002-12-12	15.47	15.47	15.01	15.20	214100
2002-12-13	15.15	15.35	15.05	15.19	347400
2002-12-16	15.20	15.30	14.85	15.19	520400
2002-12-17	15.20	15.25	15.00	15.02	241400
2002-12-18	14.98	15.00	14.65	14.76	273800
2002-12-19	14.70	15.00	14.68	14.90	210100
2002-12-20	15.20	15.20	14.70	15.00	280200
2002-12-23	15.00	15.00	14.63	14.83	332800
2002-12-24	14.85	15.00	14.71	14.88	139500
2002-12-26	14.88	15.21	14.83	14.89	169100
2002-12-27	14.99	15.00	14.62	14.65	221600
2002-12-30	14.65	14.95	14.51	14.81	263400
2002-12-31	14.85	15.40	14.75	15.28	410400
2003-01-02	15.30	15.63	15.14	15.35	327200
2003-01-03	15.35	15.69	15.30	15.51	353800
2003-01-06	15.60	15.85	15.51	15.72	501700
2003-01-07	15.75	15.87	15.44	15.80	314500
2003-01-08	15.75	15.78	15.43	15.48	184900
2003-01-09	15.55	15.80	15.20	15.20	582700
2003-01-10	15.70	15.79	12.08	12.08	6416500
2003-01-13	12.50	12.66	10.40	10.73	7240200
2003-01-14	11.62	12.20	11.47	12.00	2095900
2003-01-15	12.15	12.35	11.60	11.71	1590900
2003-01-16	11.70	11.93	11.51	11.62	1710900
2003-01-17	11.37	11.56	11.10	11.20	791600
2003-01-21	11.43	11.43	11.05	11.08	527200
2003-01-22	11.08	11.19	10.80	10.85	736300
2003-01-23	10.84	11.15	10.80	11.11	1276500
2003-01-24	11.11	11.19	10.95	11.06	1193600
2003-01-27	11.06	11.06	10.66	10.69	761600
2003-01-28	10.90	10.90	10.52	10.87	586300
2003-01-29	10.67	10.96	10.55	10.88	443200
2003-01-30	10.94	10.95	10.52	10.57	505600
2003-01-31	10.65	10.99	10.59	10.93	556500
2003-02-03	10.94	11.01	10.50	10.94	1104400
2003-02-04	10.89	10.89	10.49	10.63	500700
2003-02-05	10.61	10.70	10.40	10.55	519600
2003-02-06	10.65	10.70	10.09	10.34	1151500
2003-02-07	10.32	10.34	9.85	10.14	622900
2003-02-10	10.20	10.30	10.09	10.22	388100
2003-02-11	10.22	10.31	10.05	10.12	295900
2003-02-12	10.05	10.09	9.29	9.29	1262100
2003-02-13	9.33	9.65	9.33	9.48	875200
2003-02-14	9.52	9.68	9.47	9.50	511300
2003-02-18	9.80	9.90	9.66	9.82	772400
2003-02-19	10.22	10.22	9.65	9.65	479300
2003-02-20	9.85	9.85	9.54	9.65	737500
2003-02-21	9.68	9.80	9.50	9.72	565800
2003-02-24	9.92	9.92	9.45	9.45	537500
2003-02-25	9.45	9.68	9.31	9.68	321900
2003-02-26	9.58	9.70	9.52	9.58	307600
2003-02-27	9.70	9.91	9.70	9.89	413300
2003-02-28	9.91	10.15	9.85	10.00	987100
2003-03-03	10.10	10.14	9.65	9.71	750900
2003-03-04	9.55	9.68	9.35	9.43	436500
2003-03-05	9.50	9.54	9.30	9.43	437800
2003-03-06	9.31	9.33	9.15	9.20	508100
2003-03-07	9.15	9.72	9.10	9.67	589700
2003-03-10	9.87	10.16	9.65	10.05	1434600
2003-03-11	10.06	10.16	10.01	10.05	893500
2003-03-12	10.05	10.12	10.00	10.05	608300
2003-03-13	10.05	10.44	10.05	10.33	457400
2003-03-14	10.45	10.49	10.15	10.18	690700
2003-03-17	10.18	10.77	10.14	10.69	494800
2003-03-18	10.75	11.19	10.75	11.06	556600
2003-03-19	11.10	11.13	10.81	10.90	469000
2003-03-20	10.90	10.90	10.75	10.85	567600
2003-03-21	10.90	11.55	10.88	11.42	959400
2003-03-24	11.00	11.18	10.76	10.79	516500
2003-03-25	10.85	11.30	10.85	11.05	472200
2003-03-26	11.03	11.20	10.91	10.94	266300
2003-03-27	10.90	11.05	10.81	10.87	389500
2003-03-28	10.88	11.04	10.80	10.95	347700
2003-03-31	10.95	10.95	10.50	10.50	711200
2003-04-01	10.52	10.95	10.50	10.78	654600
2003-04-02	10.98	11.24	10.90	11.00	699600
2003-04-03	11.10	11.25	11.02	11.12	421300
2003-04-04	11.30	11.40	11.16	11.22	372000
2003-04-07	11.45	11.65	11.14	11.14	417000
2003-04-08	11.15	11.25	11.10	11.11	356200
2003-04-09	11.11	11.23	10.96	11.00	430800
2003-04-10	11.00	11.15	10.85	11.04	534000
2003-04-11	11.14	11.18	10.96	11.00	265400
2003-04-14	11.00	11.15	10.80	11.05	417900
2003-04-15	11.05	11.14	10.86	11.07	365700
2003-04-16	11.09	11.12	10.77	10.86	423800
2003-04-17	10.70	10.86	10.62	10.75	577100
2003-04-21	10.78	11.10	10.66	11.10	518100
2003-04-22	11.00	11.14	10.85	11.08	522700
2003-04-23	11.20	11.31	11.08	11.23	631100
2003-04-24	11.23	11.98	11.23	11.97	888100
2003-04-25	11.97	11.97	11.45	11.52	389700
2003-04-28	11.47	11.93	11.45	11.80	456600
2003-04-29	11.96	11.99	11.80	11.85	335100
2003-04-30	11.96	12.40	11.91	12.36	816200
2003-05-01	12.35	12.35	11.83	12.00	715100
2003-05-02	12.07	12.39	12.06	12.36	283200
2003-05-05	12.35	12.35	12.01	12.26	294400
2003-05-06	12.35	12.35	12.05	12.05	334500
2003-05-07	12.06	12.49	12.03	12.45	603700
2003-05-08	12.15	12.16	11.82	11.88	1419400
2003-05-09	11.65	12.07	11.55	12.06	969800
2003-05-12	12.07	12.28	12.04	12.26	484400
2003-05-13	12.24	12.24	12.05	12.07	216700
2003-05-14	12.17	12.20	12.00	12.18	337200
2003-05-15	12.25	12.31	12.12	12.28	819400
2003-05-16	12.34	12.34	12.00	12.00	382900
2003-05-19	11.90	12.06	11.86	11.99	1001400
2003-05-20	11.84	12.11	11.84	11.94	389700
2003-05-21	12.00	12.02	11.84	12.00	1015600
2003-05-22	12.00	12.00	11.76	11.76	572500
2003-05-23	11.77	11.90	11.65	11.80	505500
2003-05-27	11.70	11.80	11.59	11.74	1213300
2003-05-28	11.74	12.07	11.67	11.93	607100
2003-05-29	12.03	12.19	11.87	11.91	409400
2003-05-30	12.11	12.50	12.04	12.43	805300
2003-06-02	12.60	12.88	12.53	12.63	1249600
2003-06-03	12.80	12.82	12.50	12.60	511700
2003-06-04	12.85	12.85	12.65	12.66	569600
2003-06-05	12.76	12.85	12.66	12.81	502400
2003-06-06	12.96	13.00	12.80	12.87	425900
2003-06-09	12.90	12.92	12.38	12.55	548500
2003-06-10	12.55	12.86	12.55	12.80	526900
2003-06-11	12.95	12.95	12.60	12.76	512200
2003-06-12	12.80	12.99	12.78	12.95	360300
2003-06-13	12.98	12.99	12.86	12.86	394800
2003-06-16	12.93	13.35	12.92	13.35	621300
2003-06-17	13.45	13.49	13.30	13.44	400900
2003-06-18	13.44	13.50	13.23	13.27	285600
2003-06-19	13.25	13.46	13.14	13.14	320100
2003-06-20	13.34	13.55	13.34	13.43	636500
2003-06-23	13.43	13.43	12.97	12.97	509300
2003-06-24	13.03	13.60	13.03	13.50	942600
2003-06-25	13.56	13.74	13.34	13.34	539300
2003-06-26	13.38	13.75	13.17	13.70	621000
2003-06-27	13.75	13.75	13.24	13.30	422100
2003-06-30	13.35	13.90	13.31	13.75	742300
2003-07-01	13.75	13.75	13.32	13.54	484100
2003-07-02	13.54	13.65	13.53	13.63	430300
2003-07-03	13.63	13.68	13.42	13.56	185800
2003-07-07	13.76	13.80	13.60	13.67	424500
2003-07-08	13.60	13.85	13.52	13.53	719600
2003-07-09	13.68	13.72	13.52	13.58	483900
2003-07-10	13.55	13.58	13.00	13.10	971600
2003-07-11	13.20	13.45	13.20	13.29	349900
2003-07-14	13.40	13.47	13.26	13.34	347400
2003-07-15	13.30	13.33	13.15	13.28	270100
2003-07-16	13.35	13.45	13.09	13.25	271200
2003-07-17	13.24	13.24	13.10	13.14	215300
2003-07-18	13.24	13.51	13.21	13.51	285700
2003-07-21	13.51	13.55	13.24	13.29	159200
2003-07-22	13.39	13.54	13.33	13.49	221300
2003-07-23	13.53	13.55	12.28	13.39	480100
2003-07-24	13.50	13.55	13.29	13.46	317200
2003-07-25	13.49	13.55	13.25	13.32	522100
2003-07-28	13.50	14.00	13.50	13.97	915900
2003-07-29	14.00	14.10	13.78	13.85	547700
2003-07-30	13.95	14.18	13.90	14.13	537900
2003-07-31	14.13	14.15	13.95	14.07	678000
2003-08-01	14.15	14.20	13.81	13.82	325000
2003-08-04	14.05	14.09	13.80	14.04	482100
2003-08-05	14.06	14.06	13.77	13.90	342600
2003-08-06	13.83	13.87	13.70	13.70	233100
2003-08-07	13.70	13.89	13.61	13.77	355100
2003-08-08	13.78	13.94	13.75	13.84	221700
2003-08-11	13.89	13.89	13.45	13.60	499200
2003-08-12	13.70	13.90	13.65	13.75	336800
2003-08-13	13.85	13.90	13.59	13.65	383900
2003-08-14	13.75	13.83	13.52	13.60	441200
2003-08-15	13.65	13.65	13.16	13.55	416000
2003-08-18	13.65	13.75	13.55	13.58	370500
2003-08-19	13.65	13.83	13.60	13.71	446100
2003-08-20	13.75	13.84	13.55	13.65	348700
2003-08-21	13.75	13.87	13.58	13.80	495300
2003-08-22	13.88	13.90	13.47	13.53	450400
2003-08-25	13.63	13.65	13.37	13.40	566300
2003-08-26	13.40	13.50	13.25	13.38	534200
2003-08-27	13.38	13.60	13.33	13.52	357500
2003-08-28	13.62	13.68	13.42	13.48	582800
2003-08-29	13.47	13.67	13.41	13.64	497400
2003-09-02	13.70	13.79	13.56	13.70	556600
2003-09-03	13.75	13.82	13.60	13.70	357900
2003-09-04	13.55	13.90	13.55	13.85	589400
2003-09-05	13.75	13.95	13.68	13.74	438300
2003-09-08	13.77	13.93	13.64	13.64	727800
2003-09-09	13.65	13.68	13.34	13.36	564700
2003-09-10	13.30	13.30	13.18	13.27	880900
2003-09-11	13.22	13.45	13.21	13.35	690100
2003-09-12	13.45	13.51	13.20	13.40	766300
2003-09-15	13.30	13.55	13.25	13.55	809000
2003-09-16	13.55	13.73	13.44	13.68	763300
2003-09-17	13.68	13.68	13.25	13.30	694100
2003-09-18	13.40	13.64	13.32	13.51	388300
2003-09-19	13.71	13.80	13.60	13.74	453900
2003-09-22	13.64	13.64	13.25	13.32	557600
2003-09-23	13.33	13.60	13.33	13.50	684900
2003-09-24	13.50	13.52	13.30	13.35	490800
2003-09-25	13.45	13.47	13.22	13.30	276200
2003-09-26	13.19	13.41	13.06	13.24	347900
2003-09-29	13.30	13.44	13.24	13.44	447000
2003-09-30	13.38	13.39	12.90	13.06	491000
2003-10-01	13.06	13.51	13.06	13.46	427100
2003-10-02	13.51	13.67	13.40	13.57	362400
2003-10-03	13.67	13.83	13.60	13.77	424100
2003-10-06	13.80	13.87	13.69	13.81	300600
2003-10-07	13.65	13.97	13.57	13.93	428700
2003-10-08	13.98	14.30	13.70	14.10	667900
2003-10-09	14.14	14.15	13.86	13.95	499200
2003-10-10	14.05	14.20	13.96	14.10	394800
2003-10-13	14.20	14.28	14.15	14.28	448300
2003-10-14	14.25	14.30	14.15	14.30	530300
2003-10-15	14.40	14.41	13.95	14.26	446900
2003-10-16	14.18	14.29	14.05	14.23	634600
2003-10-17	14.25	14.27	14.00	14.07	301500
2003-10-20	14.05	14.14	14.00	14.07	538200
2003-10-21	14.17	14.30	14.08	14.28	569000
2003-10-22	14.15	14.20	14.00	14.05	558600
2003-10-23	14.00	14.11	13.85	13.90	323200
2003-10-24	13.80	14.02	13.76	13.97	327300
2003-10-27	14.00	14.17	13.90	13.96	265500
2003-10-28	14.05	14.14	13.93	14.14	248000
2003-10-29	14.14	14.53	14.05	14.52	636200
2003-10-30	14.65	14.68	14.15	14.44	635300
2003-10-31	14.50	14.55	14.25	14.45	312000
2003-11-03	14.48	15.17	14.46	14.74	423500
2003-11-04	14.64	14.65	14.45	14.55	302800
2003-11-05	14.50	14.64	14.43	14.60	508700
2003-11-06	14.74	14.93	14.61	14.93	356500
2003-11-07	14.95	15.14	14.90	15.00	665300
2003-11-10	15.05	15.09	14.71	14.72	348200
2003-11-11	14.85	14.95	14.50	14.62	250000
2003-11-12	14.68	14.80	14.57	14.76	274000
2003-11-13	14.76	15.24	14.76	15.24	465900
2003-11-14	15.10	15.28	15.02	15.15	600200
2003-11-17	15.05	15.05	14.63	14.94	425000
2003-11-18	14.84	15.05	14.78	14.83	562000
2003-11-19	14.93	14.96	14.75	14.80	404200
2003-11-20	14.70	14.82	14.51	14.56	272600
2003-11-21	14.56	14.68	14.32	14.55	253400
2003-11-24	14.45	14.78	14.45	14.72	280800
2003-11-25	14.64	15.15	14.64	15.13	386700
2003-11-26	15.15	15.22	15.00	15.18	274400
2003-11-28	14.93	15.23	14.93	15.13	100300
2003-12-01	14.93	15.32	14.93	15.32	494800
2003-12-02	15.17	15.31	15.09	15.20	328700
2003-12-03	15.30	15.43	15.20	15.22	421300
2003-12-04	15.32	15.45	15.30	15.40	451100
2003-12-05	15.38	15.38	15.06	15.23	378800
2003-12-08	15.33	15.50	15.33	15.46	307200
2003-12-09	15.50	15.56	15.43	15.47	332500
2003-12-10	15.50	15.59	15.41	15.57	324900
2003-12-11	15.50	15.62	15.46	15.60	377600
2003-12-12	15.70	15.82	15.42	15.82	424200
2003-12-15	16.00	16.01	15.56	15.77	468000
2003-12-16	15.67	15.90	15.55	15.90	295700
2003-12-17	16.00	16.00	15.56	15.57	415200
2003-12-18	15.62	15.83	15.57	15.83	247400
2003-12-19	15.90	15.95	15.71	15.95	594900
2003-12-22	15.95	15.95	15.67	15.80	460400
2003-12-23	15.90	15.96	15.81	15.90	315400
2003-12-24	15.90	15.94	15.79	15.85	103000
2003-12-26	15.88	15.97	15.82	15.92	127600
2003-12-29	16.00	16.16	15.95	16.09	446200
2003-12-30	16.10	16.38	16.08	16.36	424100
2003-12-31	16.36	16.49	16.26	16.46	520800
2004-01-02	16.44	16.63	16.34	16.52	424200
2004-01-05	16.67	16.80	16.62	16.77	470100
2004-01-06	16.85	16.88	16.15	16.33	943900
2004-01-07	16.53	16.68	16.30	16.62	488300
2004-01-08	16.80	16.90	16.60	16.90	540500
2004-01-09	16.75	16.90	16.23	16.59	632900
2004-01-12	16.75	16.85	16.46	16.51	556100
2004-01-13	16.76	16.90	16.59	16.80	545900
2004-01-14	16.91	16.91	16.71	16.85	311100
2004-01-15	16.85	16.94	16.70	16.85	394800
2004-01-16	16.95	16.96	16.70	16.85	430000
2004-01-20	16.78	17.12	16.78	17.10	549800
2004-01-21	17.22	17.24	16.99	17.10	418700
2004-01-22	17.20	17.24	16.90	16.97	409100
2004-01-23	17.04	17.17	16.82	16.82	445500
2004-01-26	16.72	17.04	16.68	16.94	424300
2004-01-27	16.96	17.02	16.82	16.93	470100
2004-01-28	16.92	17.03	16.64	16.81	358700
2004-01-29	16.71	16.80	16.39	16.57	420800
2004-01-30	16.40	16.91	16.40	16.90	420800
2004-02-02	16.85	16.89	16.34	16.77	381100
2004-02-03	16.73	16.73	16.10	16.32	451100
2004-02-04	16.37	16.45	15.61	16.19	628100
2004-02-05	16.19	16.70	16.19	16.46	399000
2004-02-06	16.46	16.84	16.45	16.78	378200
2004-02-09	16.90	16.95	16.51	16.61	255600
2004-02-10	16.70	16.96	16.60	16.85	399100
2004-02-11	16.87	16.90	16.58	16.85	347500
2004-02-12	16.85	16.85	16.55	16.62	246800
2004-02-13	16.52	16.55	16.25	16.50	539400
2004-02-17	16.73	16.86	16.67	16.82	286000
2004-02-18	16.80	16.89	16.70	16.77	346800
2004-02-19	16.80	16.97	16.70	16.71	272700
2004-02-20	16.70	16.75	16.27	16.58	426500
2004-02-23	16.46	16.68	15.87	15.98	706700
2004-02-24	15.99	16.17	15.83	16.00	559900
2004-02-25	16.10	16.13	15.89	16.00	326100
2004-02-26	16.05	16.14	15.94	16.13	339300
2004-02-27	16.23	16.24	16.05	16.24	349100
2004-03-01	16.10	16.22	15.94	16.00	790000
2004-03-02	16.00	16.01	15.91	16.00	667900
2004-03-03	15.88	16.00	15.66	16.00	685300
2004-03-04	16.00	16.10	15.86	16.10	358000
2004-03-05	15.90	16.00	15.82	15.98	505900
2004-03-08	15.88	15.95	15.67	15.80	662900
2004-03-09	15.68	15.77	15.40	15.52	720500
2004-03-10	15.50	15.54	14.80	14.99	708000
2004-03-11	14.73	15.30	14.73	15.06	591000
2004-03-12	15.15	15.37	15.15	15.35	657700
2004-03-15	15.45	15.50	15.04	15.05	560700
2004-03-16	15.10	15.24	14.82	14.92	568700
2004-03-17	15.10	15.35	15.10	15.31	541100
2004-03-18	15.25	15.35	15.17	15.27	455600
2004-03-19	15.45	15.59	15.33	15.48	463300
2004-03-22	15.30	15.48	15.22	15.25	614300
2004-03-23	15.41	15.61	15.36	15.60	496100
2004-03-24	15.50	15.58	15.41	15.55	680000
2004-03-25	15.65	15.98	15.56	15.90	412200
2004-03-26	15.85	16.07	15.85	15.96	558600
2004-03-29	15.90	16.18	15.90	16.13	389300
2004-03-30	16.13	16.20	16.06	16.19	249500
2004-03-31	16.21	16.54	16.15	16.54	562000
2004-04-01	16.47	16.73	16.45	16.73	440500
2004-04-02	16.75	17.00	16.73	16.89	403000
2004-04-05	16.97	16.97	16.80	16.91	400300
2004-04-06	16.92	16.95	16.78	16.95	295500
2004-04-07	16.95	16.95	16.46	16.77	310500
2004-04-08	16.65	16.69	15.75	15.95	846900
2004-04-12	15.97	16.22	15.93	16.17	406200
2004-04-13	16.20	16.20	15.72	15.72	664900
2004-04-14	15.75	15.84	15.63	15.66	367700
2004-04-15	15.75	15.91	15.69	15.77	412800
2004-04-16	15.73	15.81	15.63	15.73	452700
2004-04-19	15.85	15.85	15.50	15.68	467600
2004-04-20	15.62	15.77	15.40	15.41	303000
2004-04-21	15.50	15.60	15.30	15.42	535800
2004-04-22	15.50	15.81	15.42	15.81	647500
2004-04-23	15.85	15.87	15.50	15.70	482400
2004-04-26	15.73	15.75	15.41	15.52	430700
2004-04-27	15.55	15.68	15.45	15.56	281900
2004-04-28	15.61	15.61	15.10	15.26	425000
2004-04-29	15.34	15.36	14.86	15.03	335000
2004-04-30	15.13	15.25	14.90	15.08	509500
2004-05-03	15.18	15.26	14.87	15.00	646000
2004-05-04	14.90	15.21	14.90	15.08	585300
2004-05-05	15.15	15.22	15.09	15.13	396400
2004-05-06	15.13	15.13	14.85	14.97	365400
2004-05-07	14.77	14.90	14.17	14.26	655900
2004-05-10	14.05	14.19	13.70	14.00	594500
2004-05-11	13.95	14.04	13.85	13.94	857000
2004-05-12	13.98	13.98	13.50	13.71	917200
2004-05-13	13.72	13.95	13.70	13.80	599000
2004-05-14	13.90	13.98	13.75	13.80	713000
2004-05-17	13.50	13.58	13.29	13.50	803800
2004-05-18	13.45	13.61	13.45	13.59	469800
2004-05-19	13.69	14.00	13.57	13.57	478200
2004-05-20	13.57	13.80	13.47	13.51	423100
2004-05-21	13.50	13.78	13.49	13.56	370600
2004-05-24	13.76	13.90	13.55	13.68	489100
2004-05-25	13.78	13.99	13.68	13.95	461800
2004-05-26	14.01	14.26	13.90	14.26	457900
2004-05-27	14.20	14.50	14.17	14.50	532100
2004-05-28	14.41	14.71	14.40	14.71	700000
2004-06-01	14.65	14.74	14.52	14.61	402000
2004-06-02	14.61	14.71	14.55	14.61	248000
2004-06-03	14.70	14.70	14.38	14.61	401700
2004-06-04	14.63	14.85	14.60	14.70	322600
2004-06-07	14.70	15.12	14.70	15.12	294400
2004-06-08	15.13	15.15	14.76	15.15	402100
2004-06-09	15.15	15.18	15.01	15.09	384400
2004-06-10	15.22	15.31	15.15	15.29	519100
2004-06-14	15.30	15.30	15.04	15.16	713700
2004-06-15	15.17	15.42	15.16	15.38	566400
2004-06-16	15.25	15.25	14.95	15.03	851900
2004-06-17	15.00	15.11	14.91	15.05	484400
2004-06-18	15.06	15.21	15.02	15.11	394100
2004-06-21	15.11	15.11	14.85	14.90	563100
2004-06-22	14.86	14.93	14.69	14.71	697500
2004-06-23	14.74	15.00	14.70	14.96	540400
2004-06-24	15.05	15.17	14.90	14.92	446700
2004-06-25	15.02	15.49	15.00	15.00	585000
2004-06-28	15.19	15.28	15.01	15.01	489600
2004-06-29	15.02	15.25	15.02	15.11	467200
2004-06-30	15.14	15.28	15.13	15.20	458900
2004-07-01	15.05	15.22	14.88	15.15	639700
2004-07-02	15.05	15.14	14.95	15.00	283000
2004-07-06	15.00	15.02	14.70	14.72	363800
2004-07-07	14.74	14.92	14.72	14.78	338500
2004-07-08	14.60	14.70	14.44	14.50	380900
2004-07-09	14.52	14.67	14.50	14.56	306900
2004-07-12	14.54	14.64	14.40	14.58	244300
2004-07-13	14.45	14.56	14.17	14.19	489500
2004-07-14	14.25	14.41	14.11	14.18	770700
2004-07-15	14.28	14.40	14.21	14.37	458500
2004-07-16	14.34	14.52	14.25	14.25	607300
2004-07-19	14.29	14.39	14.15	14.34	219100
2004-07-20	14.24	14.57	14.20	14.57	331100
2004-07-21	14.51	14.58	14.02	14.02	365800
2004-07-22	14.00	14.26	13.93	14.22	426000
2004-07-23	14.32	14.40	13.98	14.15	576900
2004-07-26	14.55	14.55	13.85	14.10	385300
2004-07-27	14.10	14.50	14.07	14.38	461500
2004-07-28	14.41	14.65	14.29	14.60	584800
2004-07-29	14.80	14.95	14.70	14.90	636900
2004-07-30	15.00	15.14	14.86	15.05	849700
2004-08-02	15.00	15.26	14.86	15.25	660600
2004-08-03	15.25	15.25	15.02	15.13	566800
2004-08-04	15.06	15.25	15.00	15.11	826000
2004-08-05	15.21	15.25	15.03	15.03	581600
2004-08-06	15.04	15.10	14.77	14.88	587400
2004-08-09	15.05	15.11	14.93	15.11	656600
2004-08-10	15.20	15.36	15.10	15.35	823000
2004-08-11	15.35	15.58	15.10	15.56	983400
2004-08-12	15.48	15.49	15.17	15.27	557700
2004-08-13	15.26	15.49	15.18	15.30	378800
2004-08-16	15.32	15.73	15.32	15.54	603000
2004-08-17	15.61	15.85	15.51	15.65	667100
2004-08-18	15.55	15.66	15.45	15.47	884100
2004-08-19	15.50	15.50	15.32	15.33	613800
2004-08-20	15.33	15.75	15.33	15.70	478100
2004-08-23	15.84	15.84	15.48	15.66	458900
2004-08-24	15.73	15.83	15.67	15.72	351300
2004-08-25	15.83	16.02	15.72	15.95	633900
2004-08-26	15.85	15.90	15.63	15.70	446000
2004-08-27	15.69	15.79	15.64	15.74	313600
2004-08-30	15.80	15.84	15.60	15.69	420900
2004-08-31	15.73	15.81	15.69	15.81	399500
2004-09-01	15.85	15.92	15.71	15.80	332400
2004-09-02	15.80	16.10	15.74	16.10	374500
2004-09-03	15.91	16.07	15.82	16.00	442000
2004-09-07	16.21	16.35	16.10	16.20	343200
2004-09-08	16.23	16.32	15.88	15.88	318700
2004-09-09	15.78	16.10	15.78	15.97	401900
2004-09-10	15.98	16.20	15.77	16.15	429000
2004-09-13	16.30	16.46	16.15	16.37	421900
2004-09-14	16.41	16.41	16.03	16.09	309700
2004-09-15	16.09	16.34	15.92	16.18	565800
2004-09-16	16.26	16.44	16.19	16.34	294000
2004-09-17	16.42	16.44	16.31	16.37	293100
2004-09-20	16.35	16.44	16.23	16.35	311900
2004-09-21	16.36	16.50	16.30	16.44	345800
2004-09-22	16.46	16.53	16.33	16.41	390500
2004-09-23	16.32	16.42	16.26	16.30	374200
2004-09-24	16.40	16.50	16.27	16.44	329100
2004-09-27	16.44	16.64	16.29	16.44	517600
2004-09-28	16.53	17.25	16.53	17.11	766500
2004-09-29	17.05	17.35	17.05	17.25	412400
2004-09-30	17.30	17.70	17.29	17.65	514200
2004-10-01	17.65	17.77	17.60	17.74	605900
2004-10-04	17.95	18.02	17.60	17.90	705000
2004-10-05	17.85	17.85	17.60	17.62	374800
2004-10-06	17.60	17.79	17.23	17.75	777300
2004-10-07	17.92	17.94	17.59	17.66	374500
2004-10-08	17.74	17.74	17.28	17.40	703300
2004-10-11	17.60	17.61	17.45	17.49	850000
2004-10-12	17.50	17.50	17.15	17.50	574000
2004-10-13	17.75	17.75	17.05	17.06	667800
2004-10-14	17.05	17.29	17.04	17.13	643600
2004-10-15	17.13	17.66	16.97	17.46	850200
2004-10-18	17.63	17.63	17.30	17.48	556200
2004-10-19	17.50	17.54	17.30	17.39	667700
2004-10-20	17.45	17.46	17.31	17.38	583200
2004-10-21	17.52	17.57	17.25	17.36	696600
2004-10-22	17.40	17.49	17.23	17.30	622600
2004-10-25	17.39	17.49	17.31	17.42	751400
2004-10-26	17.50	17.50	17.34	17.40	509400
2004-10-27	17.48	17.94	17.39	17.90	574600
2004-10-28	17.85	17.93	17.52	17.62	535200
2004-10-29	17.78	17.87	17.50	17.63	640700
2004-11-01	17.80	17.81	17.64	17.81	367500
2004-11-02	17.83	17.93	17.70	17.74	353900
2004-11-03	18.00	18.46	17.99	18.41	842000
2004-11-04	18.50	18.88	18.49	18.83	666800
2004-11-05	18.87	18.99	18.53	18.64	496200
2004-11-08	18.80	18.87	18.40	18.47	481800
2004-11-09	18.50	18.50	18.20	18.39	701100
2004-11-10	18.39	18.44	18.25	18.36	526600
2004-11-11	18.58	18.58	18.35	18.55	330600
2004-11-12	18.50	18.70	18.30	18.69	337900
2004-11-15	18.80	18.80	18.43	18.53	426900
2004-11-16	18.63	18.67	18.23	18.24	451400
2004-11-17	18.49	18.63	18.29	18.38	413400
2004-11-18	18.54	18.63	18.03	18.13	672100
2004-11-19	18.20	18.22	17.94	18.08	530200
2004-11-22	18.08	18.16	17.80	18.16	686600
2004-11-23	18.34	18.34	17.86	18.00	674000
2004-11-24	18.00	18.32	18.00	18.29	330700
2004-11-26	18.43	18.44	18.21	18.27	141500
2004-11-29	18.45	18.58	18.22	18.50	370700
2004-11-30	18.60	18.60	18.25	18.49	513700
2004-12-01	18.70	18.74	18.54	18.63	385000
2004-12-02	18.59	18.70	18.54	18.56	300700
2004-12-03	18.70	18.83	18.51	18.70	447500
2004-12-06	18.63	18.74	18.39	18.65	688100
2004-12-07	18.84	18.84	18.41	18.42	422700
2004-12-08	18.48	18.54	18.22	18.45	274800
2004-12-09	18.45	18.50	18.00	18.24	589200
2004-12-10	18.30	18.34	18.02	18.10	496100
2004-12-13	18.95	19.43	18.46	19.14	1352500
2004-12-14	19.43	19.90	19.37	19.56	754100
2004-12-15	19.56	19.80	19.13	19.47	556900
2004-12-16	19.63	19.64	19.20	19.27	474600
2004-12-17	19.27	19.35	19.05	19.05	712800
2004-12-20	19.27	19.42	19.04	19.20	457700
2004-12-21	19.38	19.41	19.13	19.21	374500
2004-12-22	19.34	19.35	19.18	19.23	474000
2004-12-23	19.37	19.43	19.26	19.40	334200
2004-12-27	19.60	19.69	19.33	19.45	553300
2004-12-28	19.62	19.68	19.37	19.66	484100
2004-12-29	19.78	19.80	19.53	19.74	307000
2004-12-30	19.87	19.92	19.61	19.83	292300
2004-12-31	19.95	19.95	19.66	19.66	313400
2005-01-03	19.80	19.90	19.24	19.30	750100
2005-01-04	19.50	19.55	18.95	18.99	584200
2005-01-05	19.05	19.12	18.32	18.37	801700
2005-01-06	18.85	18.90	18.50	18.58	651900
2005-01-07	18.65	18.79	18.37	18.50	504800
2005-01-10	18.65	18.91	18.62	18.73	542300
2005-01-11	18.73	18.73	17.89	17.89	981100
2005-01-12	18.00	18.15	17.68	18.13	775400
2005-01-13	18.30	18.53	18.06	18.25	544500
2005-01-14	18.13	18.48	18.13	18.37	307900
2005-01-18	18.47	18.72	18.26	18.67	750000
2005-01-19	18.78	18.84	18.40	18.41	367200
2005-01-20	18.53	18.55	18.14	18.18	388600
2005-01-21	18.64	18.67	18.35	18.49	552900
2005-01-24	18.60	18.60	18.11	18.16	530400
2005-01-25	18.17	18.50	18.12	18.17	505200
2005-01-26	18.40	18.51	18.30	18.35	482200
2005-01-27	18.49	18.66	18.10	18.15	563200
2005-01-28	18.27	18.32	17.67	17.83	736400
2005-01-31	18.03	18.08	17.58	17.63	1410000
2005-02-01	17.70	18.37	17.65	18.27	689700
2005-02-02	18.27	18.33	18.00	18.06	608500
2005-02-03	18.19	18.23	17.93	18.08	398300
2005-02-04	18.23	18.54	18.20	18.54	526500
2005-02-07	18.70	18.76	18.42	18.56	349700
2005-02-08	18.59	18.74	18.32	18.47	299500
2005-02-09	18.58	18.71	18.42	18.57	776300
2005-02-10	18.56	18.74	18.41	18.69	585500
2005-02-11	18.69	18.84	18.57	18.81	456300
2005-02-14	18.76	18.95	18.76	18.87	406800
2005-02-15	18.94	18.95	18.70	18.85	425000
2005-02-16	18.90	19.04	18.80	18.99	558100
2005-02-17	18.99	19.04	18.84	18.93	398500
2005-02-18	19.05	19.31	19.05	19.20	618000
2005-02-22	19.26	19.35	19.06	19.15	669600
2005-02-23	19.15	19.42	19.15	19.36	485800
2005-02-24	18.61	18.80	18.20	18.52	1476000
2005-02-25	18.52	18.68	18.44	18.62	743800
2005-02-28	18.72	18.77	18.45	18.73	622200
2005-03-01	18.91	18.99	18.84	18.99	488600
2005-03-02	18.99	18.99	18.59	18.69	530400
2005-03-03	18.80	18.82	18.50	18.73	468100
2005-03-04	18.80	18.86	18.71	18.77	957300
2005-03-07	18.77	18.96	18.67	18.87	367400
2005-03-08	18.87	19.05	18.79	19.01	424500
2005-03-09	18.95	19.25	18.94	19.07	449900
2005-03-10	19.17	19.22	18.80	19.01	387800
2005-03-11	19.02	19.19	18.81	18.81	384100
2005-03-14	18.82	18.99	18.65	18.80	359200
2005-03-15	18.79	18.88	18.64	18.76	493400
2005-03-16	18.76	18.90	18.53	18.64	608400
2005-03-17	18.70	18.88	18.61	18.71	440500
2005-03-18	18.88	18.91	18.59	18.70	945500
2005-03-21	18.60	18.72	18.53	18.63	403000
2005-03-22	18.70	18.81	18.47	18.50	634800
2005-03-23	18.40	18.43	18.01	18.09	503700
2005-03-24	18.15	18.40	18.09	18.17	337000
2005-03-28	18.10	18.30	18.10	18.20	371600
2005-03-29	18.18	18.40	18.12	18.12	394600
2005-03-30	18.23	18.45	18.20	18.45	310200
2005-03-31	18.40	18.50	18.26	18.28	344800
2005-04-01	18.35	18.35	18.23	18.25	645800
2005-04-04	18.12	18.42	18.09	18.38	839900
2005-04-05	18.37	18.50	18.32	18.39	643500
2005-04-06	18.39	18.53	18.33	18.48	428800
2005-04-07	17.95	18.00	17.51	17.89	1328200
2005-04-08	17.76	17.91	17.60	17.65	782200
2005-04-11	17.59	17.60	17.34	17.34	1197000
2005-04-12	17.42	17.82	17.20	17.82	982600
2005-04-13	17.67	17.79	17.38	17.53	1056800
2005-04-14	17.45	17.49	17.21	17.37	1137400
2005-04-15	17.27	17.27	16.70	16.80	828300
2005-04-18	16.79	16.80	16.51	16.77	667200
2005-04-19	16.76	17.30	16.70	17.28	827400
2005-04-20	17.30	17.39	16.85	16.90	688100
2005-04-21	17.15	17.18	16.75	16.95	702600
2005-04-22	16.98	17.07	16.76	17.07	841600
2005-04-25	17.20	17.20	17.01	17.15	483900
2005-04-26	17.15	17.28	16.87	17.08	661700
2005-04-27	17.00	17.06	16.75	16.98	394000
2005-04-28	16.91	16.92	16.51	16.58	436200
2005-04-29	17.28	17.50	16.79	17.25	862800
2005-05-02	17.39	17.41	16.84	17.00	566800
2005-05-03	17.03	17.04	16.79	16.89	685100
2005-05-04	16.89	17.10	16.86	17.10	531200
2005-05-05	17.02	17.22	16.90	17.04	392500
2005-05-06	17.05	17.27	17.05	17.20	256100
2005-05-09	17.13	17.25	17.05	17.17	257000
2005-05-10	17.16	17.35	17.09	17.31	519700
2005-05-11	17.26	17.26	17.01	17.13	565700
2005-05-12	17.10	17.19	17.00	17.05	515000
2005-05-13	17.13	17.18	16.55	16.73	468400
2005-05-16	16.82	17.06	16.58	16.85	540100
2005-05-17	16.75	16.81	16.65	16.76	385400
2005-05-18	16.85	17.29	16.82	17.29	529300
2005-05-19	17.24	17.34	17.15	17.30	239400
2005-05-20	17.73	17.73	17.35	17.45	482800
2005-05-23	17.48	17.55	17.22	17.29	608700
2005-05-24	17.37	17.45	17.04	17.15	783200
2005-05-25	17.32	17.32	16.96	17.12	686500
2005-05-26	17.24	17.37	17.13	17.25	528200
2005-05-27	17.33	17.44	17.17	17.40	272600
2005-05-31	17.50	17.66	17.31	17.60	519800
2005-06-01	17.70	18.18	17.69	17.82	598100
2005-06-02	17.82	17.94	17.50	17.75	578200
2005-06-03	17.77	17.89	17.47	17.63	342400
2005-06-06	17.71	17.72	17.52	17.72	318500
2005-06-07	17.85	17.89	17.71	17.82	441600
2005-06-08	17.90	17.98	17.81	17.92	597100
2005-06-09	17.91	18.04	17.76	18.04	421600
2005-06-10	18.14	18.14	17.97	18.08	365000
2005-06-13	18.08	18.17	17.94	18.04	565500
2005-06-14	17.98	18.13	17.92	18.03	377600
2005-06-15	18.14	18.35	18.03	18.29	232200
2005-06-16	18.34	18.50	18.30	18.50	485900
2005-06-17	18.68	18.70	18.53	18.70	738000
2005-06-20	18.54	18.67	18.38	18.49	429800
2005-06-21	18.59	18.68	18.40	18.54	437100
2005-06-22	18.52	18.70	18.40	18.53	303500
2005-06-23	18.50	18.54	18.25	18.35	453400
2005-06-24	18.35	18.43	17.81	18.06	568200
2005-06-27	18.11	18.11	17.88	17.92	278900
2005-06-28	17.96	18.39	17.95	18.21	287900
2005-06-29	18.28	18.33	18.14	18.24	309400
2005-06-30	18.28	18.47	18.20	18.26	282800
2005-07-01	18.33	18.49	18.26	18.33	343500
2005-07-05	18.27	18.48	18.12	18.35	263900
2005-07-06	18.37	18.45	18.25	18.26	197900
2005-07-07	18.04	18.49	18.00	18.42	272400
2005-07-08	18.41	18.66	18.25	18.66	351400
2005-07-11	18.68	19.02	18.68	18.97	402100
2005-07-12	18.98	19.21	18.86	19.13	391800
2005-07-13	19.09	19.13	18.65	18.79	280600
2005-07-14	18.92	19.07	18.70	18.82	250400
2005-07-15	18.80	18.87	18.72	18.86	202400
2005-07-18	18.86	18.87	18.68	18.85	259600
2005-07-19	18.98	19.00	18.76	18.90	230800
2005-07-20	18.89	19.07	18.84	18.90	325900
2005-07-21	18.83	18.95	18.68	18.94	335000
2005-07-22	18.90	19.03	18.85	18.97	399400
2005-07-25	18.87	19.03	18.69	18.92	341200
2005-07-26	18.97	18.97	18.63	18.65	494200
2005-07-27	18.75	18.78	18.54	18.69	437400
2005-07-28	18.69	18.90	18.53	18.90	386800
2005-07-29	18.90	18.94	18.65	18.75	341000
2005-08-01	18.78	18.86	18.62	18.71	381800
2005-08-02	18.76	18.80	18.64	18.80	300000
2005-08-03	18.79	18.85	18.62	18.65	305000
2005-08-04	18.55	18.65	18.30	18.43	485300
2005-08-05	18.44	18.52	18.36	18.49	272600
2005-08-08	18.49	18.59	18.39	18.49	180900
2005-08-09	18.51	18.59	18.28	18.41	259600
2005-08-10	18.56	18.60	18.27	18.42	283400
2005-08-11	18.37	18.52	18.31	18.45	289900
2005-08-12	18.39	18.45	18.17	18.44	340000
2005-08-15	18.44	18.55	18.25	18.53	355700
2005-08-16	18.43	18.44	18.17	18.29	300000
2005-08-17	18.33	18.35	18.18	18.35	193900
2005-08-18	18.26	18.42	18.16	18.29	381900
2005-08-19	18.29	18.46	18.23	18.46	361100
2005-08-22	18.51	18.60	18.41	18.53	355500
2005-08-23	18.50	18.59	18.37	18.42	252900
2005-08-24	18.39	18.50	18.20	18.30	265400
2005-08-25	18.35	18.42	18.28	18.31	276800
2005-08-26	18.32	18.34	18.13	18.32	208500
2005-08-29	18.21	18.40	18.16	18.35	316500
2005-08-30	18.35	18.48	18.27	18.43	418500
2005-08-31	18.44	18.95	18.40	18.95	440100
2005-09-01	18.90	19.15	18.82	18.99	389600
2005-09-02	19.11	19.11	18.65	18.92	321200
2005-09-06	18.92	19.05	18.76	18.86	278300
2005-09-07	18.89	18.97	18.79	18.92	273400
2005-09-08	18.85	18.98	18.67	18.68	286400
2005-09-09	18.71	18.87	18.65	18.87	195800
2005-09-12	18.88	18.88	18.66	18.76	308100
2005-09-13	18.68	18.68	18.50	18.50	439200
2005-09-14	18.51	18.52	18.34	18.35	352000
2005-09-15	18.31	18.45	18.19	18.36	311100
2005-09-16	18.36	18.55	18.31	18.55	470800
2005-09-19	18.50	18.53	18.23	18.29	228100
2005-09-20	18.34	18.50	18.17	18.17	492500
2005-09-21	18.07	18.07	17.53	17.56	915500
2005-09-22	17.47	17.70	17.35	17.49	416200
2005-09-23	17.50	17.78	17.46	17.73	504500
2005-09-26	17.90	18.07	17.84	18.00	459600
2005-09-27	18.01	18.06	17.93	18.02	696200
2005-09-28	18.02	18.23	18.00	18.12	278700
2005-09-29	18.13	18.16	17.90	18.11	610300
2005-09-30	18.15	18.40	18.06	18.40	239700
2005-10-03	18.48	18.57	18.26	18.42	549500
2005-10-04	18.42	18.42	18.16	18.19	330500
2005-10-05	18.19	18.19	17.53	17.65	592200
2005-10-06	17.57	18.20	17.45	17.81	684400
2005-10-07	17.80	17.95	17.52	17.66	694200
2005-10-10	17.66	17.70	17.50	17.55	314100
2005-10-11	17.55	17.66	17.33	17.33	289800
2005-10-12	17.34	17.47	17.10	17.11	476200
2005-10-13	17.14	17.30	17.11	17.23	366000
2005-10-14	17.41	17.64	17.29	17.55	359800
2005-10-17	17.57	17.58	17.37	17.51	369400
2005-10-18	17.51	17.60	17.17	17.25	293100
2005-10-19	17.16	17.27	16.90	17.25	488700
2005-10-20	17.23	17.61	17.20	17.38	597700
2005-10-21	17.41	17.60	17.37	17.43	276300
2005-10-24	17.43	17.78	17.42	17.71	305000
2005-10-25	17.71	17.78	17.55	17.65	422900
2005-10-26	17.60	17.89	17.48	17.62	261300
2005-10-27	17.56	17.64	17.47	17.57	473000
2005-10-28	17.70	18.01	17.35	17.92	548300
2005-10-31	17.98	18.62	17.98	18.62	976200
2005-11-01	18.55	18.56	18.26	18.41	556500
2005-11-02	18.40	18.61	18.31	18.59	453100
2005-11-03	18.59	18.64	18.33	18.47	543600
2005-11-04	18.47	18.55	18.38	18.51	285400
2005-11-07	18.46	18.55	18.30	18.42	418200
2005-11-08	18.38	18.39	18.18	18.28	228600
2005-11-09	18.28	18.50	18.26	18.40	180500
2005-11-10	18.35	18.74	18.25	18.59	238000
2005-11-11	18.57	18.71	18.51	18.66	156300
2005-11-14	18.66	18.68	18.49	18.65	183100
2005-11-15	18.66	18.69	18.37	18.51	327200
2005-11-16	18.47	18.50	18.28	18.37	224500
2005-11-17	18.37	18.60	18.36	18.57	716300
2005-11-18	18.58	18.75	18.46	18.75	292500
2005-11-21	18.68	18.85	18.62	18.76	279300
2005-11-22	18.77	18.77	18.52	18.74	334000
2005-11-23	18.74	18.80	18.54	18.62	280300
2005-11-25	18.59	18.79	18.56	18.76	96700
2005-11-28	18.76	18.77	18.49	18.58	233500
2005-11-29	18.58	18.82	18.58	18.75	256800
2005-11-30	18.70	18.82	18.46	18.60	400400
2005-12-01	18.61	18.85	18.58	18.83	414900
2005-12-02	18.86	18.87	18.58	18.87	375600
2005-12-05	18.77	18.77	18.53	18.66	291900
2005-12-06	19.00	19.00	18.51	18.56	316100
2005-12-07	18.56	18.63	18.36	18.49	296700
2005-12-08	18.52	18.54	18.30	18.42	330200
2005-12-09	18.47	18.49	18.37	18.47	355300
2005-12-12	18.43	18.55	18.37	18.49	263000
2005-12-13	18.45	18.55	18.38	18.50	214300
2005-12-14	18.54	18.54	18.37	18.40	219700
2005-12-15	18.44	18.44	18.12	18.27	288600
2005-12-16	18.32	18.39	18.05	18.09	350300
2005-12-19	18.26	18.26	17.87	18.03	406900
2005-12-20	18.03	18.03	17.80	17.94	320500
2005-12-21	17.99	18.10	17.92	18.05	285600
2005-12-22	18.05	18.25	18.00	18.25	237500
2005-12-23	18.24	18.32	18.18	18.20	245000
2005-12-27	18.20	18.35	18.17	18.20	385800
2005-12-28	17.60	17.78	17.34	17.70	1007500
2005-12-29	17.66	17.96	17.64	17.85	537200
2005-12-30	17.70	17.70	17.37	17.37	481500
2006-01-03	17.38	17.40	16.96	17.39	1118600
2006-01-04	17.29	17.49	17.17	17.29	673600
2006-01-05	17.50	17.89	17.50	17.65	725300
2006-01-06	17.92	18.49	17.92	18.27	782100
2006-01-09	18.25	18.40	18.10	18.27	633900
2006-01-10	18.27	18.45	18.06	18.44	612500
2006-01-11	18.28	18.53	18.17	18.40	614600
2006-01-12	18.40	18.40	18.17	18.20	395900
2006-01-13	18.25	18.47	18.20	18.32	369500
2006-01-17	18.15	18.34	18.11	18.28	352200
2006-01-18	18.29	18.38	18.10	18.15	362100
2006-01-19	18.23	18.29	18.07	18.26	440900
2006-01-20	18.23	18.28	18.06	18.06	345800
2006-01-23	18.00	18.34	17.95	18.24	380100
2006-01-24	18.24	18.49	18.24	18.45	299000
2006-01-25	18.45	18.69	18.45	18.57	296400
2006-01-26	18.62	18.70	18.51	18.51	303800
2006-01-27	18.55	18.60	18.43	18.47	384500
2006-01-30	18.40	18.69	18.35	18.57	427100
2006-01-31	18.47	18.93	18.25	18.90	1340300
2006-02-01	18.90	18.93	18.71	18.84	458300
2006-02-02	18.80	18.84	18.51	18.70	365100
2006-02-03	18.54	18.70	18.27	18.63	489500
2006-02-06	18.58	18.71	18.47	18.60	316200
2006-02-07	18.47	18.55	18.19	18.29	330700
2006-02-08	18.41	18.41	18.28	18.32	293900
2006-02-09	18.36	18.46	18.26	18.31	388500
2006-02-10	18.23	18.33	18.10	18.30	258400
2006-02-13	18.20	18.20	17.98	17.99	271300
2006-02-14	17.95	18.40	17.83	18.35	309600
2006-02-15	18.30	18.36	17.96	18.21	404100
2006-02-16	18.25	18.26	18.00	18.07	383300
2006-02-17	18.06	18.14	17.97	18.07	417100
2006-02-21	18.02	18.11	17.97	18.03	302300
2006-02-22	18.08	18.20	17.98	18.08	287800
2006-02-23	18.09	18.09	17.79	17.81	413300
2006-02-24	17.83	17.94	17.79	17.87	307700
2006-02-27	17.93	18.08	17.89	17.96	261800
2006-02-28	17.95	18.07	17.82	18.04	951800
2006-03-01	18.10	18.10	17.90	18.05	323300
2006-03-02	18.07	18.09	17.90	18.08	323400
2006-03-03	17.98	18.21	17.93	18.09	379000
2006-03-06	18.01	18.07	17.90	18.00	279200
2006-03-07	18.01	18.07	17.72	17.79	296600
2006-03-08	17.70	17.82	17.48	17.71	242800
2006-03-09	17.66	17.85	17.40	17.75	231200
2006-03-10	17.74	17.87	17.59	17.79	211000
2006-03-13	17.79	17.94	17.69	17.78	245600
2006-03-14	17.79	18.01	17.65	18.00	378700
2006-03-15	18.07	18.09	17.87	18.05	221200
2006-03-16	18.11	18.14	17.85	17.90	241000
2006-03-17	17.90	18.16	17.89	18.15	643700
2006-03-20	18.20	18.21	17.81	17.88	280300
2006-03-21	17.83	17.87	17.42	17.42	415300
2006-03-22	17.44	17.75	17.44	17.70	495400
2006-03-23	17.73	17.77	17.57	17.63	295600
2006-03-24	17.58	17.85	17.58	17.64	367100
2006-03-27	17.60	17.94	17.60	17.76	477100
2006-03-28	17.80	18.02	17.67	17.91	597000
2006-03-29	17.81	17.99	17.63	17.65	411300
2006-03-30	17.65	18.06	17.62	17.73	612600
2006-03-31	17.80	18.02	17.78	17.94	647600
2006-04-03	18.04	18.50	17.95	18.29	691700
2006-04-04	18.33	18.67	18.33	18.42	387500
2006-04-05	18.34	18.55	18.34	18.51	409300
2006-04-06	18.49	19.18	18.49	19.11	943500
2006-04-07	19.14	19.70	18.86	19.37	949700
2006-04-10	19.35	19.50	18.89	18.98	619400
2006-04-11	18.89	19.13	18.73	18.82	418300
2006-04-12	18.78	19.04	18.78	18.96	464300
2006-04-13	18.90	19.06	18.89	19.02	452600
2006-04-17	18.96	19.20	18.91	19.03	428500
2006-04-18	19.11	19.35	18.98	19.21	587900
2006-04-19	19.10	19.33	19.06	19.22	433500
2006-04-20	19.10	19.47	19.02	19.46	639500
2006-04-21	19.48	19.49	19.19	19.31	374100
2006-04-24	19.15	19.31	18.91	19.31	409500
2006-04-25	19.23	19.23	18.86	18.89	541700
2006-04-26	18.99	19.09	18.92	19.02	275200
2006-04-27	18.85	19.07	18.75	18.88	420800
2006-04-28	18.78	18.95	18.40	18.40	592800
2006-05-01	18.40	19.00	18.39	18.95	619100
2006-05-02	18.90	18.99	18.73	18.95	398500
2006-05-03	18.99	19.03	18.79	18.94	410700
2006-05-04	18.90	19.32	18.90	19.22	504700
2006-05-05	19.20	19.26	18.96	19.26	524200
2006-05-08	19.16	19.32	19.03	19.26	441900
2006-05-09	19.11	19.35	19.06	19.35	268300
2006-05-10	19.23	19.24	18.95	19.20	475100
2006-05-11	19.28	19.31	19.09	19.21	398500
2006-05-12	19.13	19.22	18.89	18.99	348500
2006-05-15	18.89	18.89	18.40	18.64	464100
2006-05-16	18.58	18.65	18.30	18.53	394100
2006-05-17	18.50	18.81	18.49	18.71	546900
2006-05-18	18.70	19.03	18.65	18.82	495800
2006-05-19	18.86	19.01	18.77	18.78	399400
2006-05-22	18.60	18.81	18.40	18.67	366200
2006-05-23	18.63	18.81	18.40	18.40	341600
2006-05-24	18.31	18.59	18.15	18.36	469300
2006-05-25	18.42	18.94	18.42	18.82	404500
2006-05-26	18.83	18.98	18.72	18.98	271400
2006-05-30	18.78	18.85	18.46	18.50	200600
2006-05-31	18.44	18.76	18.43	18.63	620100
2006-06-01	18.55	18.88	18.51	18.88	287500
2006-06-02	18.88	19.12	18.83	19.05	394200
2006-06-05	18.97	19.05	18.49	18.56	352000
2006-06-06	18.52	18.65	18.33	18.49	298000
2006-06-07	18.45	18.56	18.15	18.38	386400
2006-06-08	18.26	18.45	17.95	18.38	422800
2006-06-09	18.28	18.50	18.13	18.23	267900
2006-06-12	18.19	18.30	18.05	18.10	313600
2006-06-13	18.04	18.20	17.83	17.98	489100
2006-06-14	17.85	18.13	17.80	17.94	355200
2006-06-15	17.89	18.30	17.83	18.22	476600
2006-06-16	18.30	18.40	18.07	18.35	383800
2006-06-19	18.32	18.35	17.90	17.98	289500
2006-06-20	17.98	18.11	17.87	17.90	237900
2006-06-21	17.79	18.50	17.79	18.25	399300
2006-06-22	18.12	18.27	18.01	18.10	414400
2006-06-23	18.05	18.18	17.82	18.08	303600
2006-06-26	18.03	18.23	18.03	18.16	201400
2006-06-27	18.16	18.24	17.87	17.91	208800
2006-06-28	17.88	18.02	17.72	17.92	355900
2006-06-29	17.85	18.28	17.81	18.28	495400
2006-06-30	18.21	18.30	17.97	18.00	576700
2006-07-03	18.01	18.37	18.01	18.36	257500
2006-07-05	18.19	18.20	17.90	18.05	312400
2006-07-06	17.99	18.26	17.99	18.25	377900
2006-07-07	18.10	18.29	18.04	18.08	242000
2006-07-10	18.10	18.30	18.10	18.23	262400
2006-07-11	18.20	18.78	18.20	18.78	639900
2006-07-12	18.60	18.90	18.40	18.52	646100
2006-07-13	18.33	18.33	17.98	18.15	700100
2006-07-14	18.06	18.10	17.57	17.89	491100
2006-07-17	17.85	17.87	17.61	17.79	302100
2006-07-18	17.79	17.87	17.53	17.64	435300
2006-07-19	17.60	18.52	17.60	18.34	390900
2006-07-20	18.29	18.52	18.06	18.06	378300
2006-07-21	17.95	18.07	17.75	17.81	435500
2006-07-24	17.71	18.40	17.57	18.25	977200
2006-07-25	18.37	18.75	18.32	18.65	603900
2006-07-26	18.68	18.68	18.35	18.48	618600
2006-07-27	18.46	18.67	18.21	18.40	518500
2006-07-28	18.39	18.85	18.35	18.70	476000
2006-07-31	18.70	18.84	18.68	18.74	443600
2006-08-01	18.75	18.77	18.43	18.45	398700
2006-08-02	18.40	18.84	18.40	18.71	423400
2006-08-03	18.61	18.82	18.40	18.78	441300
2006-08-04	18.76	18.88	18.40	18.61	527700
2006-08-07	18.45	18.61	18.39	18.54	357500
2006-08-08	18.54	18.77	18.41	18.44	330600
2006-08-09	18.46	18.74	18.31	18.31	347600
2006-08-10	18.20	18.52	18.15	18.46	358100
2006-08-11	18.38	18.60	18.36	18.42	305800
2006-08-14	18.39	18.69	18.33	18.49	312900
2006-08-15	18.50	18.72	18.48	18.66	370200
2006-08-16	18.67	18.99	18.63	18.98	478000
2006-08-17	18.86	19.00	18.86	18.98	548700
2006-08-18	18.93	18.93	18.65	18.92	514900
2006-08-21	18.79	18.87	18.72	18.76	189600
2006-08-22	18.67	18.88	18.63	18.80	286700
2006-08-23	18.71	18.88	18.41	18.57	352200
2006-08-24	18.60	18.71	18.42	18.49	260600
2006-08-25	18.44	18.61	18.31	18.48	212800
2006-08-28	18.35	18.78	18.35	18.67	360400
2006-08-29	18.61	18.79	18.51	18.77	375400
2006-08-30	18.74	18.85	18.68	18.78	407200
2006-08-31	18.73	18.95	18.71	18.81	285700
2006-09-01	18.77	18.94	18.69	18.91	532700
2006-09-05	18.84	19.13	18.81	19.06	329500
2006-09-06	18.92	19.12	18.90	19.00	414900
2006-09-07	18.89	19.00	18.78	18.78	412900
2006-09-08	18.75	19.15	18.72	19.00	415200
2006-09-11	18.86	19.15	18.86	19.05	377600
2006-09-12	19.03	19.28	19.03	19.24	503500
2006-09-13	19.14	19.20	19.00	19.08	579300
2006-09-14	18.95	19.09	18.95	18.99	337400
2006-09-15	18.90	19.02	18.70	18.75	972400
2006-09-18	18.68	19.18	18.61	19.14	965200
2006-09-19	19.06	19.18	18.88	18.96	422000
2006-09-20	19.00	19.50	19.00	19.44	731300
2006-09-21	19.37	19.50	19.23	19.27	464100
2006-09-22	19.23	19.40	19.11	19.37	466400
2006-09-25	19.34	19.45	19.20	19.41	284300
2006-09-26	19.33	19.58	19.30	19.54	305200
2006-09-27	19.44	19.57	19.26	19.33	1064600
2006-09-28	19.31	19.50	19.12	19.25	490000
2006-09-29	19.18	19.41	18.99	18.99	603500
2006-10-02	18.94	19.22	18.73	19.22	694800
2006-10-03	19.11	19.29	19.00	19.00	517500
2006-10-04	18.75	19.00	17.40	18.71	3128800
2006-10-05	18.62	18.85	18.50	18.80	870200
2006-10-06	18.70	18.78	18.50	18.63	598000
2006-10-09	18.55	18.72	18.54	18.66	349100
2006-10-10	18.68	18.73	18.53	18.69	450000
2006-10-11	18.69	18.75	18.46	18.57	597100
2006-10-12	18.56	18.71	18.56	18.64	367100
2006-10-13	18.57	18.86	18.56	18.85	329600
2006-10-16	18.78	18.93	18.78	18.83	387100
2006-10-17	18.76	18.88	18.65	18.69	424600
2006-10-18	18.66	18.85	18.61	18.76	520200
2006-10-19	18.70	18.95	18.70	18.93	543100
2006-10-20	18.88	18.91	18.75	18.80	247800
2006-10-23	18.73	19.00	18.73	18.97	447000
2006-10-24	18.85	19.01	18.85	18.92	361200
2006-10-25	18.85	19.05	18.84	19.01	376100
2006-10-26	19.12	19.30	19.09	19.22	369600
2006-10-27	19.22	19.23	18.91	18.93	512300
2006-10-30	18.85	19.06	18.82	18.98	377000
2006-10-31	19.06	19.23	18.98	19.15	661300
2006-11-01	19.25	19.43	19.05	19.08	446000
2006-11-02	19.05	19.30	19.01	19.09	472100
2006-11-03	19.12	19.32	19.06	19.25	412800
2006-11-06	19.25	19.42	19.21	19.31	535400
2006-11-07	19.31	19.57	19.29	19.52	475500
2006-11-08	19.52	19.73	19.48	19.66	580000
2006-11-09	19.65	19.76	19.55	19.71	301300
2006-11-10	19.70	19.78	19.63	19.77	632700
2006-11-13	19.71	19.95	19.70	19.84	333500
2006-11-14	19.84	20.00	19.74	20.00	686900
2006-11-15	20.03	20.30	20.00	20.26	379500
2006-11-16	20.30	20.36	20.15	20.29	395600
2006-11-17	20.27	20.27	20.01	20.10	277700
2006-11-20	20.12	20.31	20.03	20.19	360100
2006-11-21	20.13	20.19	19.94	20.11	425300
2006-11-22	20.17	20.18	20.05	20.16	232000
2006-11-24	20.08	20.26	20.08	20.23	119700
2006-11-27	20.26	20.26	19.81	19.87	362600
2006-11-28	19.86	19.91	19.75	19.86	437100
2006-11-29	19.87	20.14	19.87	20.08	311000
2006-11-30	19.99	20.19	19.97	20.17	598000
2006-12-01	20.16	20.20	19.90	20.16	370700
2006-12-04	20.16	20.28	20.10	20.25	273900
2006-12-05	20.37	20.51	20.32	20.42	316300
2006-12-06	20.35	20.35	20.14	20.28	193000
2006-12-07	20.27	20.72	20.27	20.56	420900
2006-12-08	20.50	20.62	20.30	20.48	292500
2006-12-11	20.44	20.57	20.39	20.40	356800
2006-12-12	20.41	20.44	20.07	20.19	616600
2006-12-13	20.28	20.35	20.13	20.22	422300
2006-12-14	20.21	20.48	20.21	20.46	353100
2006-12-15	20.48	20.54	20.42	20.51	421800
2006-12-18	20.58	20.60	20.42	20.42	330000
2006-12-19	20.34	20.47	20.16	20.38	361500
2006-12-20	20.41	20.56	20.39	20.53	222100
2006-12-21	20.56	20.68	20.43	20.46	321000
2006-12-22	20.44	20.54	20.39	20.39	227600
2006-12-26	20.36	20.73	20.35	20.61	257900
2006-12-27	20.64	21.05	20.64	20.88	438700
2006-12-28	20.90	21.07	20.86	20.95	284000
2006-12-29	20.98	21.12	20.85	20.89	303700
2007-01-03	20.89	21.13	20.69	20.84	731100
2007-01-04	21.90	22.74	21.42	21.95	1792700
2007-01-05	21.95	21.97	21.67	21.70	855100
2007-01-08	21.70	21.80	21.55	21.68	985200
2007-01-09	21.63	21.68	21.56	21.60	888200
2007-01-10	21.52	21.59	21.30	21.49	451300
2007-01-11	21.57	21.88	21.57	21.88	558200
2007-01-12	21.80	22.12	21.72	22.12	662500
2007-01-16	22.25	22.37	22.16	22.33	749100
2007-01-17	22.25	22.46	22.20	22.42	480400
2007-01-18	22.45	22.81	22.41	22.60	1307900
2007-01-19	22.55	22.80	22.50	22.73	721100
2007-01-22	22.60	22.71	22.44	22.64	771700
2007-01-23	22.64	22.71	22.61	22.68	443500
2007-01-24	22.67	22.94	22.60	22.92	491200
2007-01-25	22.83	22.93	22.60	22.69	625300
2007-01-26	22.79	22.79	22.50	22.71	527700
2007-01-29	22.63	22.86	22.57	22.75	430300
2007-01-30	22.80	22.85	22.55	22.75	458800
2007-01-31	22.90	23.30	22.80	23.23	785945
2007-02-01	23.33	23.53	23.13	23.20	842700
2007-02-02	23.13	23.19	22.96	23.08	549800
2007-02-05	23.05	23.10	22.90	22.99	298200
2007-02-06	22.99	23.20	22.85	23.16	453400
2007-02-07	23.14	23.54	22.95	23.29	1226800
2007-02-08	23.37	23.46	23.20	23.36	478300
2007-02-09	23.40	23.44	23.08	23.16	354900
2007-02-12	23.11	23.28	22.95	23.06	390573
2007-02-13	23.14	23.30	23.05	23.21	495968
2007-02-14	23.26	23.56	23.23	23.54	420962
2007-02-15	23.53	23.59	23.45	23.57	523800
2007-02-16	23.59	23.72	23.34	23.67	392400
2007-02-20	23.75	24.12	23.67	24.06	327500
2007-02-21	23.96	24.18	23.95	24.18	310600
2007-02-22	24.16	24.16	23.73	23.97	354500
2007-02-23	23.94	24.13	23.90	24.08	404300
2007-02-26	24.20	24.25	23.83	23.99	495662
2007-02-27	23.76	23.80	23.10	23.38	907900
2007-02-28	23.26	23.46	22.83	23.39	1167900
2007-03-01	23.40	23.45	22.99	23.37	927436
2007-03-02	23.34	23.39	23.04	23.09	515800
2007-03-05	22.90	22.93	22.34	22.34	856400
2007-03-06	22.44	22.49	22.10	22.37	921200
2007-03-07	22.33	22.35	22.12	22.14	847300
2007-03-08	22.26	22.35	22.03	22.10	849000
2007-03-09	22.28	22.42	22.09	22.18	621900
2007-03-12	22.23	22.55	22.02	22.50	853500
2007-03-13	22.38	22.48	22.05	22.11	873700
2007-03-14	22.09	22.33	21.79	22.23	825900
2007-03-15	22.25	22.45	22.25	22.36	321300
2007-03-16	22.37	22.46	22.04	22.13	289800
2007-03-19	22.23	22.60	22.23	22.60	507600
2007-03-20	22.61	23.01	22.58	23.00	438100
2007-03-21	23.00	23.37	22.90	23.29	342300
2007-03-22	24.12	24.14	22.98	23.51	674900
2007-03-23	23.54	23.66	23.34	23.44	234800
2007-03-26	23.42	23.50	23.13	23.41	476500
2007-03-27	23.30	23.37	23.13	23.22	373500
2007-03-28	23.19	23.30	23.05	23.18	364100
2007-03-29	23.28	23.34	22.96	23.19	231100
2007-03-30	23.25	23.40	22.98	23.10	273300
2007-04-02	23.11	23.26	23.03	23.14	284900
2007-04-03	23.23	23.50	23.23	23.29	383300
2007-04-04	23.27	23.47	23.19	23.43	425300
2007-04-05	23.70	23.76	21.83	22.21	1542300
2007-04-09	22.22	22.36	21.86	21.98	907400
2007-04-10	21.99	22.13	21.60	21.83	630800
2007-04-11	21.75	21.75	21.25	21.28	663500
2007-04-12	21.28	21.45	21.13	21.45	601600
2007-04-13	21.50	21.50	21.08	21.13	660851
2007-04-16	21.22	21.74	21.16	21.74	557531
2007-04-17	21.75	21.88	21.72	21.80	597200
2007-04-18	21.80	21.82	21.70	21.73	545600
2007-04-19	21.57	21.75	21.23	21.61	490360
2007-04-20	21.72	21.80	21.69	21.73	360700
2007-04-23	21.68	21.88	21.61	21.69	460400
2007-04-24	21.71	21.77	21.42	21.48	457000
2007-04-25	21.40	21.76	21.40	21.75	337600
2007-04-26	21.78	21.78	21.50	21.58	275900
2007-04-27	21.63	21.78	21.57	21.65	328300
2007-04-30	21.63	21.72	21.24	21.27	401800
2007-05-01	21.34	21.43	21.04	21.40	557900
2007-05-02	21.40	21.65	21.40	21.59	476600
2007-05-03	21.64	21.81	21.50	21.71	351400
2007-05-04	21.73	21.82	21.56	21.66	402980
2007-05-07	21.63	21.90	21.60	21.87	468400
2007-05-08	21.73	21.81	21.58	21.81	285700
2007-05-09	21.72	22.47	21.70	22.34	980200
2007-05-10	22.20	22.34	22.00	22.19	570200
2007-05-11	22.60	23.00	22.04	22.23	335500
2007-05-14	22.19	22.36	22.08	22.28	808200
2007-05-15	22.30	22.63	22.14	22.52	688770
2007-05-16	22.55	22.70	22.43	22.69	491100
2007-05-17	22.58	22.60	22.37	22.49	619600
2007-05-18	22.52	22.81	22.50	22.70	425800
2007-05-21	22.64	23.12	22.62	23.03	618800
2007-05-22	23.00	23.25	22.97	23.10	550900
2007-05-23	23.13	23.36	23.01	23.03	322900
2007-05-24	23.00	23.10	22.39	22.44	376600
2007-05-25	22.51	22.59	22.32	22.54	391270
2007-05-29	22.55	22.73	22.53	22.59	212300
2007-05-30	22.40	22.66	22.25	22.66	532000
2007-05-31	22.66	22.99	22.64	22.72	692900
2007-06-01	22.90	22.94	22.64	22.91	386700
2007-06-04	22.86	23.06	22.68	22.95	371900
2007-06-05	22.92	22.99	22.81	22.95	254500
2007-06-06	22.81	22.81	22.52	22.58	417700
2007-06-07	22.48	22.57	22.10	22.27	495500
2007-06-08	22.29	22.56	22.16	22.52	316700
2007-06-11	22.51	22.59	22.29	22.54	230800
2007-06-12	22.55	22.89	22.43	22.49	371200
2007-06-13	22.52	22.83	22.51	22.79	265400
2007-06-14	22.80	23.04	22.80	22.97	256600
2007-06-15	23.07	23.35	23.03	23.09	400200
2007-06-18	23.09	23.13	22.87	23.05	279700
2007-06-19	22.94	23.15	22.84	23.02	370200
2007-06-20	23.10	23.26	22.93	22.98	335600
2007-06-21	22.92	23.15	22.71	23.09	329200
2007-06-22	22.99	23.10	22.71	22.87	783900
2007-06-25	22.91	23.20	22.85	22.97	429300
2007-06-26	23.06	23.09	22.81	22.88	511400
2007-06-27	22.74	23.17	22.65	23.13	519200
2007-06-28	23.09	23.34	23.07	23.24	351200
2007-06-29	23.25	23.50	23.05	23.11	560100
2007-07-02	23.26	24.17	23.26	23.80	553300
2007-07-03	23.86	23.95	23.67	23.81	186000
2007-07-05	23.81	24.00	23.80	23.91	356000
2007-07-06	23.94	24.14	23.89	24.08	393600
2007-07-09	24.08	24.16	23.80	24.16	322000
2007-07-10	24.02	24.02	22.97	23.09	992400
2007-07-11	23.06	23.36	22.95	23.26	821900
2007-07-12	23.42	23.53	23.19	23.35	1162300
2007-07-13	23.30	23.72	23.25	23.61	632800
2007-07-16	23.59	23.75	23.40	23.47	472900
2007-07-17	23.54	24.15	23.53	24.11	606100
2007-07-18	23.88	24.00	23.69	23.96	488400
2007-07-19	24.13	24.50	24.07	24.22	656400
2007-07-20	24.08	24.40	23.75	24.30	1080600
2007-07-23	25.02	25.74	24.29	24.63	1874500
2007-07-24	24.45	25.25	24.20	24.46	983900
2007-07-25	24.30	24.71	24.11	24.47	773900
2007-07-26	24.13	24.13	23.06	23.66	1123000
2007-07-27	23.58	23.65	23.13	23.15	765500
2007-07-30	23.18	23.53	22.78	23.50	804700
2007-07-31	23.69	23.82	23.45	23.51	746900
2007-08-01	23.47	23.60	22.76	23.53	848100
2007-08-02	23.65	23.80	23.49	23.57	500600
2007-08-03	23.50	23.59	23.10	23.18	1349900
2007-08-06	23.29	23.29	22.64	23.19	613900
2007-08-07	23.04	23.08	22.63	22.83	770994
2007-08-08	22.75	22.96	21.46	21.93	986115
2007-08-09	21.45	22.13	20.19	20.97	1362400
2007-08-10	20.74	21.72	20.19	21.41	972600
2007-08-13	21.88	22.62	21.66	22.46	800000
2007-08-14	22.50	22.92	22.16	22.16	622600
2007-08-15	22.07	22.26	21.21	21.30	376800
2007-08-16	21.25	21.57	20.67	21.46	610400
2007-08-17	21.95	22.14	21.10	21.73	624900
2007-08-20	21.74	22.44	21.52	21.94	579100
2007-08-21	21.81	22.10	21.64	21.79	309500
2007-08-22	22.02	22.20	21.92	22.06	218900
2007-08-23	22.17	22.39	21.86	22.33	426300
2007-08-24	22.28	22.64	22.28	22.53	481200
2007-08-27	22.54	22.90	22.29	22.73	403400
2007-08-28	22.62	22.85	22.14	22.16	574000
2007-08-29	22.26	22.62	22.18	22.58	411400
2007-08-30	22.36	22.95	22.36	22.42	468400
2007-08-31	22.64	22.75	22.23	22.64	836800
2007-09-04	22.53	23.25	22.53	23.22	471800
2007-09-05	23.10	23.22	22.81	23.12	491200
2007-09-06	23.27	23.48	23.05	23.38	555200
2007-09-07	23.13	23.38	22.99	23.06	594700
2007-09-10	23.12	23.34	22.73	22.81	561600
2007-09-11	22.96	23.10	22.69	22.80	439700
2007-09-12	22.78	22.80	22.52	22.59	398300
2007-09-13	22.78	22.86	22.36	22.74	354300
2007-09-14	22.62	23.05	22.42	22.85	446900
2007-09-17	22.79	23.01	22.73	22.78	562600
2007-09-18	22.89	23.32	22.64	23.31	486600
2007-09-19	23.49	23.92	23.28	23.54	411600
2007-09-20	23.48	23.65	23.30	23.43	261100
2007-09-21	23.65	23.86	23.55	23.67	577100
2007-09-24	23.77	23.83	23.51	23.59	352500
2007-09-25	23.44	23.51	23.21	23.27	520500
2007-09-26	23.30	23.71	23.29	23.62	370900
2007-09-27	23.66	24.34	23.63	24.33	463000
2007-09-28	24.40	24.44	23.86	23.95	389700
2007-10-01	24.05	24.41	24.02	24.35	690300
2007-10-02	24.34	24.38	23.40	24.29	1276100
2007-10-03	23.20	24.18	22.70	23.55	1261400
2007-10-04	23.61	23.66	22.79	22.88	874000
2007-10-05	23.12	23.12	22.36	22.71	891900
2007-10-08	22.73	22.73	22.29	22.35	536600
2007-10-09	22.49	22.75	22.33	22.75	516200
2007-10-10	22.76	22.80	22.38	22.54	535500
2007-10-11	22.61	22.79	22.31	22.45	650600
2007-10-12	22.52	22.60	22.18	22.24	537500
2007-10-15	22.33	22.36	21.86	21.95	530700
2007-10-16	21.98	22.04	21.35	21.55	588600
2007-10-17	21.74	21.74	21.06	21.25	406800
2007-10-18	21.23	21.35	21.08	21.25	465100
2007-10-19	21.20	21.24	20.93	20.93	507400
2007-10-22	20.72	20.95	20.52	20.88	541300
2007-10-23	21.06	21.07	20.52	20.74	500500
2007-10-24	20.72	20.99	20.63	20.99	499500
2007-10-25	21.08	21.08	20.76	20.87	554600
2007-10-26	21.18	21.18	20.72	20.92	531400
2007-10-29	20.96	21.02	20.70	20.78	244800
2007-10-30	20.78	21.12	20.70	20.92	392700
2007-10-31	21.06	21.46	20.99	21.43	725600
2007-11-01	21.34	21.44	20.95	21.26	868200
2007-11-02	21.24	21.24	20.66	20.90	449900
2007-11-05	20.83	20.83	20.31	20.53	608050
2007-11-06	20.51	20.59	19.98	20.58	513602
2007-11-07	20.24	20.47	19.85	19.88	482301
2007-11-08	20.02	20.21	19.52	20.21	989481
2007-11-09	18.25	18.98	17.25	18.63	2374600
2007-11-12	19.75	19.75	18.69	18.91	1915700
2007-11-13	19.29	19.38	19.05	19.27	1466435
2007-11-14	19.41	19.44	19.04	19.12	931670
2007-11-15	19.06	19.12	18.61	18.74	776201
2007-11-16	18.84	18.93	18.50	18.77	865850
2007-11-19	18.88	18.88	18.25	18.31	704025
2007-11-20	18.34	18.61	17.94	18.26	875010
2007-11-21	18.17	18.22	17.86	17.92	815696
2007-11-23	18.07	18.38	17.92	18.32	203771
2007-11-26	18.35	18.39	17.89	17.92	492515
2007-11-27	17.97	18.18	17.76	17.94	574627
2007-11-28	18.11	18.76	18.06	18.74	672490
2007-11-29	18.62	18.91	18.50	18.74	426201
2007-11-30	19.00	19.10	18.70	19.05	718100
2007-12-03	19.00	19.37	18.95	19.13	754650
2007-12-04	19.00	19.20	18.89	19.02	544924
2007-12-05	19.15	19.19	18.78	19.19	629200
2007-12-06	19.19	19.85	19.19	19.84	1281902
2007-12-07	19.81	19.94	19.65	19.94	702200
2007-12-10	19.95	20.24	19.86	20.24	468345
2007-12-11	20.33	20.34	19.78	19.87	754605
2007-12-12	20.29	20.32	20.00	20.24	957170
2007-12-13	20.13	20.38	19.87	20.29	887800
2007-12-14	20.21	20.21	19.97	20.11	581500
2007-12-17	20.10	20.10	19.77	19.87	671059
2007-12-18	20.01	20.10	19.89	19.99	1096101
2007-12-19	19.99	20.57	19.91	20.01	866900
2007-12-20	20.19	20.24	19.88	20.23	750200
2007-12-21	20.49	20.49	19.93	20.39	1652116
2007-12-24	20.50	20.82	20.45	20.65	188400
2007-12-26	20.37	20.69	20.37	20.62	513424
2007-12-27	20.63	20.72	20.25	20.31	391689
2007-12-28	20.27	20.54	20.25	20.38	331674
2007-12-31	20.48	20.56	20.17	20.30	462020
2008-01-02	20.26	20.55	20.01	20.39	1299714
2008-01-03	20.61	20.77	19.80	19.87	981236
2008-01-04	19.64	19.73	19.30	19.55	1284979
2008-01-07	19.57	20.10	19.31	19.47	1124500
2008-01-08	21.06	22.00	20.80	20.97	3317199
2008-01-09	20.99	21.25	20.47	20.98	1072200
2008-01-10	20.86	21.49	20.77	21.36	939526
2008-01-11	21.34	21.57	20.95	21.14	797800
2008-01-14	21.40	21.50	21.16	21.46	1097575
2008-01-15	21.27	21.45	20.93	21.04	964100
2008-01-16	21.04	21.36	20.70	20.93	775318
2008-01-17	21.05	21.24	20.25	20.27	842700
2008-01-18	20.35	20.56	19.87	20.11	922872
2008-01-22	19.35	20.64	19.35	20.24	924285
2008-01-23	20.00	21.02	19.50	20.89	1215432
2008-01-24	20.98	21.07	20.29	20.49	676131
2008-01-25	20.59	20.83	20.43	20.56	594275
2008-01-28	20.45	21.15	20.20	21.15	694608
2008-01-29	21.34	21.61	21.04	21.59	931722
2008-01-30	21.55	21.60	21.05	21.06	981906
2008-01-31	20.79	21.87	20.72	21.64	1390241
2008-02-01	21.72	21.85	21.47	21.64	967948
2008-02-04	21.55	21.86	21.55	21.71	639384
2008-02-05	21.66	21.76	21.21	21.31	598917
2008-02-06	21.38	21.80	21.34	21.43	706764
2008-02-07	21.34	21.60	21.18	21.48	726131
2008-02-08	21.36	21.83	21.36	21.78	576432
2008-02-11	21.83	21.93	21.45	21.88	627300
2008-02-12	22.00	22.29	21.81	21.98	547104
2008-02-13	22.13	22.26	21.93	22.00	722990
2008-02-14	22.11	22.18	21.69	21.82	502542
2008-02-15	21.69	21.90	21.50	21.90	321384
2008-02-19	22.08	22.50	22.08	22.31	585512
2008-02-20	22.16	22.41	21.95	22.05	922477
2008-02-21	22.21	22.30	21.70	21.74	493326
2008-02-22	21.89	21.89	21.36	21.67	463083
2008-02-25	21.70	22.09	21.39	22.04	747191
2008-02-26	22.00	22.13	21.83	22.01	609153
2008-02-27	21.97	22.35	21.87	22.03	621248
2008-02-28	21.96	22.05	21.53	21.80	458397
2008-02-29	21.61	21.61	20.67	20.91	1080185
2008-03-03	20.93	21.32	20.65	21.18	630300
2008-03-04	21.00	21.10	20.59	20.93	496800
2008-03-05	21.01	21.32	20.91	21.20	564577
2008-03-06	21.04	21.13	20.74	20.75	374940
2008-03-07	20.53	20.77	19.95	19.98	937934
2008-03-10	19.97	20.11	19.62	19.62	661965
2008-03-11	20.04	20.19	19.86	20.19	662600
2008-03-12	20.20	20.46	20.01	20.04	542062
2008-03-13	19.90	20.44	19.64	20.37	495131
2008-03-14	20.50	20.50	19.58	19.90	634925
2008-03-17	19.73	20.05	19.51	19.90	873723
2008-03-18	20.37	20.37	19.79	20.33	540300
2008-03-19	20.39	20.57	19.48	19.48	692038
2008-03-20	19.50	19.78	19.35	19.67	661000
2008-03-24	19.60	19.94	19.30	19.75	1127085
2008-03-25	19.75	20.19	19.75	20.16	639871
2008-03-26	20.25	20.25	19.88	20.06	570405
2008-03-27	20.09	20.27	19.69	20.11	729082
2008-03-28	20.29	20.43	20.01	20.33	1020686
2008-03-31	20.41	20.94	20.28	20.94	1659610
2008-04-01	21.00	21.77	20.77	21.77	900169
2008-04-02	21.57	22.32	21.57	22.18	916595
2008-04-03	22.95	23.00	21.92	22.85	1873943
2008-04-04	23.26	23.26	22.77	22.98	1365298
2008-04-07	23.15	23.16	22.20	22.28	1147582
2008-04-08	22.09	22.87	22.09	22.61	826062
2008-04-09	22.67	22.70	22.27	22.46	651981
2008-04-10	22.41	22.50	22.08	22.45	625570
2008-04-11	22.26	22.49	22.09	22.18	544830
2008-04-14	22.15	22.33	21.87	21.96	472254
2008-04-15	21.93	21.97	21.60	21.77	592069
2008-04-16	21.85	22.50	21.75	22.50	668928
2008-04-17	22.45	22.58	21.98	22.51	835804
2008-04-18	22.76	22.76	22.41	22.74	612344
2008-04-21	22.62	22.65	22.17	22.61	647670
2008-04-22	22.53	22.55	21.99	22.25	500182
2008-04-23	22.36	22.38	21.70	21.76	736904
2008-04-24	21.82	21.86	21.45	21.51	765955
2008-04-25	21.62	22.20	21.52	22.20	535249
2008-04-28	22.37	22.45	22.07	22.42	871741
2008-04-29	22.49	22.95	22.35	22.39	598103
2008-04-30	22.43	22.72	22.25	22.30	525138
2008-05-01	22.31	22.64	22.16	22.58	638900
2008-05-02	22.71	22.74	22.39	22.59	650473
2008-05-05	22.62	22.86	22.52	22.86	903287
2008-05-06	22.63	23.09	22.56	22.98	763800
2008-05-07	22.97	23.27	22.94	22.99	835234
2008-05-08	23.03	23.38	22.92	23.38	698547
2008-05-09	23.15	23.18	22.83	23.02	472577
2008-05-12	23.09	23.39	22.65	23.39	489804
2008-05-13	23.36	23.39	23.06	23.30	440541
2008-05-14	23.30	23.72	23.19	23.62	569695
2008-05-15	23.60	24.06	23.55	24.05	476037
2008-05-16	24.00	24.23	23.75	24.23	492581
2008-05-19	24.25	24.29	23.95	24.05	537137
2008-05-20	24.05	24.17	23.69	24.16	615026
2008-05-21	24.22	24.27	23.81	23.93	753939
2008-05-22	23.93	24.27	23.89	24.19	519715
2008-05-23	24.27	24.27	23.78	24.07	643803
2008-05-27	23.91	24.15	23.69	24.06	557304
2008-05-28	24.22	24.34	23.82	24.30	693997
2008-05-29	24.33	24.65	24.15	24.46	414778
2008-05-30	24.55	24.74	24.18	24.53	849590
2008-06-02	24.31	24.53	24.14	24.32	426590
2008-06-03	24.34	24.40	23.96	24.13	499078
2008-06-04	24.08	24.74	24.08	24.40	590022
2008-06-05	24.64	25.09	24.46	25.07	645200
2008-06-06	25.00	25.07	24.32	24.33	681948
2008-06-09	24.31	24.40	23.95	24.22	925184
2008-06-10	24.22	24.31	23.94	24.25	1171534
2008-06-11	24.19	24.21	23.80	23.80	762600
2008-06-12	23.94	24.14	23.64	23.74	538376
2008-06-13	23.45	24.29	23.45	24.29	752068
2008-06-16	24.17	24.32	24.09	24.28	417268
2008-06-17	24.40	24.77	24.19	24.67	657596
2008-06-18	24.58	24.82	24.44	24.65	869168
2008-06-19	24.70	25.19	24.70	24.93	808353
2008-06-20	24.93	25.08	24.33	24.39	934270
2008-06-23	24.46	25.02	24.38	24.63	962532
2008-06-24	24.41	24.51	22.59	22.62	1887617
2008-06-25	22.01	22.18	21.43	21.84	1836237
2008-06-26	21.67	21.77	21.11	21.19	1101283
2008-06-27	21.31	21.31	20.55	20.56	1805176
2008-06-30	20.51	20.83	20.47	20.60	1063032
2008-07-01	20.35	20.74	20.25	20.66	1036247
2008-07-02	20.52	20.80	19.73	19.73	889337
2008-07-03	19.75	20.10	19.59	19.98	450043
2008-07-07	20.19	20.42	19.97	20.18	1451436
2008-07-08	20.14	20.72	20.01	20.71	1029873
2008-07-09	20.65	20.66	20.12	20.22	782100
2008-07-10	20.20	20.68	20.17	20.40	1006142
2008-07-11	20.20	20.61	19.94	20.32	1124255
2008-07-14	20.55	20.59	20.09	20.26	769944
2008-07-15	20.11	20.79	19.87	20.49	1220188
2008-07-16	20.47	20.82	20.22	20.82	641251
2008-07-17	20.83	21.20	20.70	21.09	755930
2008-07-18	21.19	21.26	20.88	21.15	649447
2008-07-21	21.15	21.15	20.71	20.87	1234675
2008-07-22	20.70	20.73	19.45	19.60	1535013
2008-07-23	19.51	20.24	19.31	20.03	1636482
2008-07-24	19.95	20.15	19.88	20.00	1234799
2008-07-25	20.14	20.46	20.05	20.28	1477209
2008-07-28	20.20	20.21	19.92	20.01	1118832
2008-07-29	20.08	20.41	19.94	20.26	585324
2008-07-30	20.30	20.62	19.95	20.43	1375967
2008-07-31	20.32	20.66	20.25	20.50	942932
2008-08-01	20.60	20.61	20.27	20.41	840228
2008-08-04	20.13	20.35	19.59	19.60	980292
2008-08-05	19.66	20.14	19.61	20.10	870833
2008-08-06	19.97	20.35	19.97	20.27	535912
2008-08-07	20.08	20.89	19.99	20.42	1236679
2008-08-08	20.35	21.32	20.26	21.18	919430
2008-08-11	21.07	21.17	20.82	21.11	559895
2008-08-12	21.11	21.29	21.00	21.17	810207
2008-08-13	21.17	21.33	20.93	21.24	1416353
2008-08-14	21.07	21.41	20.91	21.24	540258
2008-08-15	21.27	21.42	21.06	21.21	364141
2008-08-18	21.25	21.30	20.92	21.11	677399
2008-08-19	21.00	21.27	21.00	21.17	705590
2008-08-20	21.24	21.34	21.02	21.24	546691
2008-08-21	21.23	21.40	21.11	21.24	594847
2008-08-22	21.35	21.54	21.22	21.48	459565
2008-08-25	21.30	21.40	20.95	21.05	442856
2008-08-26	21.03	21.20	20.91	21.08	629936
2008-08-27	21.04	21.20	20.96	21.19	498479
2008-08-28	21.24	21.62	21.24	21.60	855341
2008-08-29	21.56	21.79	21.52	21.60	770451
2008-09-02	21.61	22.00	21.51	21.70	688307
2008-09-03	21.56	21.80	21.27	21.38	680245
2008-09-04	21.31	21.33	20.56	20.73	428802
2008-09-05	20.55	20.75	20.08	20.73	400115
2008-09-08	21.08	21.10	20.70	21.10	590053
2008-09-09	20.84	21.12	20.46	20.48	667348
2008-09-10	20.62	20.80	20.28	20.65	677422
2008-09-11	20.22	20.85	20.21	20.73	711981
2008-09-12	20.55	20.89	20.53	20.83	838747
2008-09-15	20.31	21.11	19.95	20.25	597820
2008-09-16	20.12	20.77	19.67	20.74	863074
2008-09-17	20.52	20.69	19.90	19.97	787817
2008-09-18	20.17	20.88	19.41	20.77	1281995
2008-09-19	21.63	21.68	20.98	21.55	1128219
2008-09-22	21.40	21.48	20.64	20.68	510406
2008-09-23	20.61	20.81	19.97	20.08	508524
2008-09-24	20.27	20.27	19.63	19.72	572283
2008-09-25	19.75	20.37	19.60	20.28	641547
2008-09-26	20.04	20.77	19.97	20.68	843099
2008-09-29	20.40	20.46	19.05	19.13	854052
2008-09-30	19.47	19.61	19.22	19.34	842575
2008-10-01	19.16	19.67	19.14	19.37	681298
2008-10-02	17.49	18.68	17.49	17.94	1064833
2008-10-03	18.18	18.59	17.60	17.74	1162834
2008-10-06	17.43	17.43	15.78	16.29	1593147
2008-10-07	16.44	16.64	15.50	15.52	1299182
2008-10-08	15.26	16.19	15.00	15.60	1769883
2008-10-09	16.97	16.97	14.29	14.29	1713254
2008-10-10	13.93	14.95	13.04	14.05	1832027
2008-10-13	14.63	16.03	14.34	16.01	1340808
2008-10-14	16.53	17.43	15.61	16.04	1267266
2008-10-15	16.04	16.04	14.51	14.51	901760
2008-10-16	14.55	15.13	13.83	15.11	1419261
2008-10-17	14.69	15.42	14.07	14.80	932291
2008-10-20	14.95	15.76	14.88	15.75	757879
2008-10-21	15.50	15.91	15.19	15.32	696473
2008-10-22	14.95	15.02	13.75	14.07	1102062
2008-10-23	14.26	14.39	13.39	14.00	1722055
2008-10-24	12.93	14.17	12.93	13.81	1220939
2008-10-27	13.53	14.00	12.91	12.91	711453
2008-10-28	13.12	14.41	12.86	14.35	932452
2008-10-29	14.32	14.63	13.99	14.13	1951311
2008-10-30	14.47	14.47	13.67	14.16	2581784
2008-10-31	13.75	14.40	13.75	14.20	2966532
2008-11-03	14.21	14.58	14.13	14.33	2456905
2008-11-04	14.61	14.63	14.13	14.28	2257321
2008-11-05	14.14	14.35	13.60	13.65	1511603
2008-11-06	13.53	13.98	13.47	13.48	1228996
2008-11-07	13.50	14.24	13.40	13.97	906258
2008-11-10	14.20	14.30	13.59	13.73	877737
2008-11-11	13.52	13.86	13.24	13.34	811196
2008-11-12	13.22	13.31	12.74	12.74	1111803
2008-11-13	12.81	13.80	12.21	13.77	1575114
2008-11-14	12.98	13.80	12.52	12.56	1422606
2008-11-17	12.46	13.10	12.46	12.56	862570
2008-11-18	12.59	12.89	12.07	12.32	1444630
2008-11-19	12.38	12.46	11.47	11.49	1687228
2008-11-20	11.32	11.47	10.05	10.17	2034301
2008-11-21	10.58	10.95	9.97	10.83	1814734
2008-11-24	10.93	11.69	10.83	11.46	1380735
2008-11-25	11.61	12.09	11.46	12.02	2321243
2008-11-26	11.85	12.33	11.55	12.26	1898271
2008-11-28	12.21	12.32	11.79	11.99	766452
2008-12-01	11.89	11.93	11.31	11.43	2459503
2008-12-02	11.68	12.35	11.45	12.33	2036446
2008-12-03	12.38	13.17	12.02	12.92	2009822
2008-12-04	12.73	13.05	11.85	12.07	1935763
2008-12-05	11.99	13.05	11.61	13.03	2163619
2008-12-08	13.24	13.48	12.91	13.29	1377732
2008-12-09	13.13	13.44	12.93	13.04	1845730
2008-12-10	13.15	13.46	13.03	13.32	1038410
2008-12-11	13.05	13.42	12.60	12.75	1080622
2008-12-12	12.68	13.47	12.36	13.29	1239464
2008-12-15	13.37	13.43	12.66	12.86	1252638
2008-12-16	13.00	13.54	13.00	13.49	1250675
2008-12-17	13.43	13.73	13.29	13.47	1251308
2008-12-18	13.50	13.56	12.72	12.91	1342505
2008-12-19	12.91	13.21	12.55	12.70	1342756
2008-12-22	12.69	12.78	12.13	12.17	961294
2008-12-23	12.91	12.91	12.38	12.58	839154
2008-12-24	12.60	12.75	12.43	12.65	300637
2008-12-26	12.68	12.82	12.60	12.82	706340
2008-12-29	12.88	12.88	12.57	12.76	895365
2008-12-30	12.82	13.40	12.79	13.25	1008507
2008-12-31	13.18	13.38	12.90	13.29	1560255
2009-01-02	13.36	13.80	13.19	13.68	1421025
2009-01-05	13.66	13.89	13.28	13.79	1197517
2009-01-06	13.89	14.32	13.80	14.00	1431990
2009-01-07	13.89	14.14	13.70	13.71	1246977
2009-01-08	13.66	14.04	13.27	14.04	976203
2009-01-09	14.10	14.10	13.48	13.59	886218
2009-01-12	13.51	13.51	12.75	12.96	1157374
2009-01-13	12.89	13.18	12.76	13.10	1180174
2009-01-14	12.91	12.91	12.31	12.37	1488059
2009-01-15	12.41	12.73	12.09	12.55	2064870
2009-01-16	12.87	13.20	12.70	13.15	2036513
2009-01-20	12.98	12.98	12.30	12.32	1613207
2009-01-21	12.45	12.96	12.35	12.91	1747269
2009-01-22	12.71	12.84	12.32	12.62	1816385
2009-01-23	12.32	12.98	12.27	12.76	1494741
2009-01-26	12.80	13.09	12.56	12.72	1232532
2009-01-27	12.82	13.09	12.61	12.93	986512
2009-01-28	13.12	13.30	13.08	13.28	1087521
2009-01-29	13.07	13.21	12.86	13.04	1004082
2009-01-30	12.95	13.18	12.20	12.31	1900410
2009-02-02	12.29	12.52	12.14	12.39	1150410
2009-02-03	12.48	12.56	12.27	12.51	977055
2009-02-04	12.50	12.85	12.40	12.53	1324068
2009-02-05	12.53	12.74	12.25	12.56	1476075
2009-02-06	12.52	13.05	12.52	12.94	1000940
2009-02-09	12.98	13.30	12.70	13.16	911951
2009-02-10	13.09	13.34	12.76	12.84	1797133
2009-02-11	13.01	13.02	12.65	12.87	1134136
2009-02-12	12.67	13.22	12.54	13.20	1495591
2009-02-13	13.15	13.41	13.09	13.15	1224074
2009-02-17	12.60	12.85	12.56	12.63	1293269
2009-02-18	12.67	12.74	12.38	12.46	1067228
2009-02-19	12.63	12.77	12.41	12.47	798610
2009-02-20	12.14	12.35	11.73	12.05	1535950
2009-02-23	12.27	12.27	11.22	11.23	1502094
2009-02-24	11.24	11.54	11.12	11.47	1387541
2009-02-25	11.44	11.53	11.18	11.33	1661404
2009-02-26	11.42	11.49	10.91	10.94	1039546
2009-02-27	10.85	11.11	10.58	10.84	1555811
2009-03-02	10.49	10.66	10.02	10.05	1375213
2009-03-03	10.18	10.22	9.51	9.53	1842816
2009-03-04	9.65	10.16	9.55	10.00	1419592
2009-03-05	9.76	9.77	9.25	9.27	1056974
2009-03-06	9.25	9.50	9.13	9.24	1376644
2009-03-09	9.17	9.55	9.09	9.35	1123487
2009-03-10	9.54	9.88	9.45	9.88	905841
2009-03-11	9.97	10.02	9.73	9.96	950363
2009-03-12	9.86	10.57	9.77	10.51	1052006
2009-03-13	10.60	10.83	10.47	10.77	805962
2009-03-16	10.84	11.18	10.77	10.84	754178
2009-03-17	10.85	11.13	10.62	11.13	631641
2009-03-18	10.96	11.58	10.96	11.55	984216
2009-03-19	11.82	11.84	11.51	11.75	755149
2009-03-20	11.79	11.98	11.43	11.53	960974
2009-03-23	11.84	12.44	11.78	12.44	617066
2009-03-24	12.22	12.53	12.19	12.30	837522
2009-03-25	12.37	12.85	12.17	12.57	911085
2009-03-26	12.67	13.43	12.67	13.43	1217105
2009-03-27	13.22	13.38	12.82	12.93	836333
2009-03-30	12.43	12.72	11.84	12.46	867053
2009-03-31	12.81	12.97	12.57	12.73	915976
2009-04-01	12.33	13.25	12.26	13.19	1058251
2009-04-02	13.47	14.33	13.45	14.17	1006464
2009-04-03	14.15	14.28	13.97	14.16	911868
2009-04-06	14.00	14.23	13.93	14.18	752660
2009-04-07	13.99	14.12	13.57	13.58	804504
2009-04-08	13.10	13.76	12.75	13.59	1332121
2009-04-09	13.75	14.15	13.67	14.15	984742
2009-04-13	14.06	14.28	13.91	14.21	1087824
2009-04-14	14.15	14.15	13.61	13.64	1144739
2009-04-15	13.42	13.54	13.20	13.38	998101
2009-04-16	13.42	13.99	13.42	13.85	928518
2009-04-17	13.91	13.91	13.46	13.79	780281
2009-04-20	13.60	13.63	13.00	13.13	950470
2009-04-21	13.05	13.75	12.97	13.71	1208222
2009-04-22	13.66	14.32	13.50	13.95	980809
2009-04-23	13.98	14.10	13.70	13.89	867290
2009-04-24	13.96	14.38	13.91	14.07	1441553
2009-04-27	14.10	14.16	13.80	13.90	1076665
2009-04-28	13.76	14.07	13.60	13.88	974592
2009-04-29	13.93	14.01	13.74	13.82	1382672
2009-04-30	14.03	14.24	13.78	13.82	1757575
2009-05-01	13.94	13.98	13.53	13.83	827212
2009-05-04	13.82	14.52	13.81	14.52	1027816
2009-05-05	14.47	14.65	14.25	14.36	788414
2009-05-06	14.59	14.74	14.18	14.43	834258
2009-05-07	14.76	14.76	13.93	14.03	947912
2009-05-08	14.18	14.61	14.12	14.59	761327
2009-05-11	14.27	14.52	14.11	14.25	529074
2009-05-12	14.31	14.44	13.89	14.08	651242
2009-05-13	13.89	13.93	13.53	13.61	820464
2009-05-14	13.61	13.82	13.44	13.72	572765
2009-05-15	13.62	14.14	13.55	14.04	1177909
2009-05-18	14.20	14.97	14.16	14.89	1506980
2009-05-19	14.84	15.33	14.71	15.16	1175008
2009-05-20	15.31	15.70	15.00	15.08	1213695
2009-05-21	14.94	15.04	14.76	14.88	1404263
2009-05-22	14.90	15.04	14.75	14.78	1227370
2009-05-26	14.64	15.19	14.50	15.06	1029721
2009-05-27	15.17	15.22	14.84	14.89	1027468
2009-05-28	14.94	15.14	14.71	15.09	947088
2009-05-29	15.13	15.35	14.95	15.32	809422
2009-06-01	15.47	15.91	15.35	15.78	932328
2009-06-02	15.81	16.03	15.65	15.71	1061107
2009-06-03	15.54	15.54	14.94	15.13	894300
2009-06-04	15.18	15.41	15.06	15.32	519820
2009-06-05	15.44	15.51	15.12	15.16	959603
2009-06-08	15.21	15.27	14.93	15.20	856431
2009-06-09	15.22	15.61	15.11	15.52	714465
2009-06-10	15.68	15.68	15.24	15.53	1025101
2009-06-11	15.57	15.89	15.56	15.76	682027
2009-06-12	15.60	15.68	15.37	15.54	571847
2009-06-15	15.37	15.49	14.90	15.04	710059
2009-06-16	15.09	15.28	14.60	14.66	637533
2009-06-17	14.56	14.69	14.38	14.51	737857
2009-06-18	14.49	14.80	14.49	14.52	514018
2009-06-19	14.63	14.74	14.48	14.64	1003130
2009-06-22	14.60	14.60	13.76	13.83	1375365
2009-06-23	13.85	14.06	13.67	13.68	798720
2009-06-24	13.81	14.05	13.70	13.79	815598
2009-06-25	13.79	14.07	13.67	14.07	612160
2009-06-26	13.95	14.20	13.90	14.13	1276226
2009-06-29	14.04	14.32	13.97	14.24	550654
2009-06-30	14.36	14.36	13.97	14.04	705532
2009-07-01	14.13	14.13	13.85	14.06	1110332
2009-07-02	13.89	13.89	13.63	13.64	666654
2009-07-06	13.55	13.72	13.40	13.67	554641
2009-07-07	13.33	13.65	13.28	13.28	552120
2009-07-08	13.28	13.45	13.08	13.34	812148
2009-07-09	13.48	13.58	13.30	13.54	523258
2009-07-10	13.44	13.67	13.35	13.60	436543
2009-07-13	13.63	13.98	13.44	13.97	564927
2009-07-14	14.00	14.17	13.91	14.01	748476
2009-07-15	14.11	14.30	14.07	14.21	1161197
2009-07-16	14.16	14.65	14.16	14.55	967518
2009-07-17	14.47	14.60	14.37	14.46	720141
2009-07-20	14.54	14.83	14.50	14.66	720555
2009-07-21	14.65	14.86	14.53	14.75	555794
2009-07-22	14.61	14.86	14.51	14.76	555309
2009-07-23	14.77	15.37	14.69	15.21	864189
2009-07-24	15.11	15.40	14.94	15.32	728049
2009-07-27	15.39	15.39	14.66	15.14	1174367
2009-07-28	15.04	15.50	15.01	15.43	1062085
2009-07-29	15.31	15.84	15.30	15.75	1153827
2009-07-30	15.92	16.11	15.81	15.86	808545
2009-07-31	15.87	16.15	15.73	15.96	844782
2009-08-03	16.02	16.41	15.94	16.30	708265
2009-08-04	16.25	16.80	16.16	16.68	583471
2009-08-05	16.62	16.71	16.29	16.51	395028
2009-08-06	16.59	16.66	16.43	16.54	579499
2009-08-07	16.75	17.03	16.50	16.88	439467
2009-08-10	16.83	16.83	16.22	16.32	1131993
2009-08-11	16.29	16.32	15.88	16.08	1037980
2009-08-12	16.06	16.62	16.05	16.53	647610
2009-08-13	16.64	16.66	16.29	16.45	640376
2009-08-14	16.34	16.47	15.92	16.04	576353
2009-08-17	15.69	15.83	15.55	15.67	515025
2009-08-18	15.70	15.87	15.56	15.84	371250
2009-08-19	15.60	16.11	15.59	16.01	430722
2009-08-20	15.92	16.18	15.92	16.05	504085
2009-08-21	16.14	16.38	16.08	16.14	778889
2009-08-24	16.18	16.37	16.10	16.14	385518
2009-08-25	16.26	16.32	16.05	16.10	630627
2009-08-26	16.21	16.29	15.94	16.11	432175
2009-08-27	16.10	16.12	15.66	15.99	504312
2009-08-28	16.08	16.16	15.86	16.16	663762
2009-08-31	16.03	16.32	15.90	16.28	884672
2009-09-01	16.24	16.74	16.03	16.11	1006807
2009-09-02	16.03	16.25	15.97	16.05	539726
2009-09-03	16.19	16.20	15.85	16.19	488355
2009-09-04	16.22	16.44	16.08	16.41	393882
2009-09-08	16.58	16.74	16.45	16.74	936018
2009-09-09	16.79	17.11	16.72	17.02	609425
2009-09-10	17.02	17.08	16.80	17.06	322992
2009-09-11	17.13	17.18	16.75	16.84	422880
2009-09-14	16.71	17.30	16.71	17.28	460105
2009-09-15	17.39	17.92	17.32	17.90	713930
2009-09-16	17.95	18.35	17.81	18.35	809548
2009-09-17	18.33	18.62	18.25	18.36	1021817
2009-09-18	18.42	18.46	17.82	18.24	1172441
2009-09-21	18.12	18.48	18.09	18.35	719655
2009-09-22	18.41	18.57	18.37	18.43	523621
2009-09-23	18.27	18.55	17.74	18.10	540195
2009-09-24	18.19	18.40	18.05	18.30	1058529
2009-09-25	18.28	18.38	17.95	17.99	775590
2009-09-28	18.10	18.50	17.95	18.39	514012
2009-09-29	18.40	18.70	18.40	18.57	581145
2009-09-30	18.64	18.82	18.23	18.49	997908
2009-10-01	18.41	18.49	17.86	17.88	922458
2009-10-02	17.64	18.72	17.64	18.08	2047369
2009-10-05	19.48	19.48	17.55	18.00	4031224
2009-10-06	18.17	18.44	17.98	18.20	2323691
2009-10-07	18.20	18.50	18.15	18.45	1556681
2009-10-08	18.53	18.99	18.50	18.96	1302811
2009-10-09	19.00	19.00	18.61	18.88	1195726
2009-10-12	19.04	19.54	18.94	19.27	1919471
2009-10-13	19.31	19.36	19.11	19.25	1011493
2009-10-14	19.52	19.74	19.27	19.63	1475932
2009-10-15	19.38	19.45	19.23	19.39	1050620
2009-10-16	19.30	19.48	19.11	19.37	1083707
2009-10-19	19.38	19.72	19.26	19.62	688788
2009-10-20	19.66	19.70	18.98	19.18	885051
2009-10-21	19.10	19.38	18.72	18.72	953454
2009-10-22	18.77	19.26	18.52	19.20	818276
2009-10-23	19.23	19.27	18.75	18.87	903064
2009-10-26	18.83	19.16	18.47	18.51	1110586
2009-10-27	18.50	18.78	18.35	18.51	715189
2009-10-28	18.50	18.55	17.79	17.80	649040
2009-10-29	18.00	18.30	17.90	18.24	742534
2009-10-30	18.21	18.24	17.51	17.62	1007600
2009-11-02	17.74	17.87	17.31	17.76	1307848
2009-11-03	17.60	17.93	17.56	17.86	763671
2009-11-04	17.92	17.96	17.52	17.56	1017226
2009-11-05	17.73	18.21	17.60	18.21	1098567
2009-11-06	18.04	18.40	18.01	18.37	551566
2009-11-09	18.48	19.03	18.46	18.98	793890
2009-11-10	18.93	19.28	18.83	19.19	952345
2009-11-11	19.51	19.78	19.35	19.54	929693
2009-11-12	19.32	19.68	19.32	19.41	1235092
2009-11-13	19.37	19.68	19.16	19.63	884725
2009-11-16	19.72	20.12	19.69	20.00	658146
2009-11-17	19.88	20.29	19.85	20.23	867599
2009-11-18	20.20	20.34	20.08	20.15	777223
2009-11-19	19.92	20.00	19.67	19.80	621761
2009-11-20	19.75	19.91	19.67	19.81	382907
2009-11-23	20.12	20.35	20.05	20.21	706116
2009-11-24	20.14	20.18	19.85	19.98	710002
2009-11-25	19.97	20.11	19.88	20.10	673852
2009-11-27	19.61	19.90	19.48	19.74	289405
2009-11-30	19.82	19.82	19.41	19.60	973876
2009-12-01	19.79	20.01	19.63	19.99	968158
2009-12-02	19.99	20.40	19.96	20.37	947047
2009-12-03	20.37	20.47	20.23	20.27	1136449
2009-12-04	20.44	20.73	20.11	20.49	935203
2009-12-07	20.59	20.83	20.41	20.56	1044153
2009-12-08	20.41	20.46	20.16	20.23	604370
2009-12-09	20.30	20.30	19.87	20.16	676135
2009-12-10	20.41	20.41	19.88	19.94	1177154
2009-12-11	20.09	20.29	19.89	20.15	508651
2009-12-14	20.30	20.78	19.76	20.77	857948
2009-12-15	20.59	20.73	20.40	20.47	724813
2009-12-16	20.48	20.62	20.38	20.50	592388
2009-12-17	20.41	20.41	19.99	20.09	613276
2009-12-18	20.17	20.24	19.76	19.88	1586875
2009-12-21	19.96	20.21	19.93	20.01	634804
2009-12-22	20.09	20.21	19.95	20.17	671545
2009-12-23	20.37	20.85	20.10	20.35	643977
2009-12-24	20.37	20.55	20.37	20.47	115047
2009-12-28	20.49	20.64	20.42	20.57	454908
2009-12-29	20.59	20.89	20.59	20.87	921781
2009-12-30	20.74	20.97	20.70	20.78	455294
2009-12-31	20.82	20.90	20.33	20.33	613685
2010-01-04	20.37	21.05	20.37	20.99	809263
2010-01-05	21.11	21.13	20.15	20.69	2295952
2010-01-06	21.35	21.49	19.89	20.43	3025890
2010-01-07	20.41	20.86	20.33	20.76	1599607
2010-01-08	20.76	20.87	20.64	20.83	1198618
2010-01-11	21.14	21.19	20.85	21.07	1077759
2010-01-12	20.95	21.12	20.78	21.10	1094569
2010-01-13	21.01	21.16	20.76	21.09	644854
2010-01-14	21.03	21.10	20.84	21.02	545028
2010-01-15	20.94	21.00	20.54	20.59	661240
2010-01-19	20.57	20.86	20.50	20.85	674673
2010-01-20	20.65	20.74	20.32	20.70	627638
2010-01-21	20.72	20.78	20.35	20.35	887277
2010-01-22	20.29	20.34	19.66	19.69	873908
2010-01-25	19.82	20.04	19.74	19.87	527800
2010-01-26	19.78	20.24	19.61	19.88	921052
2010-01-27	19.84	19.93	19.27	19.61	894033
2010-01-28	19.60	19.61	18.64	18.84	1380718
2010-01-29	18.94	19.19	18.70	18.70	1421719
2010-02-01	18.78	19.13	18.65	19.13	885133
2010-02-02	19.20	19.37	18.92	19.33	966492
2010-02-03	19.29	19.41	18.90	19.10	997363
2010-02-04	18.92	18.99	18.60	18.60	1050563
2010-02-05	18.56	18.65	18.05	18.52	1236110
2010-02-08	18.67	18.67	18.25	18.25	656400
2010-02-09	18.49	18.82	18.40	18.68	812182
2010-02-10	18.54	18.72	18.42	18.61	627567
2010-02-11	18.62	18.86	18.46	18.76	458890
2010-02-12	18.54	19.32	18.51	19.32	871649
2010-02-16	19.50	19.50	19.26	19.32	502525
2010-02-17	19.35	19.53	19.15	19.30	1046952
2010-02-18	19.41	19.42	19.17	19.35	984819
2010-02-19	19.30	19.40	19.20	19.33	850978
2010-02-22	19.35	19.40	19.23	19.28	505721
2010-02-23	19.27	19.33	18.99	18.99	471357
2010-02-24	19.06	19.28	19.01	19.24	435120
2010-02-25	18.95	19.25	18.90	19.23	551176
2010-02-26	19.30	19.30	18.97	19.25	613694
2010-03-01	19.23	19.68	19.15	19.68	551159
2010-03-02	19.70	19.92	19.13	19.92	609807
2010-03-03	20.00	20.25	19.98	20.03	468781
2010-03-04	20.03	20.60	20.03	20.54	921584
2010-03-05	20.69	20.88	20.64	20.87	785341
2010-03-08	20.85	20.96	20.60	20.67	459257
2010-03-09	20.62	20.84	20.57	20.69	438913
2010-03-10	20.64	20.95	20.60	20.81	592541
2010-03-11	20.07	20.74	20.04	20.47	546432
2010-03-12	20.49	20.70	20.41	20.70	590375
2010-03-15	20.62	20.85	20.52	20.81	406916
2010-03-16	20.84	21.05	20.81	21.05	474782
2010-03-17	21.07	21.21	20.99	21.09	524311
2010-03-18	21.03	21.19	20.89	20.99	391734
2010-03-19	21.01	21.17	20.71	20.84	830192
2010-03-22	20.66	21.25	20.60	21.19	340915
2010-03-23	21.19	21.30	20.97	21.29	338210
2010-03-24	21.24	21.24	20.94	21.00	493278
2010-03-25	21.18	21.30	20.92	20.93	930123
2010-03-26	20.96	21.20	20.93	21.11	864737
2010-03-29	21.25	21.41	21.17	21.29	390842
2010-03-30	21.46	21.69	21.26	21.62	574490
2010-03-31	21.36	21.68	21.33	21.34	564960
2010-04-01	21.47	21.76	21.47	21.73	585424
2010-04-05	21.75	21.96	21.69	21.96	573649
2010-04-06	21.83	22.21	21.76	22.19	525182
2010-04-07	22.02	22.19	21.74	21.96	721866
2010-04-08	21.80	21.80	20.43	21.29	1443692
2010-04-09	21.25	21.45	20.98	21.45	845271
2010-04-12	21.43	21.63	21.05	21.12	817052
2010-04-13	20.96	21.40	20.96	21.33	691522
2010-04-14	21.38	21.42	21.06	21.19	932774
2010-04-15	21.19	21.54	21.18	21.32	640625
2010-04-16	21.29	21.38	20.93	21.18	844372
2010-04-19	21.06	21.28	20.75	20.95	819647
2010-04-20	21.00	21.35	20.95	21.33	734253
2010-04-21	21.48	22.45	21.42	22.40	1537310
2010-04-22	22.27	22.44	22.15	22.40	709039
2010-04-23	22.39	22.74	22.33	22.69	557692
2010-04-26	22.80	22.90	22.53	22.56	492921
2010-04-27	22.41	22.63	21.90	21.93	802075
2010-04-28	22.08	22.18	21.85	22.09	757545
2010-04-29	22.21	22.51	22.16	22.49	554255
2010-04-30	22.47	22.58	22.04	22.08	733743
2010-05-03	22.13	22.37	22.09	22.27	537417
2010-05-04	21.95	21.96	21.37	21.55	797746
2010-05-05	21.42	21.56	21.07	21.11	818200
2010-05-06	21.00	21.37	18.92	20.23	1478110
2010-05-07	20.26	20.41	19.50	19.74	1189758
2010-05-10	20.63	20.88	20.40	20.84	779583
2010-05-11	20.58	21.09	20.50	20.71	1152646
2010-05-12	20.73	21.36	20.60	21.30	829130
2010-05-13	21.21	21.40	20.88	20.95	615954
2010-05-14	20.79	20.81	20.21	20.41	505494
2010-05-17	20.56	20.81	20.00	20.58	627565
2010-05-18	20.84	21.06	20.12	20.15	582454
2010-05-19	20.09	20.30	19.72	20.19	805633
2010-05-20	19.76	19.76	19.18	19.26	818828
2010-05-21	18.93	19.57	18.88	19.56	759268
2010-05-24	19.38	19.63	19.23	19.24	445597
2010-05-25	18.74	19.17	18.41	19.09	801084
2010-05-26	19.23	19.55	19.10	19.27	853490
2010-05-27	19.65	20.03	19.49	20.03	423841
2010-05-28	19.93	20.04	19.61	19.81	635076
2010-06-01	19.63	19.90	19.11	19.12	723671
2010-06-02	19.17	19.35	18.95	19.14	1141147
2010-06-03	19.21	19.27	18.84	19.09	1295168
2010-06-04	18.73	18.89	18.43	18.47	1106075
2010-06-07	18.47	18.53	17.95	17.97	1035922
2010-06-08	17.96	18.12	17.70	17.88	1438925
2010-06-09	18.01	18.43	17.88	17.94	1143509
2010-06-10	18.30	18.54	18.21	18.54	694255
2010-06-11	18.40	18.70	18.19	18.67	432387
2010-06-14	18.85	19.05	18.56	18.63	797680
2010-06-15	18.80	19.17	18.75	19.12	891274
2010-06-16	18.85	19.06	18.83	18.96	546067
2010-06-17	19.13	19.15	18.86	19.09	530377
2010-06-18	19.12	19.21	18.90	19.04	602261
2010-06-21	19.20	19.33	18.72	18.88	488019
2010-06-22	18.86	19.10	18.63	18.63	757894
2010-06-23	18.57	18.75	18.28	18.59	731360
2010-06-24	18.50	18.94	18.24	18.27	701255
2010-06-25	18.33	18.62	18.17	18.44	928306
2010-06-28	18.47	18.76	18.45	18.50	667088
2010-06-29	18.18	18.22	17.83	17.92	789831
2010-06-30	18.10	18.56	17.78	17.84	1025867
2010-07-01	17.88	17.98	17.43	17.71	1016607
2010-07-02	17.80	17.84	17.56	17.74	676779
2010-07-06	18.09	18.18	17.49	17.59	1507897
2010-07-07	17.58	18.12	17.58	18.10	1096839
2010-07-08	18.33	18.46	18.16	18.41	624253
2010-07-09	18.46	18.74	18.43	18.65	399883
2010-07-12	18.57	18.73	18.18	18.32	462482
2010-07-13	18.49	18.78	18.46	18.69	710743
2010-07-14	18.46	18.50	18.19	18.31	490084
2010-07-15	18.37	18.40	17.96	18.17	493950
2010-07-16	18.07	18.12	17.54	17.57	554204
2010-07-19	17.67	17.89	17.50	17.88	514689
2010-07-20	17.55	18.25	17.55	18.24	721841
2010-07-21	18.37	18.42	17.99	18.05	502533
2010-07-22	18.34	18.72	18.32	18.56	422186
2010-07-23	18.45	19.13	18.40	18.99	646115
2010-07-26	19.08	19.40	18.89	19.31	844920
2010-07-27	19.38	19.38	18.91	19.02	1341165
2010-07-28	19.05	19.21	18.61	18.65	997860
2010-07-29	18.73	18.92	18.44	18.56	905326
2010-07-30	18.23	18.87	18.10	18.77	1120248
2010-08-02	19.03	19.24	18.96	19.07	565463
2010-08-03	18.95	19.16	18.77	18.93	571495
2010-08-04	18.96	19.14	18.82	18.86	973620
2010-08-05	18.76	18.87	18.50	18.55	811694
2010-08-06	18.39	18.58	18.28	18.51	925110
2010-08-09	18.62	18.75	18.43	18.52	484666
2010-08-10	18.39	18.63	18.25	18.39	663527
2010-08-11	18.10	18.20	17.89	17.98	665031
2010-08-12	17.57	18.08	17.57	17.91	682633
2010-08-13	17.89	17.89	17.45	17.46	985685
2010-08-16	17.32	17.45	17.25	17.37	983197
2010-08-17	17.49	17.69	17.46	17.56	885733
2010-08-18	17.55	17.58	17.29	17.31	892553
2010-08-19	17.29	17.30	16.85	17.00	640630
2010-08-20	16.96	16.99	16.72	16.91	546628
2010-08-23	16.97	17.19	16.77	16.81	1307740
2010-08-24	16.62	16.74	16.37	16.37	733184
2010-08-25	16.26	16.71	16.07	16.67	1208669
2010-08-26	16.77	17.03	16.73	16.79	625119
2010-08-27	16.95	17.28	16.79	17.25	655263
2010-08-30	17.22	17.32	16.95	16.97	411100
2010-08-31	16.91	17.09	16.81	16.90	740363
2010-09-01	17.18	17.58	17.09	17.58	625040
2010-09-02	17.50	17.71	17.43	17.70	572216
2010-09-03	17.89	18.27	17.89	18.12	643950
2010-09-07	18.03	18.30	18.01	18.18	715953
2010-09-08	18.20	18.44	18.10	18.37	1448950
2010-09-09	18.56	18.58	18.35	18.35	779730
2010-09-10	18.45	18.65	18.35	18.35	606395
2010-09-13	18.55	18.80	18.49	18.68	610854
2010-09-14	18.62	18.72	18.40	18.57	681053
2010-09-15	18.53	18.80	18.31	18.72	591795
2010-09-16	18.74	18.91	18.62	18.70	592391
2010-09-17	18.87	18.95	18.71	18.80	840282
2010-09-20	18.91	19.44	18.85	19.41	659653
2010-09-21	19.45	19.58	19.20	19.35	1133546
2010-09-22	19.34	19.74	19.34	19.53	1003131
2010-09-23	19.43	19.68	19.35	19.35	594663
2010-09-24	19.61	19.86	19.59	19.84	461890
2010-09-27	19.88	19.92	19.67	19.81	523820
2010-09-28	19.88	20.09	19.52	20.02	768977
2010-09-29	20.00	20.11	19.82	19.87	694258
2010-09-30	19.98	20.14	19.77	19.92	1151108
2010-10-01	20.07	20.10	19.76	20.04	862021
2010-10-04	19.95	20.04	19.62	19.77	876533
2010-10-05	20.04	20.52	20.00	20.44	868067
2010-10-06	20.55	20.97	19.89	20.43	1558865
2010-10-07	20.55	20.78	20.33	20.73	1220463
2010-10-08	20.72	20.89	20.53	20.75	979293
2010-10-11	20.76	20.86	20.64	20.69	502304
2010-10-12	20.68	20.77	20.44	20.66	454250
2010-10-13	20.82	21.20	20.72	21.02	771795
2010-10-14	20.91	20.98	20.51	20.65	661772
2010-10-15	20.78	20.85	20.35	20.65	505631
2010-10-18	20.71	20.76	20.35	20.47	701748
2010-10-19	20.22	20.43	20.01	20.09	834383
2010-10-20	20.20	20.68	20.20	20.48	708472
2010-10-21	20.60	20.83	20.48	20.64	674452
2010-10-22	20.72	20.79	20.53	20.76	488396
2010-10-25	20.94	21.12	20.87	21.00	484904
2010-10-26	20.79	20.79	20.39	20.45	717904
2010-10-27	20.29	20.37	19.94	20.34	719175
2010-10-28	20.44	20.56	20.32	20.40	752064
2010-10-29	20.14	20.88	20.14	20.71	651981
2010-11-01	20.83	20.95	20.50	20.62	502282
2010-11-02	20.83	20.99	20.78	20.95	695869
2010-11-03	21.01	21.10	20.80	21.01	591255
2010-11-04	21.25	21.41	21.16	21.27	579517
2010-11-05	21.30	21.66	21.27	21.45	482848
2010-11-08	21.34	21.43	21.14	21.20	490439
2010-11-09	21.32	21.64	21.16	21.59	1332539
2010-11-10	21.60	21.81	21.50	21.76	1152517
2010-11-11	21.55	21.93	21.49	21.79	703334
2010-11-12	21.53	21.81	21.46	21.49	1044677
2010-11-15	21.64	21.73	21.22	21.24	665012
2010-11-16	20.99	21.07	20.50	20.68	880815
2010-11-17	20.69	20.81	20.28	20.44	1026790
2010-11-18	20.62	20.99	20.62	20.77	505330
2010-11-19	20.71	20.80	20.56	20.70	418151
2010-11-22	20.65	20.97	20.50	20.91	578853
2010-11-23	20.63	20.75	20.45	20.62	501870
2010-11-24	20.82	21.24	20.82	21.08	761690
2010-11-26	20.84	21.01	20.80	20.90	202271
2010-11-29	20.77	20.87	20.47	20.80	524444
2010-11-30	20.63	20.68	20.44	20.48	980878
2010-12-01	20.81	21.15	20.73	20.98	808523
2010-12-02	21.04	21.06	20.42	20.47	1648763
2010-12-03	20.47	21.18	20.31	21.08	1797367
2010-12-06	21.07	21.09	20.40	20.45	1329937
2010-12-07	20.60	20.75	19.86	20.12	5949375
2010-12-08	20.12	20.78	20.11	20.37	1154924
2010-12-09	20.52	20.71	20.30	20.60	768874
2010-12-10	20.70	20.98	20.62	20.90	495012
2010-12-13	21.00	21.05	20.90	20.95	404690
2010-12-14	20.97	21.42	20.97	21.35	769943
2010-12-15	21.27	21.58	21.27	21.38	701464
2010-12-16	21.36	21.74	21.28	21.71	441892
2010-12-17	21.68	21.73	21.47	21.50	1212228
2010-12-20	21.63	21.85	21.58	21.75	487325
2010-12-21	21.85	22.24	21.79	22.02	515165
2010-12-22	22.07	22.40	21.98	22.26	366024
2010-12-23	22.21	22.38	21.94	21.97	583209
2010-12-27	21.94	22.00	21.71	21.95	344302
2010-12-28	21.95	22.07	21.68	22.01	363532
2010-12-29	22.04	22.31	22.04	22.15	282830
2010-12-30	22.05	22.32	21.98	22.16	332947
2010-12-31	22.12	22.30	22.10	22.10	355178
2011-01-03	22.33	22.54	22.24	22.30	360008
2011-01-04	22.07	22.32	21.50	21.77	1182809
2011-01-05	21.64	21.95	21.64	21.82	678814
2011-01-06	21.89	22.47	21.80	22.23	903377
2011-01-07	22.35	22.88	22.32	22.38	838284
2011-01-10	22.35	22.97	22.12	22.69	1180495
2011-01-11	22.75	22.90	22.68	22.87	398413
2011-01-12	22.94	22.96	22.66	22.77	493622
2011-01-13	22.81	22.90	22.55	22.63	391207
2011-01-14	22.62	22.93	22.50	22.80	423338
2011-01-18	22.82	23.00	22.69	23.00	726883
2011-01-19	22.90	22.95	22.37	22.46	456886
2011-01-20	22.33	22.48	22.08	22.34	384579
2011-01-21	22.46	22.56	22.36	22.36	232204
2011-01-24	22.41	23.00	22.41	22.85	487506
2011-01-25	22.82	23.16	22.68	23.12	503530
2011-01-26	23.11	23.34	22.88	23.07	479429
2011-01-27	23.34	24.68	23.09	23.86	2618997
2011-01-28	23.88	23.88	23.01	23.27	1170361
2011-01-31	23.40	23.86	23.08	23.43	1250677
2011-02-01	23.64	23.80	23.54	23.70	794073
2011-02-02	23.63	24.02	23.58	23.76	634346
2011-02-03	23.77	23.86	23.38	23.65	509788
2011-02-04	23.81	23.96	23.61	23.78	455837
2011-02-07	23.78	23.97	23.67	23.74	377692
2011-02-08	23.79	23.98	23.71	23.91	395202
2011-02-09	23.87	23.94	23.38	23.45	536699
2011-02-10	23.43	23.50	23.27	23.43	542472
2011-02-11	23.38	23.68	23.38	23.57	320151
2011-02-14	23.64	23.93	23.52	23.85	459748
2011-02-15	23.78	23.85	23.47	23.51	449861
2011-02-16	23.61	23.77	23.37	23.54	641272
2011-02-17	23.56	24.14	23.56	24.10	779374
2011-02-18	24.13	24.19	23.94	24.07	477270
2011-02-22	23.86	23.98	23.41	23.50	751118
2011-02-23	23.46	23.54	22.52	22.90	514597
2011-02-24	22.93	22.94	22.33	22.46	745285
2011-02-25	22.60	22.73	22.51	22.61	859055
2011-02-28	22.77	22.97	22.63	22.97	598826
2011-03-01	23.03	23.16	22.47	22.49	555439
2011-03-02	22.57	23.27	22.43	22.77	803297
2011-03-03	22.96	23.35	22.96	23.19	546094
2011-03-04	23.12	23.18	22.74	22.87	691881
2011-03-07	23.07	23.17	22.66	22.88	1633784
2011-03-08	22.89	22.99	22.66	22.88	905327
2011-03-09	22.84	22.99	22.64	22.83	456200
2011-03-10	22.73	22.74	22.39	22.52	622666
2011-03-11	22.39	22.69	22.30	22.61	634526
2011-03-14	22.49	22.87	22.35	22.68	529403
2011-03-15	22.21	22.59	21.88	22.42	505039
2011-03-16	22.39	22.46	21.89	21.99	707351
2011-03-17	22.25	22.57	22.20	22.28	477543
2011-03-18	22.53	22.59	22.31	22.35	685552
2011-03-21	22.55	22.86	22.45	22.80	533438
2011-03-22	22.79	22.88	22.73	22.76	315214
2011-03-23	22.74	22.96	22.56	22.83	392729
2011-03-24	22.95	23.03	22.81	22.97	351648
2011-03-25	23.02	23.30	22.92	23.00	600045
2011-03-28	23.01	23.52	23.01	23.28	625494
2011-03-29	23.29	23.62	23.26	23.45	581807
2011-03-30	23.54	23.89	23.50	23.65	1363591
2011-03-31	23.60	23.90	23.60	23.73	609919
2011-04-01	23.78	24.19	23.78	24.06	665608
2011-04-04	24.14	24.49	24.09	24.19	821533
2011-04-05	24.12	24.84	24.11	24.74	758737
2011-04-06	24.86	24.91	24.20	24.40	875549
2011-04-07	25.23	26.00	24.85	25.22	2089374
2011-04-08	25.32	25.40	23.95	24.10	1345335
2011-04-11	24.03	24.19	23.28	23.41	1080908
2011-04-12	23.29	23.34	23.07	23.12	695452
2011-04-13	23.21	23.22	22.79	22.94	829531
2011-04-14	22.71	22.85	22.65	22.77	575634
2011-04-15	22.82	23.15	22.68	23.08	851913
2011-04-18	22.77	22.91	22.64	22.80	994665
2011-04-19	22.92	23.36	22.88	22.99	661773
2011-04-20	23.28	23.38	23.07	23.08	677344
2011-04-21	23.19	23.26	22.98	23.04	865882
2011-04-25	23.05	23.13	22.94	23.12	554639
2011-04-26	23.19	23.38	23.14	23.33	620443
2011-04-27	23.37	23.50	23.32	23.50	851857
2011-04-28	23.50	23.50	23.31	23.42	506943
2011-04-29	23.51	23.71	23.49	23.50	733444
2011-05-02	23.57	23.75	23.52	23.56	469283
2011-05-03	23.53	23.67	23.20	23.39	477440
2011-05-04	23.38	23.47	23.08	23.19	733240
2011-05-05	23.05	23.17	22.81	22.97	664287
2011-05-06	23.18	23.34	22.92	22.99	643535
2011-05-09	22.94	23.16	22.93	23.07	575632
2011-05-10	23.21	23.35	23.11	23.20	590716
2011-05-11	23.21	23.29	22.77	22.95	485750
2011-05-12	22.96	23.16	22.66	23.10	1020733
2011-05-13	23.16	23.26	22.93	23.22	731237
2011-05-16	23.08	23.34	23.04	23.24	709646
2011-05-17	23.09	23.21	22.90	23.09	813075
2011-05-18	23.18	23.34	23.14	23.29	1035687
2011-05-19	23.41	23.54	23.25	23.44	735549
2011-05-20	23.41	23.41	23.08	23.26	726751
2011-05-23	22.95	23.18	22.86	23.03	706103
2011-05-24	23.02	23.24	22.86	23.05	545696
2011-05-25	22.95	23.28	22.91	23.21	487088
2011-05-26	23.13	23.31	23.00	23.27	657209
2011-05-27	23.25	23.40	23.24	23.35	525422
2011-05-31	23.45	23.56	23.32	23.50	946709
2011-06-01	23.50	23.67	23.08	23.14	945383
2011-06-02	23.20	23.28	22.85	22.92	873367
2011-06-03	22.69	22.75	22.40	22.45	779990
2011-06-06	22.33	22.43	22.04	22.05	630053
2011-06-07	22.14	22.35	21.93	22.10	850142
2011-06-08	22.08	22.22	21.88	21.94	697883
2011-06-09	22.00	22.15	21.82	22.06	360589
2011-06-10	21.93	22.12	21.66	21.77	419109
2011-06-13	21.81	21.93	21.59	21.70	372274
2011-06-14	21.90	22.19	21.89	22.14	361438
2011-06-15	21.96	22.17	21.65	21.76	445166
2011-06-16	21.73	21.89	21.33	21.61	496999
2011-06-17	21.79	21.91	21.57	21.68	698516
2011-06-20	21.74	22.16	21.64	22.04	409422
2011-06-21	22.21	22.60	22.20	22.52	1133634
2011-06-22	22.47	22.84	22.37	22.57	576631
2011-06-23	22.25	22.66	22.13	22.62	629809
2011-06-24	22.68	22.82	22.27	22.32	1198466
2011-06-27	22.32	22.57	22.05	22.49	677605
2011-06-28	22.54	22.81	22.54	22.79	349076
2011-06-29	22.90	23.00	22.73	22.88	503363
2011-06-30	22.96	23.14	22.86	23.02	499641
2011-07-01	22.96	23.47	22.92	23.44	727466
2011-07-05	23.42	23.44	23.15	23.31	404212
2011-07-06	23.17	23.44	23.11	23.32	684578
2011-07-07	23.59	23.80	23.49	23.70	369964
2011-07-08	23.40	23.62	23.30	23.55	399736
2011-07-11	23.25	23.42	23.11	23.18	393025
2011-07-12	23.09	23.23	22.96	22.99	456724
2011-07-13	23.02	23.11	22.69	22.74	535828
2011-07-14	22.86	22.98	22.30	22.35	561572
2011-07-15	22.42	22.46	22.16	22.38	404228
2011-07-18	22.30	22.43	21.99	22.16	389169
2011-07-19	22.31	22.44	22.16	22.35	380584
2011-07-20	22.43	22.53	22.26	22.45	407309
2011-07-21	22.53	22.75	22.47	22.65	656514
2011-07-22	22.62	22.69	22.30	22.40	650123
2011-07-25	21.91	23.15	21.51	22.83	954264
2011-07-26	22.87	22.87	22.06	22.08	681687
2011-07-27	22.03	22.05	21.52	21.58	881083
2011-07-28	21.59	21.96	21.43	21.46	868348
2011-07-29	21.27	21.53	20.97	21.08	1059372
2011-08-01	21.36	21.41	20.77	20.96	769916
2011-08-02	20.84	21.05	20.19	20.21	699814
2011-08-03	20.32	20.48	19.79	20.28	1046176
2011-08-04	20.08	20.19	19.27	19.28	1207842
2011-08-05	19.52	19.79	18.72	19.17	1211276
2011-08-08	18.73	19.22	17.39	17.40	2316701
2011-08-09	17.90	18.66	17.20	18.66	2726014
2011-08-10	18.22	18.74	18.10	18.10	1689097
2011-08-11	18.26	19.68	18.18	19.44	1492868
2011-08-12	19.57	19.96	19.34	19.68	865887
2011-08-15	19.96	20.19	19.68	20.17	748924
2011-08-16	19.89	20.10	19.69	19.89	505203
2011-08-17	20.04	20.29	19.70	19.86	462074
2011-08-18	19.32	19.36	18.74	18.87	912759
2011-08-19	18.63	19.13	18.44	18.47	627565
2011-08-22	18.93	18.94	18.31	18.39	619911
2011-08-23	18.50	19.11	18.35	19.11	739476
2011-08-24	19.02	19.52	18.99	19.45	504967
2011-08-25	19.61	19.68	18.99	19.12	449427
2011-08-26	18.95	19.71	18.59	19.67	422166
2011-08-29	19.90	20.63	19.71	20.59	496093
2011-08-30	20.44	20.77	20.34	20.62	588788
2011-08-31	20.78	21.17	20.70	20.84	855989
2011-09-01	20.19	20.30	19.31	19.35	2173318
2011-09-02	18.76	19.04	18.52	18.64	1787647
2011-09-06	18.28	18.54	17.86	18.41	1333626
2011-09-07	18.77	19.29	18.68	19.28	1268406
2011-09-08	19.15	19.28	18.44	18.56	1491323
2011-09-09	18.73	18.73	17.69	18.00	2010369
2011-09-12	17.82	18.11	17.67	18.05	908479
2011-09-13	18.17	18.48	18.05	18.43	953564
2011-09-14	18.62	19.18	18.35	18.95	1142339
2011-09-15	19.15	19.29	18.96	19.21	701397
2011-09-16	19.31	19.43	19.14	19.20	1038100
2011-09-19	18.83	19.09	18.60	18.99	757348
2011-09-20	19.22	19.30	18.86	18.94	876454
2011-09-21	18.94	18.96	18.14	18.16	878663
2011-09-22	17.80	17.98	17.34	17.53	1806789
2011-09-23	17.54	17.81	17.42	17.68	896243
2011-09-26	17.87	18.44	17.41	18.43	1057151
2011-09-27	18.93	19.39	18.80	18.89	1119147
2011-09-28	19.01	19.06	18.24	18.27	970359
2011-09-29	18.69	19.09	18.40	18.83	1879152
2011-09-30	18.62	19.23	18.38	18.70	1868519
2011-10-03	18.54	19.10	18.00	18.04	1666285
2011-10-04	17.86	18.79	17.67	18.76	1354398
2011-10-05	20.38	20.77	19.50	20.60	2660522
2011-10-06	20.55	20.62	19.94	20.43	1412464
2011-10-07	20.67	20.84	20.04	20.22	1011126
2011-10-10	20.72	20.96	20.45	20.76	862798
2011-10-11	20.58	21.03	20.58	20.82	756436
2011-10-12	21.10	21.38	20.93	21.14	1069380
2011-10-13	20.94	21.02	20.53	20.88	803821
2011-10-14	21.16	21.34	20.93	21.25	575933
2011-10-17	21.13	21.19	20.53	20.61	873274
2011-10-18	20.71	21.48	20.40	21.30	722023
2011-10-19	21.22	21.39	20.83	20.88	511943
2011-10-20	20.98	21.23	20.65	21.17	770194
2011-10-21	21.50	21.75	21.28	21.74	558437
2011-10-24	21.88	22.19	21.66	22.16	783015
2011-10-25	22.04	22.08	21.54	21.59	666411
2011-10-26	21.99	22.15	21.57	22.00	702366
2011-10-27	22.73	23.42	22.58	23.12	796776
2011-10-28	23.10	23.36	22.91	23.14	604359
2011-10-31	22.92	22.92	22.45	22.47	888172
2011-11-01	21.91	22.26	21.72	21.81	855312
2011-11-02	22.23	22.70	22.19	22.52	720384
2011-11-03	22.89	23.37	22.60	23.24	694292
2011-11-04	23.05	23.56	22.87	23.40	687352
2011-11-07	23.28	23.51	22.61	23.40	666449
2011-11-08	23.50	23.77	23.06	23.63	634834
2011-11-09	22.99	23.16	22.48	22.66	587783
2011-11-10	22.99	23.30	22.71	23.06	633279
2011-11-11	23.43	23.77	23.32	23.50	465446
2011-11-14	23.40	23.50	23.06	23.21	1323332
2011-11-15	23.10	23.32	22.86	23.20	680924
2011-11-16	22.97	23.69	22.90	23.06	645741
2011-11-17	23.08	23.22	22.51	22.71	469055
2011-11-18	22.91	22.98	22.40	22.49	900924
2011-11-21	22.15	22.52	21.60	22.37	1664325
2011-11-22	22.39	22.83	22.18	22.32	1409071
2011-11-23	22.13	22.22	21.28	21.33	1247033
2011-11-25	21.35	21.77	21.32	21.45	219900
2011-11-28	22.20	22.41	21.99	22.17	667046
2011-11-29	22.28	22.57	22.21	22.36	480691
2011-11-30	23.24	23.62	23.18	23.60	877178
2011-12-01	23.56	23.83	23.35	23.35	853521
2011-12-02	23.49	23.87	23.02	23.50	1101821
2011-12-05	23.89	24.08	23.52	23.65	886111
2011-12-06	23.63	23.77	23.28	23.60	1025885
2011-12-07	23.53	24.03	23.25	23.83	2429192
2011-12-08	23.59	23.70	23.16	23.25	871201
2011-12-09	23.31	24.00	23.05	23.78	1041232
2011-12-12	23.45	23.45	23.12	23.36	731152
2011-12-13	23.59	23.87	23.03	23.24	838163
2011-12-14	23.07	23.20	22.79	22.87	745590
2011-12-15	23.11	23.27	22.87	23.18	709544
2011-12-16	23.32	23.77	23.21	23.33	1304988
2011-12-19	23.49	23.76	22.76	22.85	821983
2011-12-20	23.41	23.97	23.30	23.82	567167
2011-12-21	23.80	23.96	23.56	23.90	599957
2011-12-22	24.02	24.43	23.96	24.27	449567
2011-12-23	24.40	24.61	24.32	24.57	361499
2011-12-27	24.55	24.80	24.50	24.60	423432
2011-12-28	24.55	24.60	24.15	24.23	495608
2011-12-29	24.35	24.72	24.22	24.70	436497
2011-12-30	24.64	24.83	24.51	24.55	585326
2012-01-03	25.00	25.18	24.64	24.70	673637
2012-01-04	24.67	25.06	24.54	25.03	784232
2012-01-05	24.14	24.49	22.96	23.53	2134624
2012-01-06	23.60	23.63	23.00	23.42	1090447
2012-01-09	23.56	23.66	23.33	23.57	649073
2012-01-10	23.83	23.93	23.57	23.77	950303
2012-01-11	23.59	23.69	23.35	23.63	753813
2012-01-12	23.69	24.06	23.48	24.03	701530
2012-01-13	23.89	24.16	23.79	24.06	714613
2012-01-17	24.29	24.53	23.96	24.09	519475
2012-01-18	24.14	24.49	24.05	24.47	549530
2012-01-19	24.64	24.94	24.45	24.89	817842
2012-01-20	24.91	25.00	24.69	24.74	529862
2012-01-23	24.78	24.99	24.28	24.51	559080
2012-01-24	24.36	24.50	24.19	24.43	458405
2012-01-25	24.37	24.89	24.27	24.82	596113
2012-01-26	25.00	25.15	24.64	24.73	433820
2012-01-27	24.70	25.01	24.63	24.97	410923
2012-01-30	24.69	24.94	24.51	24.86	479205
2012-01-31	25.07	25.11	24.70	25.03	730886
2012-02-01	25.24	25.56	25.12	25.49	641732
2012-02-02	25.54	25.60	25.22	25.31	507202
2012-02-03	25.54	25.90	25.51	25.54	449557
2012-02-06	25.48	25.76	25.42	25.66	327491
2012-02-07	25.65	25.90	25.48	25.78	436749
2012-02-08	25.76	25.88	25.44	25.67	385756
2012-02-09	25.80	25.89	25.50	25.78	434621
2012-02-10	25.48	25.67	25.35	25.58	322653
2012-02-13	25.86	25.90	25.69	25.81	361622
2012-02-14	25.70	25.89	25.32	25.64	650255
2012-02-15	25.74	25.85	25.48	25.57	426165
2012-02-16	25.56	25.89	25.40	25.41	797701
2012-02-17	25.45	25.67	25.33	25.38	521692
2012-02-21	25.40	25.70	25.01	25.21	752017
2012-02-22	25.24	25.43	25.10	25.21	385563
2012-02-23	25.30	25.39	24.99	25.27	706413
2012-02-24	25.34	25.50	24.90	24.93	614873
2012-02-27	24.89	25.19	24.60	24.99	869708
2012-02-28	25.00	25.19	24.69	24.95	718343
2012-02-29	24.73	24.73	23.53	23.87	2828357
2012-03-01	23.97	24.27	23.60	23.79	1357182
2012-03-02	23.73	24.35	23.70	24.26	1475128
2012-03-05	24.21	24.38	23.96	24.27	890169
2012-03-06	24.01	24.13	23.70	23.90	812501
2012-03-07	24.00	24.40	23.86	24.32	2503547
2012-03-08	24.43	24.60	24.10	24.50	720618
2012-03-09	24.47	24.82	24.43	24.77	614431
2012-03-12	24.76	25.11	24.72	24.93	693534
2012-03-13	25.01	25.41	24.98	25.41	640963
2012-03-14	25.39	25.48	25.04	25.23	432552
2012-03-15	25.23	25.50	25.03	25.44	557591
2012-03-16	25.47	25.61	25.17	25.20	755095
2012-03-19	25.17	25.44	25.05	25.27	480736
2012-03-20	25.11	25.35	25.05	25.22	367451
2012-03-21	25.25	25.47	25.09	25.31	494958
2012-03-22	25.10	25.23	24.82	25.14	458688
2012-03-23	25.23	25.33	24.88	25.22	405544
2012-03-26	25.40	25.65	25.38	25.64	395115
2012-03-27	25.60	26.10	25.59	25.97	531746
2012-03-28	25.93	26.31	25.87	26.20	1137750
2012-03-29	26.00	26.33	25.86	26.25	889373
2012-03-30	26.45	26.45	26.07	26.19	649879
2012-04-02	26.21	26.69	26.02	26.44	903460
2012-04-03	26.38	26.52	26.05	26.48	1114418
2012-04-04	26.33	26.34	25.86	26.27	1275396
2012-04-05	26.81	27.70	25.66	26.10	2342020
2012-04-09	25.81	26.13	25.81	26.04	989204
2012-04-10	26.06	26.27	25.28	25.29	829278
2012-04-11	25.48	25.56	25.32	25.49	531035
2012-04-12	25.57	26.17	25.57	26.12	651364
2012-04-13	26.07	26.14	25.76	25.80	484533
2012-04-16	25.96	26.24	25.78	26.04	468239
2012-04-17	26.25	26.41	26.08	26.29	622068
2012-04-18	26.10	26.30	26.05	26.17	415143
2012-04-19	26.17	26.38	25.84	26.11	406960
2012-04-20	26.22	26.43	26.11	26.25	406920
2012-04-23	25.96	25.96	25.64	25.92	375214
2012-04-24	25.97	26.17	25.83	26.04	316542
2012-04-25	26.26	26.60	26.26	26.60	436013
2012-04-26	26.58	26.94	26.42	26.77	495803
2012-04-27	26.90	26.99	26.62	26.93	600418
2012-04-30	26.97	26.99	26.57	26.57	764329
2012-05-01	26.67	26.98	26.52	26.67	586861
2012-05-02	26.61	26.84	26.51	26.81	394129
2012-05-03	26.81	26.86	26.42	26.51	497983
2012-05-04	26.38	26.46	25.97	26.14	630219
2012-05-07	26.02	26.46	25.91	26.42	542315
2012-05-08	26.23	26.65	25.99	26.62	543249
2012-05-09	26.39	26.66	26.21	26.49	519291
2012-05-10	26.65	26.88	26.48	26.68	454745
2012-05-11	26.56	26.91	26.32	26.67	492288
2012-05-14	26.36	26.61	26.21	26.26	536192
2012-05-15	26.34	26.44	26.01	26.07	607935
2012-05-16	26.21	26.57	26.09	26.09	664498
2012-05-17	26.06	26.08	25.17	25.17	427921
2012-05-18	25.26	25.35	24.91	24.96	438335
2012-05-21	24.47	25.68	24.47	25.55	593131
2012-05-22	25.60	25.93	25.42	25.59	537928
2012-05-23	25.38	25.96	25.17	25.94	496277
2012-05-24	26.12	26.39	25.88	26.39	466998
2012-05-25	26.43	26.51	26.16	26.22	275434
2012-05-29	26.51	26.95	26.43	26.80	474882
2012-05-30	26.52	26.71	26.20	26.38	587425
2012-05-31	26.48	26.50	25.89	26.36	841336
2012-06-01	25.86	25.86	25.06	25.07	886457
2012-06-04	25.18	25.27	24.77	25.10	742350
2012-06-05	25.01	25.31	24.94	25.21	533191
2012-06-06	25.53	26.04	25.42	25.99	441828
2012-06-07	26.29	26.53	25.98	26.10	2803061
2012-06-08	26.03	26.72	25.87	26.66	560247
2012-06-11	26.97	26.97	26.07	26.10	392930
2012-06-12	26.17	26.56	26.00	26.54	300614
2012-06-13	26.47	26.58	26.13	26.22	395753
2012-06-14	26.28	26.48	25.97	26.20	336116
2012-06-15	26.30	26.30	25.68	25.70	1070160
2012-06-18	25.54	25.87	25.44	25.76	559085
2012-06-19	25.94	26.54	25.90	26.38	603160
2012-06-20	26.41	26.54	26.22	26.43	605260
2012-06-21	26.51	26.69	25.78	25.84	561171
2012-06-22	25.97	26.29	25.87	26.19	1221812
2012-06-25	25.84	25.96	25.50	25.73	360198
2012-06-26	25.81	26.25	25.72	26.15	344588
2012-06-27	26.24	26.61	26.15	26.57	476737
2012-06-28	26.31	26.87	26.03	26.86	690871
2012-06-29	27.33	27.33	26.93	27.20	1142548
2012-07-02	27.30	27.94	27.13	27.41	1169630
2012-07-03	27.43	27.86	27.43	27.85	462361
2012-07-05	27.91	28.19	27.54	28.01	663600
2012-07-06	27.72	27.89	27.49	27.58	490996
2012-07-09	27.54	27.74	27.34	27.46	611017
2012-07-10	27.68	27.79	26.57	26.73	956978
2012-07-11	26.66	26.66	25.91	26.06	910912
2012-07-12	25.86	26.31	25.65	26.13	931617
2012-07-13	26.17	26.50	26.05	26.19	768409
2012-07-16	26.05	26.05	25.66	25.87	848667
2012-07-17	26.05	26.23	25.53	25.91	1736498
2012-07-18	25.87	26.42	25.86	26.40	959128
2012-07-19	26.60	27.60	26.38	27.50	1251596
2012-07-20	27.22	27.74	27.11	27.24	5529744
2012-07-23	27.02	27.57	26.20	27.18	2205504
2012-07-24	27.23	27.34	26.40	26.58	920856
2012-07-25	26.66	26.92	26.27	26.67	518952
2012-07-26	27.09	27.23	26.24	26.38	1111148
2012-07-27	26.55	26.69	26.06	26.55	1000716
2012-07-30	26.59	26.71	26.35	26.50	659116
2012-07-31	26.54	26.62	26.34	26.50	527284
2012-08-01	26.65	26.82	26.12	26.16	500490
2012-08-02	25.86	26.29	25.66	26.29	465800
2012-08-03	26.69	26.79	26.32	26.61	448493
2012-08-06	26.67	26.79	26.52	26.55	296611
2012-08-07	26.75	26.88	26.70	26.78	464875
2012-08-08	26.73	26.95	26.71	26.93	356759
2012-08-09	26.89	27.03	26.76	26.99	406058
2012-08-10	26.97	27.03	26.69	26.92	389239
2012-08-13	26.93	26.94	26.43	26.73	442698
2012-08-14	26.81	26.99	26.38	26.47	328467
2012-08-15	26.46	26.80	26.46	26.63	269034
2012-08-16	26.61	26.93	26.52	26.93	463213
2012-08-17	26.95	27.21	26.82	27.16	425222
2012-08-20	27.16	27.22	26.82	27.00	305056
2012-08-21	27.03	27.03	26.74	26.79	346594
2012-08-22	26.76	27.35	26.63	27.32	669149
2012-08-23	27.37	27.37	27.00	27.13	673449
2012-08-24	27.07	27.25	27.05	27.16	426194
2012-08-27	27.23	27.26	26.90	27.08	423186
2012-08-28	27.08	27.27	26.92	27.17	311450
2012-08-29	27.15	27.69	27.06	27.61	525230
2012-08-30	27.42	27.49	27.09	27.24	367697
2012-08-31	27.34	27.47	26.98	27.41	442549
2012-09-04	27.46	27.65	27.03	27.64	494474
2012-09-05	27.59	27.92	27.51	27.77	543577
2012-09-06	27.97	28.39	27.94	28.33	483835
2012-09-07	28.39	28.41	28.12	28.23	355752
2012-09-10	28.05	28.44	28.05	28.27	413467
2012-09-11	28.27	28.44	28.14	28.22	278838
2012-09-12	28.46	28.53	28.19	28.49	329175
2012-09-13	28.45	29.01	28.36	28.91	370040
2012-09-14	28.91	29.26	28.72	29.15	437212
2012-09-17	29.00	29.05	28.72	28.79	342181
2012-09-18	28.73	28.76	28.44	28.65	321757
2012-09-19	28.78	29.11	28.62	29.07	408432
2012-09-20	28.95	29.16	28.78	29.13	264904
2012-09-21	29.42	29.47	29.16	29.18	781616
2012-09-24	29.18	29.37	28.94	29.03	282656
2012-09-25	29.11	29.14	28.82	28.84	480700
2012-09-26	28.92	28.93	28.51	28.72	426938
2012-09-27	28.75	29.00	28.70	28.90	375030
2012-09-28	28.77	28.87	28.50	28.54	575654
2012-10-01	28.80	28.80	27.78	27.99	1239223
2012-10-02	27.99	28.18	26.40	26.63	3026078
2012-10-03	27.07	27.97	26.12	27.02	2903411
2012-10-04	26.76	27.31	25.97	27.23	3022155
2012-10-05	27.41	27.63	27.00	27.18	1216187
2012-10-08	27.02	27.14	26.54	26.86	1056834
2012-10-09	26.80	26.87	26.62	26.65	877647
2012-10-10	26.55	26.63	26.17	26.26	1048976
2012-10-11	26.33	26.35	25.99	26.23	968076
2012-10-12	26.18	26.36	25.89	26.16	864130
2012-10-15	26.09	26.70	26.07	26.65	1118701
2012-10-16	26.78	27.45	26.70	27.36	1284250
2012-10-17	27.40	27.71	27.29	27.55	985325
2012-10-18	27.47	27.69	27.28	27.47	561051
2012-10-19	27.37	27.44	26.70	27.00	1461300
2012-10-22	26.83	27.06	26.67	26.87	552076
2012-10-23	26.58	26.69	26.34	26.57	626216
2012-10-24	26.72	26.92	26.49	26.53	685856
2012-10-25	26.64	26.88	26.17	26.29	778947
2012-10-26	26.39	26.59	26.18	26.50	564864
2012-10-31	26.58	26.79	26.38	26.66	612667
2012-11-01	26.70	27.63	26.70	27.42	929454
2012-11-02	27.50	27.55	27.21	27.28	707521
2012-11-05	27.26	27.49	27.13	27.45	291478
2012-11-06	27.49	27.80	27.40	27.60	624721
2012-11-07	27.24	27.28	26.71	27.10	449901
2012-11-08	27.13	27.29	26.80	26.87	481417
2012-11-09	26.71	27.24	26.57	26.90	398335
2012-11-12	27.00	27.14	26.80	27.04	331376
2012-11-13	26.78	27.15	26.72	26.81	524827
2012-11-14	26.84	26.95	26.11	26.28	640926
2012-11-15	26.31	26.35	25.65	25.78	560546
2012-11-16	25.75	25.92	25.53	25.91	507589
2012-11-19	26.16	26.79	26.12	26.78	533123
2012-11-20	26.72	27.09	26.52	27.06	481137
2012-11-21	27.10	27.41	27.05	27.36	457807
2012-11-23	27.46	27.64	27.31	27.48	384590
2012-11-26	27.40	27.98	27.32	27.98	701659
2012-11-27	27.84	28.00	27.71	27.72	368328
2012-11-28	27.63	27.98	27.39	27.98	382187
2012-11-29	28.23	28.85	28.06	28.76	861585
2012-11-30	28.77	29.04	28.72	29.01	1028678
2012-12-03	28.92	29.14	28.58	28.73	736456
2012-12-04	28.69	28.95	28.52	28.71	431797
2012-12-05	28.73	29.00	28.41	28.50	677290
2012-12-06	28.47	28.82	28.32	28.82	374146
2012-12-07	28.84	28.91	28.37	28.50	398533
2012-12-10	28.48	29.00	28.33	28.99	576375
2012-12-11	29.07	29.15	28.76	28.97	580882
2012-12-12	29.04	29.12	28.72	28.79	395241
2012-12-13	28.66	28.66	28.17	28.40	562574
2012-12-14	28.39	28.84	28.32	28.80	671696
2012-12-17	28.62	29.09	28.62	29.08	655688
2012-12-18	29.13	29.58	29.08	29.53	773520
2012-12-19	29.53	29.60	29.23	29.25	572196
2012-12-20	29.38	29.53	29.27	29.44	618850
2012-12-21	29.11	29.45	29.11	29.30	1658679
2012-12-24	29.29	29.46	29.15	29.25	253641
2012-12-26	29.30	29.55	29.13	29.25	549707
2012-12-27	29.29	29.42	28.57	28.96	590855
2012-12-28	28.80	29.17	28.69	28.97	530873
2012-12-31	28.86	29.51	28.86	29.36	510431
2013-01-02	30.08	30.28	29.76	30.21	732371
2013-01-03	30.23	30.59	30.20	30.35	605804
2013-01-04	30.47	30.61	30.29	30.50	439230
2013-01-07	30.34	30.61	30.15	30.57	1078373
2013-01-08	30.01	30.35	29.20	30.09	1049125
2013-01-09	30.24	31.00	30.06	30.92	983872
2013-01-10	31.11	31.11	30.31	30.86	1059177
2013-01-11	30.76	31.02	30.57	30.92	694301
2013-01-14	30.93	31.43	30.87	31.35	935577
2013-01-15	31.54	31.85	31.29	31.42	914898
2013-01-16	31.33	31.40	30.66	31.04	694725
2013-01-17	31.23	31.53	31.00	31.48	537491
2013-01-18	31.54	31.98	31.32	31.96	972227
2013-01-22	31.95	31.99	31.53	31.65	543196
2013-01-23	31.66	31.83	31.41	31.52	666567
2013-01-24	31.59	31.88	31.48	31.62	581754
2013-01-25	31.71	31.76	31.43	31.65	446943
2013-01-28	31.63	31.63	31.18	31.45	499317
2013-01-29	31.34	31.50	30.96	31.18	597015
2013-01-30	31.03	31.15	30.72	30.93	740455
2013-01-31	30.80	31.39	30.80	31.21	1619701
2013-02-01	31.35	31.78	31.29	31.73	739073
2013-02-04	31.53	31.78	31.20	31.41	567881
2013-02-05	31.61	31.81	31.56	31.76	525470
2013-02-06	31.62	31.77	31.41	31.44	575464
2013-02-07	31.43	31.58	31.06	31.48	389025
2013-02-08	31.47	31.83	31.47	31.72	329173
2013-02-11	31.58	31.72	31.39	31.71	367425
2013-02-12	31.56	31.56	31.15	31.50	720856
2013-02-13	31.49	31.90	31.49	31.89	574675
2013-02-14	31.75	31.91	31.60	31.90	387028
2013-02-15	31.86	31.97	31.69	31.81	337243
2013-02-19	31.89	31.89	31.03	31.30	1479627
2013-02-20	31.27	31.36	29.93	29.96	1476244
2013-02-21	29.86	29.86	29.11	29.50	1395298
2013-02-22	29.51	30.12	29.45	30.12	761656
2013-02-25	30.27	30.33	29.70	29.71	932744
2013-02-26	29.98	30.23	29.79	29.99	743190
2013-02-27	30.05	30.80	30.05	30.54	703641
2013-02-28	30.57	30.75	30.40	30.41	591367
2013-03-01	30.30	30.43	30.00	30.26	644008
2013-03-04	30.24	30.42	29.91	30.32	568293
2013-03-05	30.51	30.58	30.40	30.49	335638
2013-03-06	30.60	30.74	30.47	30.56	232932
2013-03-07	30.53	30.74	30.47	30.54	201845
2013-03-08	30.69	30.98	30.52	30.98	353465
2013-03-11	30.94	31.27	30.85	31.26	496886
2013-03-12	31.27	31.49	31.15	31.31	294827
2013-03-13	31.33	31.58	31.18	31.49	371750
2013-03-14	31.58	31.99	31.50	31.96	547971
2013-03-15	31.97	32.11	31.54	31.96	1091322
2013-03-18	31.64	32.15	31.55	31.94	521978
2013-03-19	32.00	32.04	31.42	31.80	468414
2013-03-20	31.95	32.32	31.66	32.22	562285
2013-03-21	32.16	32.35	31.55	31.71	473614
2013-03-22	31.93	32.00	31.41	31.58	452887
2013-03-25	31.77	31.86	31.14	31.24	481973
2013-03-26	31.49	31.61	31.05	31.24	378167
2013-03-27	31.16	31.29	30.80	31.26	305034
2013-03-28	31.32	31.61	31.12	31.58	570502
2013-04-01	31.49	31.49	31.10	31.19	480973
2013-04-02	31.36	31.47	31.16	31.34	482558
2013-04-03	31.37	31.39	30.56	30.76	732570
2013-04-04	30.72	30.98	30.10	30.34	941085
2013-04-05	29.98	30.30	29.73	30.09	689549
2013-04-08	30.16	30.37	29.78	30.34	494304
2013-04-09	30.46	30.55	30.02	30.35	529182
2013-04-10	30.27	30.97	30.10	30.90	716463
2013-04-11	30.92	31.11	30.76	30.89	753867
2013-04-12	30.72	30.81	30.56	30.68	778328
2013-04-15	30.67	30.67	29.49	29.51	859922
2013-04-16	29.83	30.24	29.80	30.24	499797
2013-04-17	30.07	30.20	29.65	29.96	529190
2013-04-18	30.08	30.38	30.05	30.35	674195
2013-04-19	30.61	30.83	30.35	30.76	670892
2013-04-22	30.86	30.95	30.24	30.83	366617
2013-04-23	30.85	31.04	30.48	31.04	536415
2013-04-24	31.12	31.39	30.97	31.33	292730
2013-04-25	31.48	31.94	31.38	31.78	934001
2013-04-26	31.79	31.81	31.50	31.69	407964
2013-04-29	31.77	31.88	31.48	31.87	377847
2013-04-30	31.88	32.40	31.74	32.40	648620
2013-05-01	32.26	32.36	31.66	31.72	517065
2013-05-02	31.86	32.35	31.74	32.21	459691
2013-05-03	32.51	33.03	32.47	32.86	551667
2013-05-06	32.92	33.09	32.81	32.99	515220
2013-05-07	33.10	33.35	33.00	33.32	481051
2013-05-08	33.30	33.54	33.17	33.50	671895
2013-05-09	33.48	33.67	33.40	33.59	323338
2013-05-10	33.61	33.79	33.44	33.52	377124
2013-05-13	33.55	33.64	33.27	33.34	240311
2013-05-14	33.31	33.99	33.26	33.96	433317
2013-05-15	33.94	34.16	33.71	34.03	471486
2013-05-16	34.02	34.07	33.28	33.39	778995
2013-05-17	33.53	33.89	33.48	33.85	683162
2013-05-20	33.84	33.96	33.46	33.51	530244
2013-05-21	33.01	33.82	30.53	33.51	708147
2013-05-22	33.53	33.75	32.69	32.73	537442
2013-05-23	32.42	33.11	32.30	33.08	443153
2013-05-24	32.89	33.17	32.68	33.10	242434
2013-05-28	33.51	33.89	33.48	33.67	605985
2013-05-29	33.44	33.52	32.96	33.26	376046
2013-05-30	33.34	33.49	33.16	33.42	269658
2013-05-31	33.49	33.71	33.11	33.13	456941
2013-06-03	33.14	33.32	32.76	33.03	461546
2013-06-04	32.94	33.27	32.62	32.67	497112
2013-06-05	32.61	32.64	31.96	31.97	327800
2013-06-06	31.94	32.34	31.78	32.34	420760
2013-06-07	32.48	32.75	32.24	32.64	213125
2013-06-10	32.78	32.87	32.41	32.62	331197
2013-06-11	32.13	32.52	31.85	32.15	177064
2013-06-12	32.38	32.43	31.89	32.05	236517
2013-06-13	31.94	32.78	31.86	32.72	377133
2013-06-14	32.68	32.68	32.29	32.45	226018
2013-06-17	32.75	32.75	32.48	32.68	211246
2013-06-18	32.72	33.05	32.68	33.01	385339
2013-06-19	32.95	32.96	32.49	32.50	277398
2013-06-20	32.01	32.21	31.46	31.51	409866
2013-06-21	31.58	31.83	31.32	31.34	950414
2013-06-24	31.01	31.43	30.85	31.20	437316
2013-06-25	31.47	31.82	31.16	31.78	422248
2013-06-26	32.12	32.22	31.69	31.83	348815
2013-06-27	32.08	32.28	31.92	32.12	414174
2013-06-28	32.05	32.22	31.77	31.94	1378518
2013-07-01	32.00	32.66	32.00	32.30	738953
2013-07-02	32.37	32.64	32.02	32.34	430596
2013-07-03	32.22	32.34	32.02	32.22	296502
2013-07-05	32.59	33.00	32.46	32.75	409277
2013-07-08	33.00	33.09	32.82	32.92	383364
2013-07-09	33.17	33.61	33.17	33.41	767538
2013-07-10	33.00	33.44	31.93	33.29	720171
2013-07-11	33.78	34.00	33.66	33.75	559972
2013-07-12	33.81	34.07	33.57	33.92	587298
2013-07-15	33.94	34.12	33.56	33.62	661024
2013-07-16	33.73	33.83	33.30	33.44	438818
2013-07-17	33.65	33.72	33.46	33.60	290258
2013-07-18	33.58	33.94	33.50	33.80	358953
2013-07-19	33.83	34.17	33.61	34.12	2175991
2013-07-22	34.28	35.43	34.28	34.75	799942
2013-07-23	34.94	35.37	34.83	35.37	736968
2013-07-24	35.34	35.46	34.96	35.28	448984
2013-07-25	35.12	35.52	35.12	35.27	640519
2013-07-26	35.10	35.23	34.69	34.76	377687
2013-07-29	34.69	34.83	34.46	34.80	472466
2013-07-30	34.84	35.12	34.75	35.11	362169
2013-07-31	35.36	35.50	35.03	35.24	502836
2013-08-01	35.58	36.39	35.25	35.94	943196
2013-08-02	35.79	35.92	35.59	35.65	440429
2013-08-05	35.53	35.73	35.42	35.55	323680
2013-08-06	35.49	35.59	35.19	35.36	254623
2013-08-07	35.12	35.36	35.02	35.12	249203
2013-08-08	35.25	35.64	35.25	35.48	227729
2013-08-09	35.35	36.00	35.31	35.90	519094
2013-08-12	35.77	36.13	35.65	36.00	299409
2013-08-13	35.96	36.25	35.79	35.96	293541
2013-08-14	35.97	36.09	35.58	35.65	270215
2013-08-15	35.29	35.29	34.81	35.03	504939
2013-08-16	34.88	35.15	34.72	34.83	652914
2013-08-19	34.71	35.08	34.65	34.79	299673
2013-08-20	34.71	35.05	34.64	34.86	303826
2013-08-21	34.83	35.05	34.55	34.58	337679
2013-08-22	34.71	35.12	34.64	35.06	259146
2013-08-23	35.05	35.19	34.74	35.11	269463
2013-08-26	35.13	35.47	35.11	35.21	196411
2013-08-27	34.88	34.97	34.36	34.36	230853
2013-08-28	34.43	34.75	34.35	34.51	235982
2013-08-29	34.51	34.92	34.43	34.69	202158
2013-08-30	34.70	34.87	33.94	33.98	482731
2013-09-03	34.54	34.87	33.37	33.84	962371
2013-09-04	33.95	34.50	33.72	34.40	377800
2013-09-05	34.39	34.64	34.38	34.50	232328
2013-09-06	34.57	34.76	34.05	34.50	262575
2013-09-09	34.65	35.01	34.44	34.99	168628
2013-09-10	35.18	35.66	35.16	35.65	310478
2013-09-11	35.52	35.70	35.36	35.58	173937
2013-09-12	35.53	35.72	35.28	35.50	179696
2013-09-13	35.63	35.63	35.13	35.25	322112
2013-09-16	35.94	35.99	35.58	35.76	280172
2013-09-17	35.70	36.01	35.70	35.85	316756
2013-09-18	35.78	36.44	35.76	36.38	301367
2013-09-19	36.34	36.66	36.33	36.38	313948
2013-09-20	36.48	36.70	35.87	36.05	786591
2013-09-23	35.91	36.05	35.67	35.68	227474
2013-09-24	35.87	36.26	35.59	35.77	257371
2013-09-25	35.83	36.35	35.66	36.21	454146
2013-09-26	36.20	36.70	36.20	36.46	263269
2013-09-27	36.29	36.39	36.03	36.03	227312
2013-09-30	35.69	36.38	35.51	36.20	433251
2013-10-01	36.26	37.00	36.26	36.78	904568
2013-10-02	36.76	37.06	36.31	36.96	865010
2013-10-03	36.76	36.96	36.33	36.72	486267
2013-10-04	36.80	37.57	36.72	37.39	443976
2013-10-07	37.09	37.27	36.50	36.72	695186
2013-10-08	36.59	36.68	35.64	35.72	719531
2013-10-09	37.02	37.43	35.87	36.63	1610699
2013-10-10	37.02	37.11	36.49	37.06	855608
2013-10-11	37.06	37.25	36.75	37.21	626817
2013-10-14	36.99	37.35	36.79	37.25	540837
2013-10-15	37.00	37.21	36.74	36.87	486655
2013-10-16	37.25	37.31	36.87	36.97	640847
2013-10-17	36.63	37.35	36.63	37.29	1980280
2013-10-18	37.55	37.83	37.40	37.54	1443049
2013-10-21	37.61	37.73	37.22	37.72	1172812
2013-10-22	37.94	38.32	37.74	38.26	997681
2013-10-23	38.05	38.32	38.00	38.24	558494
2013-10-24	38.38	38.53	38.10	38.21	456765
2013-10-25	38.33	38.36	37.83	38.30	358515
2013-10-28	38.36	38.44	37.94	38.15	327498
2013-10-29	38.30	38.44	38.02	38.44	360695
2013-10-30	38.42	38.73	38.19	38.53	435939
2013-10-31	38.64	39.19	38.41	38.72	874790
2013-11-01	38.73	38.77	38.25	38.49	432288
2013-11-04	38.48	38.98	38.37	38.94	391872
2013-11-05	38.70	38.80	38.21	38.43	347934
2013-11-06	38.70	38.93	38.57	38.73	391214
2013-11-07	38.81	38.90	37.79	37.85	651695
2013-11-08	37.87	38.56	37.79	38.56	309352
2013-11-11	38.60	38.82	38.56	38.79	327832
2013-11-12	38.86	39.25	38.57	39.20	579938
2013-11-13	38.85	39.68	38.82	39.67	561691
2013-11-14	39.63	39.86	39.49	39.79	304380
2013-11-15	39.86	39.99	39.51	39.93	530252
2013-11-18	39.93	39.93	39.47	39.64	452242
2013-11-19	39.58	39.82	39.36	39.65	334767
2013-11-20	39.65	39.82	39.25	39.44	379201
2013-11-21	39.66	39.97	39.51	39.96	359487
2013-11-22	39.92	40.22	39.80	40.17	524347
2013-11-25	40.19	40.25	39.67	39.85	368743
2013-11-26	39.77	39.91	39.54	39.86	407123
2013-11-27	39.93	39.93	39.42	39.54	672730
2013-11-29	39.74	39.85	39.56	39.60	194837
2013-12-02	39.58	39.95	39.29	39.36	504657
2013-12-03	39.12	39.33	38.34	38.64	881229
2013-12-04	38.84	39.72	38.78	39.20	856218
2013-12-05	39.03	39.49	39.03	39.49	604813
2013-12-06	39.78	40.14	39.73	39.94	493475
2013-12-09	39.95	40.16	39.86	39.99	398626
2013-12-10	39.85	40.21	39.73	40.15	623771
2013-12-11	40.16	40.18	39.40	39.57	663218
2013-12-12	39.45	39.72	39.38	39.49	555458
2013-12-13	39.53	39.68	39.32	39.64	536597
2013-12-16	39.75	40.02	39.44	39.74	563441
2013-12-17	39.60	39.95	39.42	39.87	414033
2013-12-18	39.89	40.40	39.57	40.37	666074
2013-12-19	40.24	40.44	40.04	40.23	561757
2013-12-20	40.22	40.75	40.21	40.64	810928
2013-12-23	40.94	41.10	40.60	40.91	606072
2013-12-24	40.83	41.32	40.77	41.29	132248
2013-12-26	41.33	41.55	41.08	41.15	232123
2013-12-27	41.19	41.33	41.00	41.12	310271
2013-12-30	41.12	41.29	41.03	41.14	358063
2013-12-31	41.16	41.63	41.12	41.51	595109
2014-01-02	41.28	41.53	40.91	41.10	703320
2014-01-03	41.19	41.54	41.07	41.48	663239
2014-01-06	41.56	41.65	41.06	41.35	939165
2014-01-07	41.37	41.47	40.77	41.47	2140657
2014-01-08	41.89	43.00	41.39	42.66	2710894
2014-01-09	42.42	42.63	41.97	42.28	1373951
2014-01-10	42.56	43.86	42.48	43.09	2324767
2014-01-13	43.23	43.29	42.54	42.62	906581
2014-01-14	42.88	43.15	42.38	43.11	1110055
2014-01-15	43.25	43.35	42.97	43.35	818135
2014-01-16	43.17	43.35	43.05	43.17	592208
2014-01-17	43.24	43.29	42.75	42.83	1770478
2014-01-21	43.15	43.20	42.22	42.46	1191245
2014-01-22	42.47	42.56	41.99	42.09	977339
2014-01-23	42.06	42.13	41.40	41.54	991155
2014-01-24	41.32	41.33	40.55	40.57	832549
2014-01-27	40.54	40.70	39.92	40.29	616411
2014-01-28	40.27	40.41	39.97	40.29	686805
2014-01-29	40.00	40.34	39.69	39.86	726312
2014-01-30	40.15	40.31	39.78	40.02	720258
2014-01-31	39.58	40.04	39.34	39.67	627718
2014-02-03	39.69	39.82	37.73	37.80	1347646
2014-02-04	37.89	38.25	37.57	38.00	940753
2014-02-05	38.00	38.41	37.63	38.03	1140249
2014-02-06	38.14	38.56	37.98	38.54	624315
2014-02-07	38.78	39.02	38.57	38.99	594292
2014-02-10	38.90	39.17	38.75	39.10	695438
2014-02-11	39.17	39.41	38.97	39.29	863748
2014-02-12	39.40	39.64	39.19	39.35	529450
2014-02-13	39.12	39.75	38.94	39.67	969858
2014-02-14	39.71	39.83	39.50	39.80	505982
2014-02-18	39.91	40.31	39.81	40.25	1273721
2014-02-19	40.15	40.40	39.93	39.95	894251
2014-02-20	39.94	40.53	39.66	40.38	1040433
2014-02-21	40.48	40.55	40.23	40.24	308277
2014-02-24	40.15	40.68	40.08	40.10	514920
2014-02-25	40.21	40.78	40.02	40.65	459354
2014-02-26	40.78	41.38	40.68	41.12	409788
2014-02-27	41.09	41.64	40.99	41.57	535212
2014-02-28	41.60	42.19	41.43	41.86	554471
2014-03-03	42.25	42.47	41.94	42.25	753589
2014-03-04	42.68	43.04	42.59	42.79	509750
2014-03-05	42.85	42.87	42.59	42.78	256444
2014-03-06	42.86	43.04	42.60	42.66	440630
2014-03-07	42.83	43.34	42.65	43.13	504581
2014-03-10	43.05	43.20	42.80	43.04	242925
2014-03-11	42.99	43.20	42.66	42.79	306544
2014-03-12	42.52	42.72	42.05	42.58	552404
2014-03-13	42.67	42.89	41.91	41.93	418046
2014-03-14	41.81	42.01	41.71	41.85	413977
2014-03-17	42.15	42.53	42.14	42.32	254073
2014-03-18	42.36	42.85	42.21	42.71	397724
2014-03-19	42.88	43.02	42.47	42.76	465194
2014-03-20	42.38	42.65	42.03	42.04	589730
2014-03-21	42.21	42.42	42.04	42.09	1219578
2014-03-24	42.26	42.47	41.27	41.30	653275
2014-03-25	41.47	41.79	41.30	41.34	499101
2014-03-26	41.68	41.73	40.52	40.55	574023
2014-03-27	40.50	40.76	40.22	40.73	434028
2014-03-28	40.77	41.19	40.72	40.79	286329
2014-03-31	41.20	42.07	41.15	41.84	883255
2014-04-01	41.88	42.34	41.88	42.17	757596
2014-04-02	42.17	42.42	41.96	42.17	642793
2014-04-03	44.14	45.47	43.45	44.14	2434819
2014-04-04	44.67	44.80	42.66	43.05	1202375
2014-04-07	43.05	43.14	41.96	42.09	1032543
2014-04-08	42.03	42.36	41.32	41.91	730107
2014-04-09	41.57	42.73	41.57	42.68	789053
2014-04-10	42.43	42.78	41.50	41.61	562334
2014-04-11	41.30	41.67	40.85	40.88	438742
2014-04-14	41.20	41.25	40.79	41.05	641312
2014-04-15	41.75	41.85	40.62	41.34	597594
2014-04-16	41.70	41.98	41.45	41.90	379621
2014-04-17	41.94	42.72	41.90	42.65	602765
2014-04-21	42.64	43.07	42.50	43.00	581157
2014-04-22	43.05	43.49	42.94	43.46	709139
2014-04-23	43.29	43.52	43.18	43.33	639166
2014-04-24	43.48	43.57	42.87	43.01	577961
2014-04-25	43.00	43.06	42.46	42.54	385613
2014-04-28	42.70	42.79	41.37	42.12	796641
2014-04-29	42.35	42.60	42.21	42.42	430954
2014-04-30	42.43	42.76	42.21	42.66	388932
2014-05-01	42.70	42.91	42.28	42.59	312345
2014-05-02	42.61	43.03	42.51	42.58	392951
2014-05-05	42.35	42.70	42.32	42.53	443766
2014-05-06	42.34	42.78	42.08	42.37	511578
2014-05-07	42.36	42.50	41.92	42.32	727529
2014-05-08	42.25	42.83	42.06	42.20	440708
2014-05-09	42.13	42.21	41.78	42.01	415613
2014-05-12	42.19	42.93	42.15	42.79	483122
2014-05-13	42.78	42.93	42.47	42.60	353535
2014-05-14	42.48	42.74	42.32	42.55	363174
2014-05-15	42.44	42.45	41.59	42.03	433883
2014-05-16	42.07	42.15	41.61	42.14	640561
2014-05-19	42.12	43.37	42.12	42.90	734509
2014-05-20	42.93	43.00	42.00	42.16	407130
2014-05-21	42.24	42.53	41.89	42.31	334498
2014-05-22	42.34	42.72	42.20	42.33	305917
2014-05-23	42.38	42.73	42.14	42.66	257662
2014-05-27	42.88	42.99	42.55	42.69	394997
2014-05-28	42.71	43.06	42.59	42.62	499184
2014-05-29	42.74	43.03	42.47	42.97	294623
2014-05-30	42.96	43.37	42.81	43.07	425625
2014-06-02	43.16	43.45	42.80	43.18	520130
2014-06-03	43.10	43.79	43.00	43.75	701582
2014-06-04	43.61	44.36	43.44	44.05	663294
2014-06-05	44.28	44.73	43.81	44.67	539883
2014-06-06	44.75	45.23	44.30	44.51	784460
2014-06-09	44.36	44.96	44.28	44.80	969783
2014-06-10	44.57	44.87	44.34	44.87	537299
2014-06-11	44.52	44.93	44.52	44.87	530999
2014-06-12	44.85	45.05	44.57	44.77	578260
2014-06-13	44.81	45.02	44.60	44.78	478136
2014-06-16	44.63	45.02	44.58	44.82	832066
2014-06-17	44.70	45.41	44.61	44.95	616410
2014-06-18	44.95	45.21	44.70	45.16	397024
2014-06-19	45.21	45.48	45.03	45.45	529193
2014-06-20	45.40	45.76	45.28	45.69	670233
2014-06-23	45.81	46.19	45.53	45.97	882760
2014-06-24	45.81	46.29	45.48	45.49	709428
2014-06-25	45.48	45.95	45.36	45.77	530243
2014-06-26	45.86	45.86	45.30	45.59	660909
2014-06-27	45.40	45.93	45.40	45.85	684588
2014-06-30	45.82	46.32	45.82	46.18	1032903
2014-07-01	46.23	46.83	46.05	46.40	895646
2014-07-02	46.20	46.29	45.27	45.87	1228411
2014-07-03	45.93	46.14	45.87	45.98	318845
2014-07-07	45.98	45.98	45.37	45.66	542463
2014-07-08	45.52	45.60	45.23	45.37	571135
2014-07-09	44.95	45.33	44.95	45.28	517462
2014-07-10	44.67	45.09	44.52	44.93	730111
2014-07-11	44.88	45.03	44.62	45.00	750545
2014-07-14	45.08	45.21	44.88	45.00	465330
2014-07-15	45.09	45.23	44.55	44.78	438552
2014-07-16	44.87	44.96	44.32	44.75	1044641
2014-07-17	44.43	45.03	44.34	44.37	526135
2014-07-18	44.35	44.88	44.35	44.79	963494
2014-07-21	44.64	44.80	44.46	44.60	408240
2014-07-22	44.82	45.12	44.74	44.90	887276
2014-07-23	45.03	45.03	44.40	44.49	655685
2014-07-24	44.48	44.72	44.29	44.39	490516
2014-07-25	44.24	44.46	43.98	44.39	693573
2014-07-28	46.26	46.66	44.96	45.44	2146108
2014-07-29	45.54	46.03	45.47	45.48	1176783
2014-07-30	45.68	45.84	45.10	45.28	788426
2014-07-31	44.83	44.89	43.88	44.18	1401697
2014-08-01	43.94	44.12	43.42	43.78	791975
2014-08-04	43.90	44.65	43.55	44.59	560479
2014-08-05	44.32	44.69	44.19	44.36	652684
2014-08-06	44.21	44.79	44.15	44.55	383694
2014-08-07	44.74	44.86	44.04	44.19	332309
2014-08-08	44.18	44.67	43.89	44.67	380701
2014-08-11	44.90	45.16	44.71	44.97	386512
2014-08-12	44.88	45.04	44.62	44.97	277069
2014-08-13	45.06	45.60	45.04	45.56	317914
2014-08-14	45.72	45.80	45.51	45.68	413096
2014-08-15	45.86	46.06	45.42	45.82	480424
2014-08-18	46.09	46.16	45.80	46.09	554202
2014-08-19	46.37	46.58	46.05	46.54	334571
2014-08-20	46.47	46.71	46.31	46.64	268014
2014-08-21	46.69	46.96	46.49	46.80	435658
2014-08-22	46.83	46.96	46.50	46.70	269932
2014-08-25	46.96	47.23	46.84	46.95	324076
2014-08-26	47.01	47.33	46.87	47.17	400131
2014-08-27	47.09	47.17	46.83	46.93	356266
2014-08-28	46.70	47.20	46.57	47.09	230530
2014-08-29	47.23	47.33	46.98	47.13	329956
2014-09-02	47.13	47.43	47.09	47.36	495352
2014-09-03	47.52	47.60	47.03	47.29	381129
2014-09-04	47.29	47.72	46.98	47.15	452310
2014-09-05	47.17	47.34	46.93	47.33	367195
2014-09-08	47.25	47.57	47.16	47.32	293082
2014-09-09	46.50	46.78	45.89	46.09	783509
2014-09-10	46.23	46.57	46.06	46.55	617834
2014-09-11	46.34	46.69	46.21	46.67	331193
2014-09-12	46.69	46.80	46.44	46.64	572348
2014-09-15	46.71	46.71	46.44	46.52	415257
2014-09-16	46.33	46.93	46.28	46.66	1184343
2014-09-17	46.84	47.31	46.67	47.04	643137
2014-09-18	47.12	47.57	47.06	47.49	687012
2014-09-19	47.54	47.87	47.29	47.49	1017363
2014-09-22	47.47	47.59	46.72	46.75	530037
2014-09-23	46.51	46.83	46.46	46.59	645093
2014-09-24	46.63	47.17	46.55	47.09	493263
2014-09-25	46.75	46.94	46.17	46.22	589429
2014-09-26	46.24	46.75	46.14	46.69	390908
2014-09-29	46.24	46.73	46.07	46.60	446729
2014-09-30	46.67	46.67	45.78	45.78	641556
2014-10-01	45.61	45.68	44.44	44.65	1193223
2014-10-02	44.62	44.80	43.81	44.67	783231
2014-10-03	45.16	45.22	44.73	45.16	615539
2014-10-06	45.50	45.64	44.96	45.08	688963
2014-10-07	44.95	45.00	44.01	44.01	1191504
2014-10-08	43.86	43.93	42.24	43.89	2257366
2014-10-09	44.20	44.33	42.22	42.42	1611833
2014-10-10	42.25	42.59	41.28	41.29	1126738
2014-10-13	41.35	41.67	40.16	40.22	936428
2014-10-14	40.47	41.06	39.68	40.78	1419106
2014-10-15	40.18	41.29	39.57	41.04	1107912
2014-10-16	40.14	41.59	39.92	41.42	1132342
2014-10-17	41.87	42.38	41.68	42.18	1023891
2014-10-20	42.18	43.04	42.03	43.04	788354
2014-10-21	43.45	44.23	43.23	44.23	707783
2014-10-22	44.49	44.62	43.77	43.79	630606
2014-10-23	44.11	44.18	43.57	43.84	570595
2014-10-24	43.76	44.32	43.38	44.31	556875
2014-10-27	43.85	43.88	43.01	43.35	727326
2014-10-28	43.39	43.93	43.39	43.91	1013508
2014-10-29	44.03	44.03	43.37	43.70	757859
2014-10-30	43.49	44.27	43.39	44.18	618876
2014-10-31	44.87	45.35	44.73	45.30	953529
2014-11-03	45.45	45.95	45.05	45.34	744675
2014-11-04	45.33	45.55	44.89	45.07	538585
2014-11-05	45.43	45.71	45.24	45.65	418393
2014-11-06	45.60	46.20	45.51	46.17	349535
2014-11-07	46.27	46.54	46.20	46.41	342538
2014-11-10	46.53	46.73	46.38	46.62	324820
2014-11-11	46.51	46.88	45.95	46.08	1042397
2014-11-12	45.94	46.67	45.94	46.64	529018
2014-11-13	46.80	47.27	46.65	47.15	252117
2014-11-14	47.30	47.40	46.92	47.05	681944
2014-11-17	46.98	47.50	46.91	47.33	636088
2014-11-18	47.43	47.76	47.17	47.62	532868
2014-11-19	47.62	47.68	47.10	47.49	754759
2014-11-20	47.17	47.62	47.01	47.62	495073
2014-11-21	48.16	48.30	47.41	47.64	670093
2014-11-24	47.75	47.89	47.50	47.72	508825
2014-11-25	47.86	47.93	47.56	47.68	428012
2014-11-26	47.74	47.86	47.48	47.81	313398
2014-11-28	47.66	47.88	47.18	47.70	400992
2014-12-01	47.36	47.54	47.01	47.18	510692
2014-12-02	47.25	47.68	47.04	47.57	355289
2014-12-03	47.55	48.46	47.48	48.40	553227
2014-12-04	48.29	49.06	48.19	48.97	604222
2014-12-05	49.13	49.48	48.93	49.01	409510
2014-12-08	48.80	49.15	48.50	48.85	482908
2014-12-09	48.27	49.16	48.11	49.12	415602
2014-12-10	48.97	48.97	47.94	48.07	337015
2014-12-11	49.80	49.98	48.29	48.66	955932
2014-12-12	48.41	48.73	48.18	48.42	678188
2014-12-15	48.86	48.87	47.60	47.98	638559
2014-12-16	47.71	48.92	47.39	48.10	1018909
2014-12-17	48.27	49.88	48.01	49.78	625860
2014-12-18	50.61	50.62	49.79	50.48	636577
2014-12-19	50.45	50.97	50.34	50.83	986695
2014-12-22	50.89	51.10	50.79	51.06	393464
2014-12-23	51.38	51.42	50.93	51.26	373071
2014-12-24	50.95	51.52	50.87	51.46	150824
2014-12-26	51.76	51.96	51.46	51.59	249107
2014-12-29	51.48	51.97	51.48	51.82	333785
2014-12-30	51.59	51.94	51.39	51.40	382283
2014-12-31	51.49	51.57	50.62	50.71	809886
2015-01-02	50.17	51.04	49.82	50.35	748932
2015-01-05	49.83	50.06	49.24	49.35	1217841
2015-01-06	49.13	49.69	48.43	49.08	1523127
2015-01-07	44.57	46.00	43.82	45.27	4790104
2015-01-08	45.40	47.56	45.24	46.87	2840286
2015-01-09	46.73	46.79	45.78	46.06	1329799
2015-01-12	46.06	46.23	45.57	45.74	833714
2015-01-13	46.10	46.65	45.27	45.93	1018184
2015-01-14	45.31	46.12	45.18	46.00	1004735
2015-01-15	45.87	46.02	45.30	45.48	1085030
2015-01-16	45.33	46.00	44.95	45.96	1492696
2015-01-20	46.44	46.61	45.65	46.05	853002
2015-01-21	45.95	46.40	45.59	45.92	1039004
2015-01-22	46.37	47.31	46.00	47.08	1351659
2015-01-23	47.11	47.16	46.14	46.45	974827
2015-01-26	46.45	47.21	46.03	47.20	1018818
2015-01-27	46.63	47.50	46.46	47.12	942015
2015-01-28	47.42	47.42	46.54	46.60	780245
2015-01-29	46.69	47.81	46.33	47.67	1176321
2015-01-30	47.22	48.10	47.04	47.86	2078853
2015-02-02	47.90	48.02	46.77	47.25	1297698
2015-02-03	47.42	47.96	47.30	47.95	726750
2015-02-04	47.59	48.18	47.59	47.92	660000
2015-02-05	48.07	48.79	48.07	48.47	556946
2015-02-06	48.45	48.84	48.22	48.82	793962
2015-02-09	48.79	48.99	48.18	48.36	510360
2015-02-10	48.58	48.97	48.10	48.87	413452
2015-02-11	48.87	49.04	48.50	48.93	415761
2015-02-12	49.23	49.96	49.03	49.90	921698
2015-02-13	50.00	50.25	49.75	49.79	607723
2015-02-17	49.79	50.57	49.49	50.36	634082
2015-02-18	50.31	50.62	49.93	50.62	528972
2015-02-19	50.49	50.82	50.48	50.71	500176
2015-02-20	50.75	51.42	50.31	51.39	794073
2015-02-23	51.18	51.23	50.82	51.09	530334
2015-02-24	51.20	51.30	50.80	51.11	629552
2015-02-25	51.15	51.33	50.77	50.85	651607
2015-02-26	50.78	50.99	50.43	50.52	616060
2015-02-27	50.57	50.91	50.52	50.55	2303067
2015-03-02	50.46	51.11	50.34	51.08	716622
2015-03-03	51.00	51.04	50.22	50.44	540621
2015-03-04	50.32	50.36	49.82	50.03	1005985
2015-03-05	50.20	50.26	49.80	50.01	556191
2015-03-06	49.76	49.85	49.05	49.11	622621
2015-03-09	49.39	49.49	49.23	49.31	712090
2015-03-10	48.87	48.90	48.03	48.13	907295
2015-03-11	48.26	48.35	47.81	48.13	1069741
2015-03-12	48.15	48.52	47.97	48.36	926463
2015-03-13	48.26	48.31	47.46	47.67	628107
2015-03-16	47.77	48.16	47.37	48.08	989481
2015-03-17	48.06	48.13	47.55	47.98	939831
2015-03-18	47.88	48.53	47.21	48.11	1006523
2015-03-19	47.83	48.30	47.75	48.09	822831
2015-03-20	48.31	48.80	48.05	48.41	3748884
2015-03-23	48.51	48.89	48.31	48.31	824475
2015-03-24	48.27	48.35	47.95	47.97	803263
2015-03-25	48.13	48.33	47.40	47.44	740510
2015-03-26	47.35	47.76	47.27	47.45	660093
2015-03-27	47.50	47.87	47.40	47.80	707931
2015-03-30	48.09	48.52	48.03	48.26	514404
2015-03-31	48.09	48.36	47.79	47.99	567960
2015-04-01	47.96	48.08	47.52	47.95	544104
2015-04-02	47.86	48.18	47.72	47.76	488395
2015-04-06	47.69	48.06	47.47	47.70	1558012
2015-04-07	47.66	48.42	47.63	48.25	1243756
2015-04-08	49.09	49.32	47.29	47.39	2575155
2015-04-09	47.19	47.39	46.65	47.34	1345597
2015-04-10	47.34	47.48	47.16	47.41	674606
2015-04-13	47.35	48.16	47.31	48.13	1175964
2015-04-14	48.01	48.29	47.75	48.02	1081877
2015-04-15	48.23	48.43	48.08	48.14	1531091
2015-04-16	48.13	48.29	47.78	48.15	1258524
2015-04-17	47.94	47.95	47.46	47.64	859484
2015-04-20	47.97	48.47	47.88	48.39	1255156
2015-04-21	48.61	48.75	48.25	48.73	1260127
2015-04-22	48.75	48.75	48.14	48.53	928595
2015-04-23	48.49	48.90	48.40	48.65	728892
2015-04-24	48.72	48.72	48.19	48.35	1017100
2015-04-27	48.60	48.63	48.08	48.15	1105722
2015-04-28	48.17	48.46	47.82	48.43	851072
2015-04-29	48.14	48.20	47.86	48.13	567441
2015-04-30	47.85	48.06	47.47	47.54	1194235
2015-05-01	47.80	48.24	47.80	48.20	628354
2015-05-04	48.21	48.60	48.19	48.26	932377
2015-05-05	48.24	48.58	47.83	47.87	859058
2015-05-06	47.97	48.17	47.66	48.17	823873
2015-05-07	47.98	48.72	47.92	48.69	767093
2015-05-08	49.18	49.68	48.90	48.91	584217
2015-05-11	48.77	49.53	48.66	49.45	803821
2015-05-12	49.19	49.19	48.59	48.87	627805
2015-05-13	48.96	49.48	48.72	49.40	903933
2015-05-14	49.67	50.30	49.52	50.26	703403
2015-05-15	50.35	50.50	49.93	50.40	527229
2015-05-18	50.40	50.79	50.18	50.75	601690
2015-05-19	50.71	51.13	50.62	51.03	963910
2015-05-20	51.05	51.05	50.58	50.61	344432
2015-05-21	50.55	50.76	50.44	50.64	699609
2015-05-22	50.58	50.92	50.51	50.60	304010
2015-05-26	50.45	50.50	49.84	50.07	349114
2015-05-27	50.24	50.54	50.01	50.34	403482
2015-05-28	50.35	50.46	50.11	50.29	330157
2015-05-29	50.10	50.24	49.68	50.03	526440
2015-06-01	50.20	50.31	49.54	50.10	457121
2015-06-02	49.96	50.18	49.68	50.04	333416
2015-06-03	50.10	50.76	50.10	50.47	299239
2015-06-04	50.19	50.42	49.48	49.77	431051
2015-06-05	49.71	49.91	49.40	49.89	299189
2015-06-08	49.88	49.88	49.09	49.35	539885
2015-06-09	49.24	49.63	49.16	49.40	361866
2015-06-10	49.68	50.10	49.63	49.95	339012
2015-06-11	49.96	50.32	49.82	50.19	445458
2015-06-12	50.10	50.12	49.55	49.66	259003
2015-06-15	49.24	49.39	48.86	49.05	402389
2015-06-16	48.99	49.67	48.99	49.56	316562
2015-06-17	49.72	49.94	49.39	49.86	297468
2015-06-18	50.00	50.57	49.77	50.46	586098
2015-06-19	50.50	50.85	50.43	50.66	819670
2015-06-22	51.00	51.24	50.65	51.21	584943
2015-06-23	51.20	51.27	50.87	51.04	459114
2015-06-24	51.03	51.03	50.33	50.34	621535
2015-06-25	50.39	50.39	50.03	50.34	706972
2015-06-26	50.44	50.60	50.23	50.53	3673466
2015-06-29	49.91	50.27	49.03	49.09	564720
2015-06-30	49.56	49.58	48.95	48.97	742734
2015-07-01	49.29	49.41	48.91	49.03	676448
2015-07-02	49.21	49.47	48.93	49.06	795152
2015-07-06	48.71	49.02	48.39	48.80	861027
2015-07-07	48.79	48.81	47.89	48.69	688889
2015-07-08	48.17	48.48	47.55	47.71	562955
2015-07-09	48.15	48.20	47.31	47.38	417190
2015-07-10	47.89	48.17	47.65	48.11	668512
2015-07-13	48.51	48.97	48.49	48.88	547827
2015-07-14	48.89	49.30	48.78	49.21	405602
2015-07-15	49.24	49.38	48.96	49.09	722429
2015-07-16	49.16	49.21	47.49	47.59	1391385
2015-07-17	47.65	47.65	46.65	47.09	1072919
2015-07-20	47.06	47.33	46.88	47.14	669093
2015-07-21	47.05	47.28	46.60	46.99	842980
2015-07-22	46.90	47.22	46.81	46.95	642875
2015-07-23	47.20	47.31	46.60	46.74	699571
2015-07-24	46.63	46.75	45.63	45.97	1134424
2015-07-27	44.84	46.01	44.00	44.89	1617102
2015-07-28	45.00	46.27	44.44	46.24	923745
2015-07-29	46.35	47.12	46.30	47.06	622401
2015-07-30	47.00	47.12	46.67	47.03	424537
2015-07-31	47.24	47.36	46.76	46.87	550456
2015-08-03	46.87	47.00	46.40	46.74	519229
2015-08-04	46.79	47.11	46.64	46.87	432615
2015-08-05	47.20	47.64	46.97	47.04	298306
2015-08-06	47.19	47.30	46.49	46.66	382652
2015-08-07	46.45	46.77	46.17	46.36	322159
2015-08-10	46.64	47.33	46.55	47.27	397466
2015-08-11	46.71	46.79	46.33	46.45	487226
2015-08-12	46.03	46.26	45.40	46.03	383924
2015-08-13	45.93	46.51	45.83	46.27	316615
2015-08-14	46.20	46.98	46.12	46.87	428132
2015-08-17	46.65	47.41	46.48	47.18	549775
2015-08-18	47.09	47.53	47.01	47.13	392477
2015-08-19	46.71	47.14	46.31	46.60	567045
2015-08-20	46.08	46.30	45.20	45.21	782072
2015-08-21	45.00	45.32	44.25	44.26	808948
2015-08-24	41.66	44.11	40.11	42.61	1137207
2015-08-25	43.77	43.89	41.69	41.74	783451
2015-08-26	42.60	42.99	41.82	42.85	750737
2015-08-27	43.37	44.55	43.30	44.34	635604
2015-08-28	44.14	44.50	43.91	44.28	452834
2015-08-31	43.92	44.38	43.66	43.85	448655
2015-09-01	43.13	43.30	42.28	42.49	591126
2015-09-02	43.04	43.16	42.40	43.16	326618
2015-09-03	43.34	43.79	43.25	43.50	494025
2015-09-04	42.92	43.10	42.65	42.83	426035
2015-09-08	43.55	43.99	43.30	43.89	281379
2015-09-09	44.32	44.43	43.75	43.81	245172
2015-09-10	43.76	44.33	43.62	43.90	567945
2015-09-11	43.67	44.10	43.35	44.10	278134
2015-09-14	44.06	44.06	43.23	43.43	360019
2015-09-15	43.51	44.10	43.33	44.06	310338
2015-09-16	44.12	44.70	43.99	44.60	315306
2015-09-17	44.49	45.24	44.49	44.81	646096
2015-09-18	44.14	44.71	44.14	44.45	1472641
2015-09-21	44.76	45.19	44.47	44.62	414665
2015-09-22	44.17	44.45	43.56	43.81	408013
2015-09-23	43.77	44.06	43.06	43.14	553313
2015-09-24	42.55	43.01	42.21	42.80	886228
2015-09-25	43.20	43.25	42.73	43.00	475811
2015-09-28	42.83	42.92	41.36	41.43	811832
2015-09-29	41.45	41.93	41.16	41.47	748363
2015-09-30	41.95	42.13	41.48	41.89	886276
2015-10-01	42.09	42.37	41.61	42.34	717019
2015-10-02	41.94	43.19	41.69	43.19	747696
2015-10-05	43.65	44.01	43.47	43.78	893816
2015-10-06	43.89	44.11	43.24	43.35	1394976
2015-10-07	41.84	44.52	40.15	43.93	2428068
2015-10-08	43.81	43.93	43.53	43.71	1363067
2015-10-09	43.94	44.34	43.61	43.90	877976
2015-10-12	44.00	44.23	43.82	44.15	710286
2015-10-13	43.95	44.49	43.85	44.00	496201
2015-10-14	44.03	44.36	43.66	44.00	654877
2015-10-15	44.02	44.02	42.86	43.74	809474
2015-10-16	43.79	44.06	43.63	43.92	382910
2015-10-19	43.65	44.03	43.54	43.84	521375
2015-10-20	43.89	44.35	43.68	43.77	559254
2015-10-21	43.96	44.09	43.13	43.18	593687
2015-10-22	43.55	44.42	43.48	44.39	369294
2015-10-23	44.68	45.11	44.52	44.88	429564
2015-10-26	44.78	45.14	44.62	45.04	587756
2015-10-27	44.84	44.97	44.27	44.78	930646
2015-10-28	44.80	45.39	44.66	45.39	576531
2015-10-29	45.47	45.73	45.18	45.65	618816
2015-10-30	45.77	45.83	45.31	45.71	1357965
2015-11-02	45.68	46.20	45.50	46.06	466370
2015-11-03	45.95	46.35	45.82	46.02	501401
2015-11-04	46.02	46.32	45.75	46.01	499019
2015-11-05	45.97	46.17	45.65	46.05	416108
2015-11-06	45.82	46.16	45.56	46.16	315398
2015-11-09	45.95	46.06	45.18	45.65	390078
2015-11-10	45.43	45.84	45.13	45.79	819107
2015-11-11	45.79	46.28	45.57	46.07	407829
2015-11-12	45.92	45.92	44.63	44.72	886542
2015-11-13	44.61	45.38	44.38	45.21	413687
2015-11-16	45.12	45.74	44.96	45.74	641919
2015-11-17	45.68	46.40	45.56	46.15	751721
2015-11-18	46.14	47.21	46.09	47.20	595954
2015-11-19	47.12	47.12	45.88	45.99	779841
2015-11-20	46.14	46.57	45.97	46.49	445501
2015-11-23	46.50	47.04	46.38	46.55	350094
2015-11-24	46.18	47.11	45.94	46.89	621523
2015-11-25	46.91	47.20	46.70	46.83	477056
2015-11-27	46.92	47.39	46.57	47.16	166807
2015-11-30	47.29	47.48	46.87	46.98	467172
2015-12-01	47.13	47.79	47.07	47.38	1483628
2015-12-02	47.26	47.44	47.06	47.25	660029
2015-12-03	47.39	47.56	46.57	46.92	608671
2015-12-04	46.91	47.49	46.88	47.30	388808
2015-12-07	47.13	47.25	46.55	46.92	297778
2015-12-08	46.30	46.48	45.86	45.99	525380
2015-12-09	46.19	46.37	45.05	45.34	710414
2015-12-10	45.31	45.57	44.96	45.48	571737
2015-12-11	44.76	45.28	44.75	44.92	470964
2015-12-14	44.92	45.12	44.23	44.43	528774
2015-12-15	44.74	44.80	44.26	44.36	865167
2015-12-16	44.57	44.74	44.17	44.52	1289794
2015-12-17	44.65	44.65	43.66	43.67	789512
2015-12-18	43.47	43.60	42.49	42.51	1361558
2015-12-21	42.71	43.02	42.33	42.78	1183995
2015-12-22	42.89	43.31	42.69	43.08	1100847
2015-12-23	43.35	43.89	43.18	43.74	805763
2015-12-24	43.74	44.30	43.74	44.10	213095
2015-12-28	43.89	44.23	43.62	44.20	398646
2015-12-29	44.54	44.77	44.27	44.59	323315
2015-12-30	44.40	44.87	44.40	44.44	371121
2015-12-31	44.24	44.74	44.03	44.06	428882
2016-01-04	43.36	43.50	42.63	43.16	917852
2016-01-05	43.48	43.94	42.89	42.93	1514324
2016-01-06	43.48	44.00	42.25	42.44	1267315
2016-01-07	41.77	42.34	41.55	41.64	957493
2016-01-08	42.00	42.10	41.15	41.21	826455
2016-01-11	41.55	41.87	40.96	41.25	661155
2016-01-12	41.72	41.77	40.68	41.49	650880
2016-01-13	41.50	41.57	40.26	40.30	586688
2016-01-14	40.45	40.67	39.72	40.33	769302
2016-01-15	39.48	39.90	38.86	39.33	930678
2016-01-19	39.66	39.90	38.45	38.95	706162
2016-01-20	38.53	39.36	37.99	39.01	1092052
2016-01-21	39.11	39.39	38.30	38.65	1297230
2016-01-22	39.25	39.86	39.08	39.40	897391
2016-01-25	39.14	39.32	38.46	38.47	1149573
2016-01-26	38.73	39.08	38.52	39.00	955875
2016-01-27	38.82	39.25	38.42	38.66	887214
2016-01-28	38.87	39.02	38.28	38.56	785111
2016-01-29	38.74	39.25	38.66	39.25	2099419
2016-02-01	38.83	39.20	38.59	39.00	2319473
2016-02-02	38.52	38.89	38.27	38.67	1312436
2016-02-03	39.03	39.16	38.11	38.86	1125827
2016-02-04	38.84	39.79	38.77	39.48	1318026
2016-02-05	39.47	39.61	38.66	38.76	773787
2016-02-08	38.27	38.43	37.34	37.83	741569
2016-02-09	37.35	38.43	37.24	38.12	830059
2016-02-10	38.33	38.86	37.95	37.96	628118
2016-02-11	37.30	37.63	36.78	37.38	860674
2016-02-12	37.67	38.68	37.51	38.47	910196
2016-02-16	38.96	39.47	38.63	39.21	593332
2016-02-17	39.54	39.82	39.30	39.51	597810
2016-02-18	39.53	39.70	39.14	39.34	487787
2016-02-19	39.33	39.95	39.06	39.88	742060
2016-02-22	40.20	40.74	40.15	40.40	693710
2016-02-23	40.22	40.38	39.48	39.53	551453
2016-02-24	38.96	40.26	38.83	40.22	677300
2016-02-25	40.26	40.49	39.73	40.46	284075
2016-02-26	40.74	41.00	40.65	40.87	328962
2016-02-29	40.80	41.44	40.73	40.85	939015
2016-03-01	41.16	42.12	41.03	41.98	577127
2016-03-02	41.81	42.11	41.63	41.98	528070
2016-03-03	41.94	42.29	41.84	42.28	390935
2016-03-04	42.45	43.00	42.16	42.88	480244
2016-03-07	42.66	42.99	42.24	42.75	624115
2016-03-08	42.37	42.39	41.72	42.28	493726
2016-03-09	42.39	42.77	42.32	42.42	474089
2016-03-10	42.57	42.96	42.24	42.65	439261
2016-03-11	43.04	43.82	43.01	43.68	582501
2016-03-14	43.58	43.98	43.16	43.67	468918
2016-03-15	43.32	43.99	43.20	43.71	384867
2016-03-16	43.57	44.37	43.57	44.30	424322
2016-03-17	44.20	44.82	43.98	44.69	640601
2016-03-18	44.64	45.21	44.64	44.95	760017
2016-03-21	45.56	46.18	45.35	45.77	997695
2016-03-22	45.58	46.83	45.55	46.64	1405400
2016-03-23	46.47	46.60	46.20	46.37	791592
2016-03-24	46.04	46.24	45.72	46.23	467609
2016-03-28	46.23	46.52	46.08	46.50	325614
2016-03-29	46.30	47.25	46.10	47.25	633259
2016-03-30	47.50	47.70	47.21	47.34	523022
2016-03-31	47.21	47.47	46.86	47.33	712438
2016-04-01	46.93	47.96	46.86	47.94	763780
2016-04-04	47.84	48.47	47.67	48.40	1159146
2016-04-05	47.94	48.37	47.73	47.90	1503365
2016-04-06	47.83	48.79	47.39	48.71	902711
2016-04-07	48.61	48.71	48.05	48.52	800742
2016-04-08	48.76	49.09	48.65	48.96	578617
2016-04-11	49.05	49.33	48.90	48.90	582454
2016-04-12	48.85	49.90	48.79	49.78	881638
2016-04-13	49.90	50.65	49.71	50.56	1240959
2016-04-14	50.20	50.62	49.97	50.37	818717
2016-04-15	50.23	50.80	50.05	50.76	732378
2016-04-18	50.38	51.07	50.38	51.04	564889
2016-04-19	51.10	51.49	50.87	51.45	767449
2016-04-20	51.45	51.60	50.97	51.44	673172
2016-04-21	51.12	51.21	50.31	50.63	912819
2016-04-22	50.72	51.30	50.72	51.28	759433
2016-04-25	51.05	51.25	50.67	50.90	709277
2016-04-26	51.15	51.28	50.90	51.06	638433
2016-04-27	51.00	51.36	50.69	51.12	468085
2016-04-28	50.75	51.45	50.58	50.68	744961
2016-04-29	50.55	50.63	49.94	50.53	1270194
2016-05-02	50.57	51.12	50.46	50.91	879331
2016-05-03	50.55	50.73	49.99	50.30	592750
2016-05-04	50.04	50.53	49.71	49.96	535599
2016-05-05	50.14	50.48	49.74	49.79	712296
2016-05-06	49.75	50.39	49.43	50.39	574848
2016-05-09	50.16	50.24	49.76	49.98	735343
2016-05-10	50.26	50.82	50.10	50.79	395449
2016-05-11	50.86	50.98	50.41	50.47	576061
2016-05-12	50.87	51.07	50.11	50.49	811241
2016-05-13	50.46	50.62	49.44	49.66	748862
2016-05-16	49.85	50.37	49.84	50.08	871898
2016-05-17	49.94	50.20	49.24	49.35	989040
2016-05-18	49.21	49.50	48.67	48.86	678752
2016-05-19	48.61	49.21	48.35	48.74	578125
2016-05-20	49.04	49.41	48.89	49.06	598631
2016-05-23	49.04	49.44	48.80	49.18	422927
2016-05-24	49.20	49.98	49.20	49.79	578843
2016-05-25	49.95	50.31	49.88	50.22	568958
2016-05-26	50.31	50.47	50.01	50.06	296791
2016-05-27	50.12	50.53	49.94	50.51	403033
2016-05-31	50.52	50.68	50.01	50.19	579037
2016-06-01	50.05	50.36	49.61	50.26	496767
2016-06-02	50.03	50.59	49.89	50.58	471255
2016-06-03	50.55	50.71	50.15	50.55	365237
2016-06-06	50.68	51.13	50.64	50.99	462926
2016-06-07	51.06	51.35	50.97	51.23	359779
2016-06-08	51.42	51.81	51.23	51.61	529808
2016-06-09	51.62	51.62	51.00	51.32	318778
2016-06-10	51.02	51.49	50.89	51.42	590516
2016-06-13	51.22	51.52	50.62	50.62	475305
2016-06-14	50.41	50.60	50.14	50.52	484980
2016-06-15	50.71	50.91	50.33	50.38	524027
2016-06-16	50.05	50.65	49.71	50.59	442176
2016-06-17	50.52	50.78	50.26	50.69	618077
2016-06-20	51.27	51.62	51.12	51.26	312790
2016-06-21	51.28	51.45	51.10	51.16	401336
2016-06-22	51.27	51.27	50.96	51.01	431420
2016-06-23	51.54	51.93	51.44	51.84	515103
2016-06-24	49.91	50.57	48.78	48.95	872472
2016-06-27	48.49	48.50	46.53	46.73	997946
2016-06-28	47.28	47.63	46.90	47.62	985088
2016-06-29	48.23	48.63	48.06	48.53	651446
2016-06-30	48.53	49.95	48.49	49.95	797839
2016-07-01	50.02	50.60	49.95	50.31	489872
2016-07-05	49.91	49.91	49.19	49.52	279905
2016-07-06	49.44	49.54	49.04	49.49	570487
2016-07-07	49.66	50.27	49.66	50.09	363546
2016-07-08	50.60	51.57	50.60	51.52	464853
2016-07-11	51.67	51.90	51.32	51.44	579976
2016-07-12	51.85	52.58	51.81	52.42	466231
2016-07-13	52.11	52.27	51.52	51.49	837070
2016-07-14	51.93	52.07	51.47	51.64	684195
2016-07-15	51.90	52.12	51.70	51.93	321122
2016-07-18	51.90	52.02	51.63	52.00	265207
2016-07-19	51.75	51.93	51.45	51.68	264750
2016-07-20	51.83	52.20	51.45	52.18	325460
2016-07-21	51.73	52.00	51.01	51.39	621782
2016-07-22	51.35	51.67	51.16	51.46	428897
2016-07-25	51.40	51.40	50.89	50.99	631719
2016-07-26	51.04	51.27	50.67	51.10	625037
2016-07-27	51.14	51.27	50.77	51.08	768268
2016-07-28	52.38	55.21	52.25	54.11	1615142
2016-07-29	54.07	54.52	53.57	54.26	1005815
2016-08-01	54.27	54.34	53.61	53.97	681672
2016-08-02	53.90	53.90	53.36	53.37	578163
2016-08-03	53.42	53.90	53.21	53.66	499127
2016-08-04	53.65	54.46	53.49	54.06	567977
2016-08-05	54.13	54.79	54.13	54.70	413429
2016-08-08	54.79	55.07	54.49	54.99	423420
2016-08-09	55.00	55.17	54.73	54.91	300302
2016-08-10	54.25	54.62	54.00	54.36	482837
2016-08-11	54.49	54.62	54.23	54.28	428620
2016-08-12	54.09	54.17	53.79	54.05	400996
2016-08-15	54.19	54.58	54.01	54.46	266681
2016-08-16	54.49	54.60	54.09	54.11	328742
2016-08-17	54.04	54.06	53.81	54.02	432133
2016-08-18	54.08	54.42	53.93	54.40	351209
2016-08-19	54.06	54.77	54.05	54.75	481660
2016-08-22	54.43	54.56	54.11	54.55	396075
2016-08-23	54.78	55.28	54.69	54.90	372505
2016-08-24	54.83	54.86	54.49	54.68	341122
2016-08-25	54.56	55.05	54.41	54.90	390198
2016-08-26	55.17	55.35	54.17	54.40	366299
2016-08-29	54.49	55.14	54.43	55.02	324530
2016-08-30	55.01	55.71	55.00	55.41	347533
2016-08-31	55.29	55.29	54.38	54.53	504707
2016-09-01	54.60	54.71	54.07	54.57	472355
2016-09-02	54.96	55.24	54.69	55.22	410417
2016-09-06	55.25	55.45	54.90	55.28	359526
2016-09-07	55.15	55.92	54.93	55.69	507936
2016-09-08	55.57	55.74	55.06	55.12	350500
2016-09-09	54.65	54.75	51.46	51.75	2085647
2016-09-12	51.43	52.47	51.33	51.96	1096346
2016-09-13	51.50	51.84	51.05	51.27	829548
2016-09-14	51.41	51.53	50.98	51.33	566911
2016-09-15	51.18	52.03	51.05	51.81	342376
2016-09-16	51.43	51.82	51.16	51.68	574138
2016-09-19	51.94	52.65	51.93	52.11	409163
2016-09-20	52.57	52.68	51.87	51.87	355664
2016-09-21	52.41	52.69	51.89	52.61	476398
2016-09-22	53.06	53.34	52.90	53.05	571626
2016-09-23	52.79	52.96	52.49	52.56	422050
2016-09-26	52.45	52.94	52.33	52.62	365611
2016-09-27	52.59	53.03	52.37	52.96	325612
2016-09-28	53.26	53.62	52.76	53.46	598213
2016-09-29	53.34	53.67	52.62	52.79	319843
2016-09-30	53.07	53.93	53.03	53.72	695176
2016-10-03	53.67	53.90	53.37	53.56	819827
2016-10-04	53.65	53.94	52.51	52.73	1204440
2016-10-05	49.98	51.63	49.98	50.61	1809830
2016-10-06	50.41	50.44	49.62	50.21	983054
2016-10-07	50.11	50.11	48.56	49.18	1375979
2016-10-10	49.60	49.67	48.88	49.09	664831
2016-10-11	48.70	48.74	48.08	48.33	840963
2016-10-12	48.35	48.39	48.05	47.98	670489
2016-10-13	47.57	48.05	47.17	47.79	512476
2016-10-14	48.13	48.26	47.75	47.88	580895
2016-10-17	47.89	48.06	47.72	47.78	445305
2016-10-18	48.31	48.35	47.95	48.01	500322
2016-10-19	48.06	48.26	47.66	48.02	344394
2016-10-20	47.81	48.55	47.77	48.37	511070
2016-10-21	48.02	48.39	47.84	48.30	479174
2016-10-24	48.86	48.93	48.52	48.77	504907
2016-10-25	48.38	48.61	46.96	47.02	881747
2016-10-26	46.84	47.18	46.66	47.06	502813
2016-10-27	47.33	47.64	46.93	47.62	510286
2016-10-28	47.63	48.18	47.37	47.62	468202
2016-10-31	47.69	47.92	47.37	47.54	910637
2016-11-01	47.78	47.83	46.86	47.14	589014
2016-11-02	47.04	47.56	46.75	46.76	479631
2016-11-03	46.98	47.15	46.25	46.29	723665
2016-11-04	46.32	47.54	46.32	47.12	584994
2016-11-07	47.94	48.48	47.64	48.26	683992
2016-11-08	48.09	49.10	47.97	48.72	569209
2016-11-09	47.92	51.45	47.53	51.28	1230141
2016-11-10	51.75	52.40	51.17	51.34	740987
2016-11-11	51.32	51.64	50.85	51.39	487274
2016-11-14	51.57	52.39	51.23	52.27	845512
2016-11-15	52.37	52.54	51.75	52.17	599824
2016-11-16	52.08	52.51	52.00	52.18	479285
2016-11-17	52.18	52.49	51.96	52.24	531324
2016-11-18	52.12	52.33	52.04	52.31	476629
2016-11-21	52.61	53.11	52.58	53.06	573071
2016-11-22	53.07	53.35	52.64	53.09	458252
2016-11-23	52.54	53.16	52.54	52.93	461926
2016-11-25	53.00	53.21	52.80	53.09	218666
2016-11-28	52.96	53.24	52.69	52.88	400524
2016-11-29	52.93	53.72	52.64	53.54	703534
2016-11-30	53.62	54.04	52.90	52.91	664521
2016-12-01	53.19	53.21	51.92	52.19	721500
2016-12-02	52.23	52.53	52.04	52.29	544193
2016-12-05	52.69	53.25	52.59	52.82	509243
2016-12-06	53.03	53.39	52.62	53.37	451026
2016-12-07	53.41	54.23	53.23	54.17	634974
2016-12-08	54.17	54.84	54.04	54.78	625296
2016-12-09	54.78	54.88	54.43	54.68	387248
2016-12-12	54.58	54.81	54.18	54.51	347497
2016-12-13	54.72	54.95	53.92	54.60	352370
2016-12-14	54.60	54.99	53.40	53.44	409133
2016-12-15	53.53	54.08	53.33	53.80	421288
2016-12-16	53.94	54.15	53.47	53.61	918014
2016-12-19	53.76	54.07	53.51	54.07	363764
2016-12-20	54.03	54.19	53.65	54.13	313900
2016-12-21	54.12	54.20	53.83	54.01	424267
2016-12-22	54.12	54.12	53.57	53.79	241958
2016-12-23	53.72	54.06	53.46	54.01	234103
2016-12-27	54.08	54.60	54.00	54.53	283968
2016-12-28	54.83	54.92	53.86	54.02	362686
2016-12-29	54.09	54.47	53.79	53.97	333270
2016-12-30	54.09	54.77	53.62	53.83	457052
2017-01-03	54.28	54.49	53.42	54.21	879696
2017-01-04	54.49	55.33	54.18	54.84	1048847
2017-01-05	52.04	52.80	51.43	52.60	2046998
2017-01-06	52.57	52.95	52.00	52.94	1127751
2017-01-09	52.94	52.98	52.10	52.20	606996
2017-01-10	52.39	52.60	51.97	51.87	534271
2017-01-11	52.01	52.45	51.82	52.38	508978
2017-01-12	52.25	52.56	51.79	52.50	458591
2017-01-13	52.74	52.91	52.32	52.55	445568
2017-01-17	52.15	52.38	51.43	51.65	869057
2017-01-18	51.66	52.17	51.48	51.92	808393
2017-01-19	52.14	52.45	50.72	51.24	1052660
2017-01-20	51.64	52.07	51.37	51.68	626857
2017-01-23	51.59	51.94	51.42	51.63	674776
2017-01-24	51.74	52.83	51.65	52.60	611996
2017-01-25	52.76	53.56	52.66	53.48	639613
2017-01-26	53.73	53.91	53.14	53.30	477592
2017-01-27	53.42	53.58	52.94	53.20	294310
2017-01-30	52.91	52.96	51.98	52.60	410430
2017-01-31	52.36	52.73	51.51	52.26	665786
2017-02-01	52.62	52.73	51.40	51.89	640644
2017-02-02	51.89	52.07	51.25	51.38	589841
2017-02-03	51.78	51.87	51.39	51.77	463841
2017-02-06	51.73	51.96	51.45	51.85	408924
2017-02-07	51.89	51.93	51.43	51.55	355618
2017-02-08	51.54	51.76	51.28	51.69	340589
2017-02-09	51.81	52.02	51.52	51.90	327865
2017-02-10	52.13	52.55	51.86	52.43	432459
2017-02-13	52.79	52.82	52.46	52.52	256285
2017-02-14	52.52	52.79	52.12	52.46	423516
2017-02-15	52.23	52.71	52.04	52.64	402152
2017-02-16	52.64	52.85	52.26	52.67	355730
2017-02-17	53.12	53.25	52.78	53.06	925529
2017-02-21	53.23	53.98	53.15	53.97	729022
2017-02-22	53.95	54.08	53.68	54.01	424399
2017-02-23	54.04	54.13	53.37	53.51	517358
2017-02-24	53.03	53.66	53.03	53.66	437374
2017-02-27	53.60	53.83	53.32	53.70	481454
2017-02-28	53.53	53.80	53.27	53.29	502635
2017-03-01	54.04	54.61	54.00	54.37	548738
2017-03-02	54.28	54.32	53.20	53.24	437673
2017-03-03	53.25	53.87	52.99	53.76	449542
2017-03-06	53.47	53.60	53.04	53.12	395311
2017-03-07	53.01	53.24	52.89	53.08	496207
2017-03-08	53.17	54.37	52.78	53.76	905394
2017-03-09	53.70	53.70	52.90	53.21	485768
2017-03-10	53.54	53.88	52.99	53.79	638956
2017-03-13	53.75	54.91	53.75	54.86	763634
2017-03-14	54.49	55.44	54.30	55.23	1011949
2017-03-15	55.61	56.19	55.20	56.01	797021
2017-03-16	56.28	56.28	55.78	55.94	374940
2017-03-17	56.19	56.40	55.96	56.26	1121620
2017-03-20	56.37	56.37	55.58	55.80	554132
2017-03-21	56.00	56.00	54.28	54.39	930483
2017-03-22	54.30	54.63	53.74	54.34	727817
2017-03-23	54.30	54.66	54.01	54.41	382250
2017-03-24	54.51	54.72	53.82	54.03	393995
2017-03-27	53.41	54.52	53.20	54.46	491683
2017-03-28	54.43	55.01	54.35	54.73	664569
2017-03-29	54.72	54.95	54.33	54.71	425836
2017-03-30	54.76	55.22	54.74	54.98	458212
2017-03-31	55.01	55.28	54.82	55.03	620748
2017-04-03	55.24	55.34	54.33	54.68	648471
2017-04-04	54.58	54.87	54.44	54.53	544434
2017-04-05	54.72	54.97	53.57	53.69	1135899
2017-04-06	53.50	53.63	51.34	51.77	2130205
2017-04-07	51.51	52.41	51.36	52.28	1890423
2017-04-10	52.16	52.53	51.65	51.50	1133064
2017-04-11	51.50	51.84	50.85	51.84	1036316
2017-04-12	51.60	51.67	51.19	51.44	965518
2017-04-13	51.30	51.49	49.88	49.94	1136887
2017-04-17	50.05	50.57	49.81	50.56	1101307
2017-04-18	50.39	50.63	50.18	50.51	664868
2017-04-19	50.70	51.00	50.58	50.76	741561
2017-04-20	51.24	51.66	50.93	51.54	660096
2017-04-21	51.49	52.01	51.34	51.91	928335
2017-04-24	52.66	52.92	52.45	52.65	730024
2017-04-25	53.19	53.29	52.80	53.04	540345
2017-04-26	53.12	53.30	52.87	53.09	602166
2017-04-27	53.15	53.34	52.81	52.88	570653
2017-04-28	52.93	52.99	52.37	52.56	549849
2017-05-01	52.79	52.82	52.19	52.35	670194
2017-05-02	52.36	52.58	52.16	52.34	530484
2017-05-03	52.20	52.35	51.70	52.18	390001
2017-05-04	52.28	52.37	51.84	52.33	522634
2017-05-05	52.54	52.72	52.29	52.62	520232
2017-05-08	52.61	52.61	51.87	52.01	446205
2017-05-09	51.95	52.38	51.79	52.10	798863
2017-05-10	52.09	52.51	51.98	52.26	542328
2017-05-11	52.00	52.15	51.59	51.88	441743
2017-05-12	51.93	52.08	51.63	51.95	401925
2017-05-15	52.09	52.65	52.09	52.38	602250
2017-05-16	52.94	53.52	52.71	53.44	894356
2017-05-17	53.04	53.22	52.53	52.61	770170
2017-05-18	52.36	53.00	52.01	52.58	548157
2017-05-19	52.69	53.48	52.41	53.17	353980
2017-05-22	53.40	53.48	53.05	53.11	396264
2017-05-23	53.32	53.86	53.04	53.68	588615
2017-05-24	53.61	54.37	53.61	53.98	413151
2017-05-25	54.09	54.28	53.80	54.05	453731
2017-05-26	54.01	54.18	53.80	53.99	309504
2017-05-30	53.75	53.92	53.64	53.80	1033540
2017-05-31	53.93	54.37	53.43	54.23	718933
2017-06-01	54.23	55.60	54.07	55.58	1473883
2017-06-02	55.73	56.27	55.73	55.97	603914
2017-06-05	55.82	55.97	55.24	55.29	418146
2017-06-06	54.95	55.38	54.77	55.37	492286
2017-06-07	55.52	55.55	55.04	55.23	322703
2017-06-08	55.22	55.46	54.90	55.27	380471
2017-06-09	55.38	55.94	55.26	55.62	736752
2017-06-12	55.67	55.99	55.13	55.31	381692
2017-06-13	55.33	55.87	55.33	55.85	324335
2017-06-14	56.10	56.10	55.45	55.75	266201
2017-06-15	55.25	55.64	55.08	55.48	375789
2017-06-16	55.35	55.70	55.04	55.65	912637
2017-06-19	55.88	56.48	55.65	56.01	597379
2017-06-20	55.79	55.95	55.52	55.80	467771
2017-06-21	55.67	55.69	55.10	55.27	388917
2017-06-22	55.29	55.52	54.87	54.89	707585
2017-06-23	54.97	55.15	54.23	54.25	1389563
2017-06-26	54.46	54.46	54.04	54.08	1176314
2017-06-27	54.10	54.71	53.97	54.00	1431646
2017-06-28	54.40	55.22	54.36	55.06	656387
2017-06-29	55.11	55.20	53.89	54.25	975618
2017-06-30	54.46	54.80	54.17	54.55	606547
2017-07-03	54.80	55.22	54.45	55.01	257129
2017-07-05	54.95	54.95	53.98	54.45	686276
2017-07-06	54.09	54.47	53.71	54.20	563385
2017-07-07	54.25	55.17	54.15	55.11	1166679
2017-07-10	55.04	55.48	54.89	55.35	550760
2017-07-11	55.15	55.89	55.11	55.83	666715
2017-07-12	55.98	56.47	55.75	55.45	537324
2017-07-13	55.60	55.60	54.68	54.90	632898
2017-07-14	54.71	55.17	54.71	55.03	676998
2017-07-17	55.03	55.36	54.80	55.19	354089
2017-07-18	55.01	55.25	54.75	55.11	370521
2017-07-19	55.29	55.99	55.01	55.65	1023536
2017-07-20	55.35	55.41	54.49	54.59	664781
2017-07-21	54.57	55.22	54.37	54.67	1178784
2017-07-24	51.05	51.70	50.03	50.87	3990497
2017-07-25	51.02	52.60	51.02	52.52	2605812
2017-07-26	52.58	52.80	52.31	52.63	1477363
2017-07-27	52.62	52.84	51.59	52.08	1380963
2017-07-28	52.03	52.41	51.81	52.17	830304
2017-07-31	52.29	52.33	51.68	51.87	1175632
2017-08-01	52.08	52.22	51.86	52.08	1168706
2017-08-02	51.90	52.14	51.60	51.80	692988
2017-08-03	51.79	51.92	50.74	51.15	883181
2017-08-04	51.31	51.35	51.08	51.21	729947
2017-08-07	51.28	51.56	50.89	51.01	653676
2017-08-08	51.01	51.24	50.34	50.35	910627
2017-08-09	50.22	50.49	49.66	49.70	1414654
2017-08-10	49.58	49.67	48.59	48.62	1035260
2017-08-11	48.39	49.07	48.39	48.79	866646
2017-08-14	49.18	49.45	48.98	49.27	622977
2017-08-15	49.35	49.66	49.11	49.14	461494
2017-08-16	49.22	49.46	49.05	49.24	815618
2017-08-17	49.17	49.49	48.79	48.82	640819
2017-08-18	48.68	48.84	48.12	48.44	1709363
2017-08-21	48.31	48.56	47.87	48.31	836152
2017-08-22	48.49	49.32	48.42	49.18	752977
2017-08-23	48.83	49.24	48.58	48.63	918319
2017-08-24	48.75	49.08	48.55	48.59	831109
2017-08-25	48.83	48.86	48.52	48.76	488494
2017-08-28	48.91	49.07	48.61	48.77	781905
2017-08-29	48.45	49.06	48.38	48.68	437856
2017-08-30	48.70	48.95	48.50	48.75	661535
2017-08-31	49.00	49.36	48.91	48.97	693012
2017-09-01	49.16	49.35	48.99	49.24	682180
2017-09-05	49.22	49.48	48.72	48.83	1278830
2017-09-06	49.11	49.20	48.67	48.97	2026284
2017-09-07	49.04	49.29	48.54	49.23	741167
2017-09-08	49.10	49.26	48.52	49.09	631084
2017-09-11	49.47	49.71	49.18	49.58	1315688
2017-09-12	49.75	50.31	49.74	50.28	485279
2017-09-13	50.16	50.34	49.46	49.55	673763
2017-09-14	49.55	50.02	49.51	49.90	2101785
2017-09-15	49.78	50.57	49.75	50.50	1687522
2017-09-18	50.50	50.93	50.20	50.40	1448874
2017-09-19	50.41	50.67	50.22	50.57	870007
2017-09-20	50.70	51.06	50.45	51.00	1046789
2017-09-21	50.94	51.53	50.89	51.20	481247
2017-09-22	51.15	51.21	50.85	50.97	431271
2017-09-25	50.78	51.42	50.73	51.12	802951
2017-09-26	51.17	51.29	50.94	51.18	580620
2017-09-27	51.30	51.40	50.79	51.35	703739
2017-09-28	51.33	51.60	51.22	51.28	637546
2017-09-29	51.34	51.90	51.20	51.34	974709
2017-10-02	51.34	52.26	51.25	52.13	1116548
2017-10-03	52.23	53.15	52.06	52.92	1480921
2017-10-04	54.25	55.66	51.43	51.54	2767370
2017-10-05	51.60	51.69	50.29	51.63	1711338
2017-10-06	51.44	51.96	51.39	51.63	1007479
2017-10-09	51.56	51.62	51.15	51.33	10206335
2017-10-10	51.44	51.70	51.28	51.48	714907
2017-10-11	51.46	51.61	51.15	51.51	1189506
2017-10-12	51.50	52.18	51.46	51.53	1477740
2017-10-13	51.70	51.98	51.58	51.76	710956
2017-10-16	51.82	51.94	51.47	51.73	672930
2017-10-17	51.70	51.93	51.59	51.64	455773
2017-10-18	51.62	51.91	51.50	51.79	1684092
2017-10-19	51.62	52.06	51.48	51.92	712693
2017-10-20	52.08	52.44	51.93	52.17	548116
2017-10-23	52.21	52.69	52.07	52.08	673473
2017-10-24	52.26	52.40	51.96	52.25	1162057
2017-10-25	52.29	52.57	51.92	52.32	439264
2017-10-26	52.62	52.83	52.38	52.71	435339
2017-10-27	52.92	53.96	52.55	53.95	1543352
2017-10-30	53.55	53.89	52.96	53.18	1122440
2017-10-31	53.29	53.73	53.04	53.33	986361
2017-11-01	53.66	53.66	52.75	52.86	916207
2017-11-02	52.84	53.02	52.51	52.68	630300
2017-11-03	52.68	52.92	52.55	52.91	333873
2017-11-06	52.89	52.91	52.48	52.65	1279155
2017-11-07	52.64	52.86	52.10	52.20	423163
2017-11-08	52.21	52.27	51.80	52.03	388653
2017-11-09	51.64	51.84	51.33	51.40	516622
2017-11-10	51.28	51.63	51.13	51.36	403266
2017-11-13	51.07	51.71	51.07	51.67	468883
2017-11-14	51.37	51.60	51.15	51.46	328243
2017-11-15	51.18	51.24	50.50	51.01	693414
2017-11-16	51.21	51.73	51.10	51.61	991852
2017-11-17	51.44	52.05	51.34	51.87	1015982
2017-11-20	51.93	52.20	51.49	52.08	415639
2017-11-21	52.23	52.46	52.13	52.37	521612
2017-11-22	52.37	52.73	52.22	52.23	383138
2017-11-24	52.33	52.58	52.15	52.30	206258
2017-11-27	52.37	52.63	52.06	52.06	526395
2017-11-28	52.10	52.79	52.08	52.72	465598
2017-11-29	52.79	53.34	52.73	53.11	601095
2017-11-30	53.21	53.39	52.65	52.97	730482
2017-12-01	52.96	53.10	51.65	52.44	537203
2017-12-04	52.87	53.97	52.87	53.87	772060
2017-12-05	53.84	53.84	53.20	53.39	502313
2017-12-06	53.16	53.42	53.07	53.23	386960
2017-12-07	53.10	53.63	52.94	53.48	573007
2017-12-08	53.65	53.77	53.46	53.56	343336
2017-12-11	53.58	53.83	52.83	52.88	1133076
2017-12-12	52.92	53.18	52.58	52.64	421633
2017-12-13	52.72	53.14	52.61	52.64	669000
2017-12-14	52.67	52.67	51.38	51.40	754859
2017-12-15	51.61	52.41	51.53	51.91	1434797
2017-12-18	52.20	52.72	52.20	52.47	693604
2017-12-19	52.41	52.77	52.24	52.27	506016
2017-12-20	52.34	52.73	52.29	52.45	741147
2017-12-21	52.58	52.63	52.08	52.16	687650
2017-12-22	52.25	52.32	51.92	52.16	331715
2017-12-26	52.11	52.54	52.11	52.43	320417
2017-12-27	52.43	52.60	52.19	52.26	419971
2017-12-28	52.40	52.73	52.17	52.65	571698
2017-12-29	52.65	52.96	52.27	52.42	611790
2018-01-02	52.64	53.47	52.40	53.45	944487
2018-01-03	53.50	53.79	53.22	53.47	1269891
2018-01-04	55.04	56.69	52.06	52.36	3459435
2018-01-05	52.69	54.63	52.52	54.50	1966278
2018-01-08	54.66	54.73	53.54	54.07	1125573
2018-01-09	54.17	54.30	53.50	53.54	1316936
2018-01-10	53.48	53.60	52.56	52.90	1005488
2018-01-11	53.06	53.62	52.94	53.59	898923
2018-01-12	53.75	53.84	52.96	53.29	1402831
2018-01-16	53.24	53.58	52.46	52.54	930365
2018-01-17	52.93	53.00	52.16	52.49	932927
2018-01-18	52.46	52.94	52.11	52.35	626956
2018-01-19	52.43	52.99	52.22	52.99	670525
2018-01-22	52.98	53.19	52.62	52.87	1401032
2018-01-23	52.82	53.17	52.46	53.10	939862
2018-01-24	53.36	53.65	53.11	53.53	1064188
2018-01-25	53.68	54.19	53.19	53.41	1984237
2018-01-26	53.69	53.77	52.99	53.18	702652
2018-01-29	53.08	53.33	52.54	52.92	891358
2018-01-30	52.57	52.87	52.12	52.69	795741
2018-01-31	52.74	53.05	51.64	52.20	1682420
2018-02-01	51.97	52.34	51.18	52.02	2449256
2018-02-02	51.69	51.93	50.83	50.99	936311
2018-02-05	50.75	51.26	48.90	48.94	1819648
2018-02-06	48.32	49.83	47.86	49.63	1397430
2018-02-07	49.22	50.32	49.22	49.35	710596
2018-02-08	49.49	49.55	47.98	47.98	1077916
2018-02-09	48.45	48.92	46.80	48.15	957814
2018-02-12	48.34	49.14	47.90	48.88	725068
2018-02-13	48.96	49.47	48.47	49.38	1069612
2018-02-14	49.18	50.27	49.14	50.22	753969
2018-02-15	50.55	50.70	49.90	50.69	939963
2018-02-16	50.60	51.08	50.46	50.86	810885
2018-02-20	50.67	50.92	50.05	50.20	1027261
2018-02-21	50.27	50.60	49.92	49.95	1186767
2018-02-22	50.18	50.37	49.86	49.95	711256
2018-02-23	50.28	50.34	49.77	50.33	834912
2018-02-26	50.41	51.04	50.14	50.90	1501955
2018-02-27	50.98	51.16	50.40	50.42	544201
2018-02-28	50.57	50.57	49.75	49.77	1007393
2018-03-01	49.83	50.61	49.73	49.96	1099568
2018-03-02	49.55	49.82	49.19	49.55	672386
2018-03-05	49.21	50.48	49.21	50.29	457702
2018-03-06	50.48	51.76	50.14	51.37	755217
2018-03-07	50.92	51.72	50.92	51.37	770051
2018-03-08	51.41	51.51	50.98	51.44	535802
2018-03-09	51.56	52.40	51.51	52.30	516701
2018-03-12	52.28	52.65	51.52	51.73	727971
2018-03-13	51.90	52.08	51.20	51.47	609140
2018-03-14	51.72	51.87	50.63	50.72	606766
2018-03-15	50.70	51.02	50.23	50.39	475887
2018-03-16	47.88	49.75	47.88	49.63	2747640
2018-03-19	49.22	49.29	48.30	48.60	841886
2018-03-20	48.77	49.07	48.41	48.66	1213986
2018-03-21	48.75	49.56	48.56	49.16	1173602
2018-03-22	48.67	49.29	47.87	47.88	1659365
2018-03-23	48.00	48.44	46.93	47.00	581750
2018-03-26	47.57	47.96	47.02	47.92	808261
2018-03-27	48.05	48.05	47.04	47.30	1507056
2018-03-28	47.55	48.02	47.27	47.41	1270640
2018-03-29	47.66	47.86	47.15	47.67	1333288
2018-04-02	47.68	47.86	46.36	46.92	1048174
2018-04-03	47.03	47.67	46.55	47.46	1986997
2018-04-04	46.83	47.80	46.79	47.66	2294265
2018-04-05	49.78	49.88	47.76	48.72	2173329
2018-04-06	48.27	48.67	46.64	47.10	1494757
2018-04-09	47.35	48.74	47.05	47.86	1675108
2018-04-10	48.48	49.12	48.15	48.71	1165675
2018-04-11	48.42	48.87	48.08	48.78	1035085
2018-04-12	48.98	49.46	48.79	49.23	1000825
2018-04-13	49.52	49.52	48.97	49.24	908283
2018-04-16	49.34	50.13	48.92	49.83	1131520
2018-04-17	50.11	50.36	49.72	50.16	839658
2018-04-18	50.24	50.91	50.05	50.30	1439809
2018-04-19	50.18	50.20	48.91	49.10	970304
2018-04-20	48.99	49.16	48.52	48.95	738072
2018-04-23	49.01	49.30	48.88	49.13	744838
2018-04-24	49.27	49.55	47.86	48.35	1183380
2018-04-25	48.38	49.19	48.35	48.84	947090
2018-04-26	48.99	49.15	48.52	48.92	548036
2018-04-27	48.94	49.14	48.53	48.93	1038869
2018-04-30	48.96	49.38	48.24	48.30	1575847
2018-05-01	48.23	48.45	47.63	48.38	828118
2018-05-02	48.37	48.72	48.11	48.14	526744
2018-05-03	48.12	48.32	47.53	47.89	710843
2018-05-04	47.76	49.06	47.65	48.77	500414
2018-05-07	48.76	49.28	48.73	49.03	900031
2018-05-08	48.96	49.53	48.96	49.31	550826
2018-05-09	49.37	49.73	49.32	49.58	522284
2018-05-10	49.67	50.04	49.57	49.91	799489
2018-05-11	49.97	50.27	49.25	49.47	681788
2018-05-14	49.50	49.83	49.46	49.66	622259
2018-05-15	49.50	49.90	49.22	49.84	800052
2018-05-16	49.81	50.67	49.81	50.44	1118378
2018-05-17	50.40	50.97	50.40	50.88	779601
2018-05-18	50.85	51.66	50.81	51.25	1079533
2018-05-21	51.50	51.81	51.37	51.79	455753
2018-05-22	51.88	52.18	51.44	51.47	844532
2018-05-23	51.15	51.29	50.66	51.00	608948
2018-05-24	50.90	51.14	50.50	51.04	492360
2018-05-25	50.81	51.61	50.74	51.53	682629
2018-05-29	51.23	51.80	51.06	51.23	856836
2018-05-30	51.46	51.64	50.84	50.94	1261801
2018-05-31	50.90	50.95	49.18	49.50	2212045
2018-06-01	49.89	50.58	49.82	49.91	963154
2018-06-04	50.22	50.34	49.45	49.88	1513357
2018-06-05	49.76	50.02	49.02	49.39	1324938
2018-06-06	49.40	50.59	49.29	50.58	774856
2018-06-07	50.60	50.84	50.27	50.37	885797
2018-06-08	50.34	51.03	50.30	50.94	1077793
2018-06-11	50.86	51.23	50.44	51.17	614490
2018-06-12	51.20	51.42	50.98	51.11	647857
2018-06-13	51.12	51.34	50.81	50.86	534830
2018-06-14	51.04	51.23	50.72	50.96	1128990
2018-06-15	50.89	51.35	50.62	51.20	1485674
2018-06-18	50.93	51.21	50.57	50.69	1572845
2018-06-19	50.25	50.63	49.64	50.54	843486
2018-06-20	50.70	51.51	50.45	51.39	1091752
2018-06-21	51.37	51.48	50.98	51.42	1039690
2018-06-22	51.67	52.01	51.46	51.81	2293469
2018-06-25	51.67	51.86	51.31	51.65	855087
2018-06-26	51.74	52.50	51.52	52.48	664014
2018-06-27	52.62	53.62	52.48	53.32	2788587
2018-06-28	59.59	60.53	57.21	58.09	9469140
2018-06-29	58.41	59.07	58.09	58.32	4358133
2018-07-02	58.81	58.87	57.41	57.96	1914549
2018-07-03	58.18	59.51	58.04	59.19	1055969
2018-07-05	59.33	59.75	58.46	59.70	1951439
2018-07-06	59.86	60.55	59.38	60.45	1142875
2018-07-09	60.76	60.88	60.14	60.36	1350518
2018-07-10	60.40	60.57	59.74	60.37	1918308
2018-07-11	59.87	59.91	59.38	59.53	1015098
2018-07-12	60.62	60.91	59.60	60.31	1531783
2018-07-13	60.20	61.01	60.13	60.81	1035512
2018-07-16	60.70	60.72	59.70	60.01	1360255
2018-07-17	59.59	60.66	59.41	60.51	1378093
2018-07-18	61.40	61.93	60.59	60.80	1348571
2018-07-19	58.50	65.35	58.50	64.04	4031301
2018-07-20	63.40	63.60	60.73	61.65	3158216
2018-07-23	62.15	62.26	61.20	61.44	1964449
2018-07-24	62.00	62.41	61.18	62.24	1475353
2018-07-25	62.42	63.50	62.04	63.09	1647367
2018-07-26	63.26	64.14	63.26	64.06	1387710
2018-07-27	64.06	64.40	63.59	63.89	990048
2018-07-30	63.83	64.32	63.35	63.41	1054148
2018-07-31	63.28	64.65	63.23	64.37	2820029
2018-08-01	64.17	64.30	63.49	63.84	709282
2018-08-02	63.59	64.30	63.46	63.98	995539
2018-08-03	64.13	64.40	63.70	64.10	668620
2018-08-06	64.03	64.37	63.91	64.09	767252
2018-08-07	64.28	64.45	63.92	63.98	497582
2018-08-08	63.98	64.14	63.67	63.78	540962
2018-08-09	63.89	64.18	63.69	63.75	544035
2018-08-10	63.55	63.91	63.35	63.56	714306
2018-08-13	63.63	63.93	62.90	63.16	775511
2018-08-14	63.18	63.93	63.18	63.59	374906
2018-08-15	63.36	63.57	62.44	63.54	742522
2018-08-16	63.80	64.18	63.72	63.87	468406
2018-08-17	63.87	64.21	63.80	63.93	1056061
2018-08-20	64.24	65.15	64.20	64.70	845013
2018-08-21	64.79	65.79	64.79	65.53	802304
2018-08-22	65.85	66.08	65.27	65.42	588578
2018-08-23	65.38	66.28	65.08	66.01	802777
2018-08-24	66.24	66.89	65.96	66.81	890242
2018-08-27	67.00	67.72	66.98	67.56	766618
2018-08-28	67.54	68.10	67.15	67.34	586920
2018-08-29	67.36	68.13	66.95	67.98	565459
2018-08-30	67.83	67.85	67.38	67.54	734585
2018-08-31	67.39	67.68	67.13	67.50	703592
2018-09-04	67.46	67.69	66.80	67.55	481705
2018-09-05	67.35	67.83	67.25	67.64	723848
2018-09-06	67.76	68.05	66.35	67.01	909336
2018-09-07	66.70	67.38	66.41	66.99	529244
2018-09-10	67.24	67.41	66.77	67.00	750280
2018-09-11	66.79	67.13	66.48	67.01	1444975
2018-09-12	67.01	67.29	66.83	67.09	1005237
2018-09-13	67.48	68.11	67.22	68.05	711919
2018-09-14	68.00	68.00	67.13	67.39	1300560
2018-09-17	67.38	67.46	66.88	67.00	910194
2018-09-18	67.18	67.63	66.76	67.30	803411
2018-09-19	67.16	67.63	67.14	67.47	930420
2018-09-20	67.62	68.01	67.55	67.68	1332254
2018-09-21	67.72	67.96	67.50	67.66	1564345
2018-09-24	67.47	68.00	67.09	67.21	1611111
2018-09-25	67.52	67.84	66.81	67.01	866623
2018-09-26	66.93	67.17	66.21	66.26	993592
2018-09-27	66.32	66.43	65.55	65.68	1131975
2018-09-28	65.55	65.76	64.78	64.94	1099828
2018-10-01	65.21	65.38	64.18	64.43	1589202
2018-10-02	64.33	64.49	63.32	63.95	1613821
2018-10-03	63.18	66.01	59.95	60.50	4071924
2018-10-04	60.62	60.62	59.08	59.93	2119714
2018-10-05	60.00	61.00	59.86	60.13	1553705
2018-10-08	59.86	60.65	59.86	60.56	2054426
2018-10-09	59.66	60.34	59.19	59.24	2532275
2018-10-10	59.47	60.59	59.14	59.84	1725189
2018-10-11	59.80	60.47	58.95	59.01	1891656
2018-10-12	59.69	59.84	58.35	58.71	1778729
2018-10-15	58.70	58.92	57.52	58.54	1374066
2018-10-16	58.78	60.19	58.61	60.13	1169770
2018-10-17	59.95	60.13	59.15	59.54	840334
2018-10-18	59.55	60.07	58.89	59.54	933490
2018-10-19	59.77	60.29	59.59	59.76	902410
2018-10-22	59.94	60.20	59.52	59.97	722620
2018-10-23	59.08	60.20	58.62	59.89	763108
2018-10-24	59.86	60.40	59.24	59.30	1167624
2018-10-25	59.68	60.10	58.92	59.84	1103581
2018-10-26	59.32	59.85	58.15	59.24	1185503
2018-10-29	59.86	60.46	58.40	58.92	2049087
2018-10-30	59.07	60.90	58.89	60.74	1812287
2018-10-31	61.20	61.69	60.95	61.17	1271662
2018-11-01	61.57	62.18	61.14	61.89	1120680
2018-11-02	62.34	62.87	61.68	62.51	861775
2018-11-05	62.55	63.08	62.34	62.70	2010353
2018-11-06	62.69	63.26	62.69	63.10	1796336
2018-11-07	63.63	64.25	63.02	64.07	1193476
2018-11-08	63.72	64.04	62.91	63.13	1079654
2018-11-09	62.88	63.42	62.67	63.14	652642
2018-11-12	63.22	64.01	63.13	63.58	1937743
2018-11-13	63.61	64.11	63.12	63.29	600101
2018-11-14	63.74	64.04	62.91	63.29	493349
2018-11-15	62.98	64.30	62.83	64.18	572477
2018-11-16	63.84	64.51	63.52	64.32	886406
2018-11-19	64.27	64.84	63.09	63.55	672739
2018-11-20	62.79	63.12	62.06	62.95	713999
2018-11-21	62.95	64.43	62.94	63.63	575392
2018-11-23	63.47	63.87	63.18	63.18	236686
2018-11-26	63.82	64.76	62.72	63.09	1555273
2018-11-27	62.69	63.00	61.23	61.39	1385445
2018-11-28	61.31	64.97	61.01	64.58	2094697
2018-11-29	64.75	66.74	64.61	65.66	1010500
2018-11-30	65.43	66.27	65.30	65.95	882308
2018-12-03	66.74	67.00	64.86	65.39	1000439
2018-12-04	65.50	65.50	63.77	64.10	1672334
2018-12-06	63.56	63.56	61.49	62.60	1252032
2018-12-07	62.57	63.09	60.59	60.86	913105
2018-12-10	61.19	61.35	59.98	60.79	610218
2018-12-11	61.61	61.90	60.32	60.53	779388
2018-12-12	61.55	61.72	60.81	60.84	966620
2018-12-13	61.11	61.11	60.23	60.24	1084696
2018-12-14	59.78	60.65	59.75	60.44	610526
2018-12-17	60.41	61.32	59.59	59.87	752601
2018-12-18	60.32	60.89	59.88	60.04	577132
2018-12-19	60.15	61.21	59.49	59.92	639666
2018-12-20	59.70	60.09	58.59	59.25	680990
2018-12-21	58.99	60.18	58.36	58.38	2585665
2018-12-24	57.04	57.31	55.68	55.74	591061
2018-12-26	56.12	57.68	55.29	57.66	706670
2018-12-27	56.86	58.70	56.66	58.70	902670
2018-12-28	58.66	58.97	57.71	57.97	954899
2018-12-31	58.11	58.78	57.58	58.78	871812
2019-01-02	58.07	58.59	57.21	57.68	1524506
2019-01-03	55.95	56.32	54.72	54.88	1756137
2019-01-04	54.44	54.93	52.09	52.26	3597492
2019-01-07	51.97	53.19	51.95	52.81	2143383
2019-01-08	53.19	54.70	52.91	54.70	1787088
2019-01-09	54.81	55.31	54.37	55.28	1269795
2019-01-10	55.23	55.34	54.58	55.06	929751
2019-01-11	54.69	54.70	54.02	54.65	828925
2019-01-14	54.28	54.70	54.04	53.91	923087
2019-01-15	53.35	53.55	52.48	52.94	1797018
2019-01-16	52.87	53.66	52.51	53.62	889150
2019-01-17	53.48	54.27	53.24	54.12	1280264
2019-01-18	54.42	55.20	54.12	55.17	790667
2019-01-22	54.96	55.62	54.88	55.32	1619221
2019-01-23	55.52	55.77	54.89	55.46	934188
2019-01-24	55.34	55.86	54.86	55.40	952494
2019-01-25	55.85	56.07	55.30	55.37	453443
2019-01-28	55.00	55.53	54.76	55.26	452426
2019-01-29	55.42	55.99	55.28	55.71	655633
2019-01-30	55.81	56.71	55.46	56.20	760086
2019-01-31	55.91	57.30	55.66	57.16	1105003
2019-02-01	57.24	57.88	56.80	57.30	755332
2019-02-04	57.30	57.85	56.84	57.67	455876
2019-02-05	57.73	57.96	57.38	57.86	668568
2019-02-06	57.64	57.99	56.97	57.27	704048
2019-02-07	56.97	57.17	56.20	56.53	530906
2019-02-08	56.33	56.67	55.68	56.43	623470
2019-02-11	56.66	56.80	56.04	56.70	619429
2019-02-12	57.06	57.59	56.62	57.56	612045
2019-02-13	57.67	57.82	57.31	57.62	478248
2019-02-14	57.55	57.87	56.99	57.59	1648391
2019-02-15	57.97	58.35	57.78	58.04	1069974
2019-02-19	57.71	58.65	57.55	58.30	868206
2019-02-20	58.31	59.21	58.18	58.74	461290
2019-02-21	58.66	58.79	58.19	58.56	309618
2019-02-22	58.74	59.22	58.69	58.92	457855
2019-02-25	59.06	59.18	58.67	59.00	392703
2019-02-26	58.77	59.02	58.49	58.54	293984
2019-02-27	58.35	58.91	57.88	58.78	315378
2019-02-28	58.63	58.63	57.61	57.87	548593
2019-03-01	58.25	58.82	58.00	58.59	554432
2019-03-04	58.80	59.20	58.16	58.42	578811
2019-03-05	58.42	58.58	57.45	57.49	510818
2019-03-06	57.53	57.96	57.27	57.34	608505
2019-03-07	57.33	57.38	56.63	56.93	517244
2019-03-08	56.60	57.10	56.11	56.99	445957
2019-03-11	57.20	57.87	57.02	57.79	414513
2019-03-12	57.89	58.10	57.21	57.31	371192
2019-03-13	57.39	57.42	56.77	57.09	937392
2019-03-14	57.11	57.25	56.82	57.10	1591073
2019-03-15	57.23	57.54	56.47	56.87	1086103
2019-03-18	56.91	58.38	56.32	58.30	1098438
2019-03-19	58.44	58.76	57.54	57.66	365925
2019-03-20	57.63	58.10	57.08	57.65	570312
2019-03-21	57.50	58.88	57.42	58.66	331404
2019-03-22	58.30	58.30	56.80	57.00	528917
2019-03-25	56.89	57.55	56.58	57.52	350619
2019-03-26	57.98	58.16	57.32	57.59	449329
2019-03-27	57.56	57.92	56.54	57.18	522655
2019-03-28	57.38	58.00	57.23	57.96	538897
2019-03-29	58.20	58.49	57.86	58.04	685552
2019-04-01	58.35	59.34	58.35	58.88	529219
2019-04-02	58.87	59.14	58.27	59.08	537050
2019-04-03	59.46	59.60	58.99	59.43	946217
2019-04-04	61.00	64.13	59.98	60.63	3039407
2019-04-05	60.60	61.02	59.72	60.03	960393
2019-04-08	60.53	60.72	60.07	60.33	707846
2019-04-09	60.02	60.35	59.88	60.05	659158
2019-04-10	60.18	60.98	60.00	60.72	733908
2019-04-11	60.84	60.94	60.16	60.44	339009
2019-04-12	60.86	60.86	59.83	60.28	676936
2019-04-15	60.27	60.94	60.12	60.93	361811
2019-04-16	61.19	61.75	60.99	61.69	404504
2019-04-17	61.92	61.95	61.31	61.63	430900
2019-04-18	61.80	62.01	61.32	61.45	343833
2019-04-22	61.28	61.62	61.18	61.25	380079
2019-04-23	61.24	61.70	60.91	61.43	480446
2019-04-24	61.37	61.58	60.89	60.91	403322
2019-04-25	60.71	60.75	59.40	59.41	633220
2019-04-26	59.54	60.60	59.25	60.21	726883
2019-04-29	60.35	61.23	60.20	60.66	412664
2019-04-30	60.65	61.02	60.16	60.65	629530
2019-05-01	60.82	60.92	59.25	59.25	318973
2019-05-02	59.25	60.01	59.00	59.98	336638
2019-05-03	60.21	61.39	60.09	61.21	313875
2019-05-06	60.16	61.19	60.16	60.99	479233
2019-05-07	60.42	60.86	59.72	60.21	301898
2019-05-08	60.03	60.40	59.42	59.56	227602
2019-05-09	59.10	59.43	58.38	59.21	363667
2019-05-10	58.89	59.32	57.80	58.73	403586
2019-05-13	57.69	57.69	56.05	56.53	597762
2019-05-14	56.73	57.41	56.63	56.97	476319
2019-05-15	56.65	56.84	56.45	56.49	361680
2019-05-16	56.57	57.37	56.55	57.06	428609
2019-05-17	56.76	57.44	56.33	56.48	327577
2019-05-20	56.10	56.43	55.12	55.33	310113
2019-05-21	55.69	55.86	55.42	55.55	602086
2019-05-22	55.54	55.83	55.19	55.53	549337
2019-05-23	55.20	55.20	54.07	54.61	476583
2019-05-24	55.03	55.08	54.60	55.00	537332
2019-05-28	55.00	55.29	54.51	54.55	233523
2019-05-29	54.19	54.49	53.73	53.98	252670
2019-05-30	54.04	54.73	54.04	54.36	344488
2019-05-31	53.89	54.14	53.40	53.52	541319
2019-06-03	53.53	54.69	53.40	54.44	868817
2019-06-04	55.25	56.37	55.03	56.29	942549
2019-06-05	56.68	57.82	56.23	57.23	656779
2019-06-06	57.24	58.90	57.24	58.64	485747
2019-06-07	58.91	59.96	58.91	59.41	583778
2019-06-10	59.62	59.75	58.99	59.53	374864
2019-06-11	60.00	60.66	59.82	59.94	465345
2019-06-12	59.94	60.76	59.71	60.64	357012
2019-06-13	60.83	61.25	60.70	60.99	420595
2019-06-14	60.96	61.15	60.27	60.54	378478
2019-06-17	60.47	60.70	60.00	60.15	434459
2019-06-18	60.60	61.17	60.14	61.02	610727
2019-06-19	61.11	61.28	60.04	60.41	445461
2019-06-20	61.09	61.52	59.96	61.48	690388
2019-06-21	61.17	62.14	61.17	61.84	1231182
2019-06-24	61.90	62.28	61.50	61.62	498385
2019-06-25	61.61	62.21	59.69	59.80	839936
2019-06-26	59.89	60.11	59.13	59.22	503735
2019-06-27	59.46	60.04	59.24	59.82	592328
2019-06-28	60.17	61.44	60.11	61.11	940564
2019-07-01	61.67	62.07	61.19	61.42	917447
2019-07-02	61.49	62.07	61.25	61.48	509137
2019-07-03	61.69	62.43	61.67	62.30	283489
2019-07-05	61.84	62.32	61.46	62.24	364954
2019-07-08	62.08	62.28	61.28	61.46	449551
2019-07-09	61.25	61.47	60.87	61.21	585108
2019-07-10	61.53	61.72	60.75	60.81	476841
2019-07-11	60.86	61.20	60.65	61.12	342659
2019-07-12	61.05	61.89	61.05	61.73	543105
2019-07-15	61.46	62.07	61.06	62.00	430378
2019-07-16	62.14	62.98	62.07	62.46	574401
2019-07-17	62.40	62.77	61.82	62.44	839339
2019-07-18	62.37	62.48	61.65	62.17	620593
2019-07-19	62.30	62.72	62.06	62.29	1042496
2019-07-22	65.00	68.27	64.74	65.09	2631922
2019-07-23	65.52	65.82	64.16	65.78	1241495
2019-07-24	65.62	66.76	65.49	66.55	686620
2019-07-25	66.55	66.73	66.00	66.45	641238
2019-07-26	66.49	67.41	66.17	67.20	537019
2019-07-29	67.26	68.07	66.98	67.97	579760
2019-07-30	67.43	68.49	67.43	68.32	530900
2019-07-31	67.71	68.86	67.39	67.83	1079320
2019-08-01	67.73	68.43	65.93	66.12	939539
2019-08-02	65.99	66.44	65.15	66.18	487065
2019-08-05	65.18	65.55	64.64	65.04	625969
2019-08-06	65.37	66.94	65.34	66.90	698097
2019-08-07	66.04	68.37	65.93	68.12	876379
2019-08-08	68.72	69.54	68.72	69.51	1003255
2019-08-09	69.33	69.62	67.73	68.39	668989
2019-08-12	68.18	68.63	67.05	67.17	622519
2019-08-13	66.98	69.22	66.66	68.28	572772
2019-08-14	67.14	67.74	66.19	66.39	703249
2019-08-15	66.66	67.04	65.91	66.82	673112
2019-08-16	67.26	68.49	67.13	68.23	1846638
2019-08-19	68.94	69.31	67.34	68.19	549803
2019-08-20	67.87	67.87	66.64	66.95	839177
2019-08-21	67.75	68.34	67.39	68.18	646491
2019-08-22	68.29	68.76	67.35	67.94	694394
2019-08-23	67.70	67.93	66.07	66.33	493084
2019-08-26	66.96	66.96	66.06	66.71	489129
2019-08-27	67.17	67.17	65.94	65.99	559304
2019-08-28	65.82	66.82	65.53	66.44	1217634
2019-08-29	67.20	67.71	67.06	67.29	448138
2019-08-30	67.79	67.96	67.35	67.67	349542
2019-09-03	67.29	67.38	66.25	66.59	520744
2019-09-04	67.42	67.69	66.85	67.45	532506
2019-09-05	68.26	68.41	67.52	67.73	632277
2019-09-06	67.90	68.36	67.26	68.11	482361
2019-09-09	68.33	68.33	67.24	67.84	582803
2019-09-10	67.59	67.67	66.40	67.67	579482
2019-09-11	67.73	68.14	67.19	68.12	537220
2019-09-12	68.49	68.92	67.83	68.83	499094
2019-09-13	69.13	69.90	68.72	69.33	541418
2019-09-16	68.75	68.98	67.08	67.21	462186
2019-09-17	66.97	67.36	66.54	67.17	669220
2019-09-18	67.25	68.11	66.94	67.94	700350
2019-09-19	68.15	69.04	67.87	68.87	590020
2019-09-20	69.20	69.29	68.39	68.43	1425684
2019-09-23	67.99	68.62	67.48	67.49	458118
2019-09-24	67.67	68.07	66.89	67.25	444301
2019-09-25	67.35	68.23	67.13	68.14	448835
2019-09-26	68.10	68.89	67.79	68.53	602576
2019-09-27	68.81	69.15	68.30	68.64	399538
2019-09-30	68.79	68.99	68.29	68.81	560794
2019-10-01	69.28	70.49	67.10	67.17	785288
2019-10-02	65.09	68.45	64.00	67.26	1340168
2019-10-03	67.64	68.35	66.55	67.38	927435
2019-10-04	67.57	68.65	67.44	68.51	447694
2019-10-07	68.46	68.87	67.94	68.01	533694
2019-10-08	67.40	67.40	66.29	66.34	586443
2019-10-09	67.10	67.22	66.36	66.89	532016
2019-10-10	66.95	68.50	66.84	67.78	444182
2019-10-11	68.70	69.40	68.03	68.17	534489
2019-10-14	68.08	68.34	67.62	67.83	270991
2019-10-15	68.28	68.50	67.49	68.36	392527
2019-10-16	68.47	68.91	68.13	68.31	328118
2019-10-17	68.63	69.01	68.28	68.79	270467
2019-10-18	68.84	69.65	68.54	69.42	666295
2019-10-21	70.09	70.41	69.51	70.02	569522
2019-10-22	70.10	71.33	69.99	70.56	773446
2019-10-23	70.91	71.25	69.73	70.19	553254
2019-10-24	70.41	70.99	69.73	70.52	532177
2019-10-25	70.47	71.49	70.10	71.05	581833
2019-10-28	71.38	72.27	71.22	72.08	546107
2019-10-29	71.70	73.11	71.61	73.02	728193
2019-10-30	72.85	73.29	72.53	73.17	373107
2019-10-31	72.83	73.13	72.12	72.43	1070658
2019-11-01	72.91	73.41	72.50	73.11	443164
2019-11-04	73.57	73.77	73.04	73.55	367798
2019-11-05	73.69	74.59	73.35	73.63	671154
2019-11-06	73.45	73.77	73.11	73.73	368578
2019-11-07	74.19	74.43	73.55	73.88	503664
2019-11-08	74.10	75.88	73.93	75.62	1325294
2019-11-11	75.17	75.50	74.74	75.00	501539
2019-11-12	75.34	75.34	74.22	74.46	678477
2019-11-13	74.00	74.04	73.31	73.73	749696
2019-11-14	73.68	74.93	73.68	74.58	484194
2019-11-15	75.01	75.25	74.66	74.94	530917
2019-11-18	74.82	74.94	73.54	73.75	568964
2019-11-19	73.81	74.28	73.29	73.97	644162
2019-11-20	73.88	74.39	72.85	72.97	918196
2019-11-21	73.00	73.22	71.90	71.92	679234
2019-11-22	72.07	72.51	71.86	72.30	630584
2019-11-25	72.65	73.90	72.42	73.78	762694
2019-11-26	74.05	74.67	73.65	74.51	5725500
2019-11-27	74.63	75.13	74.06	74.90	781880
2019-11-29	74.68	74.83	73.61	73.73	297693
2019-12-02	73.94	73.94	73.20	73.35	765631
2019-12-03	72.31	73.11	72.12	72.77	744343
2019-12-04	73.30	74.47	72.73	72.80	855127
2019-12-05	72.93	73.46	72.78	73.32	505272
2019-12-06	74.15	74.92	74.09	74.48	494752
2019-12-09	74.39	74.83	74.18	74.41	376295
2019-12-10	74.27	74.89	74.08	74.39	336452
2019-12-11	74.60	74.81	74.00	74.53	331715
2019-12-12	74.56	75.80	74.44	75.57	407423
2019-12-13	75.53	76.10	74.94	75.10	432116
2019-12-16	75.35	75.85	75.04	75.26	428853
2019-12-17	75.46	75.66	74.86	75.25	361614
2019-12-18	75.50	75.50	73.50	74.27	410296
2019-12-19	74.46	74.70	73.88	74.68	782256
2019-12-20	75.02	75.41	74.41	74.73	1621346
2019-12-23	74.74	75.25	74.09	75.24	487470
2019-12-24	75.21	75.60	74.98	75.42	119187
2019-12-26	75.61	75.85	75.07	75.80	336115
2019-12-27	76.06	76.47	75.66	76.12	374876
2019-12-30	76.12	76.50	75.82	76.17	366756
2019-12-31	75.87	76.83	75.87	76.76	788720
2020-01-02	77.04	77.47	75.48	75.98	846437
2020-01-03	75.10	75.74	74.95	75.15	656290
2020-01-06	74.67	75.61	74.21	74.76	849639
2020-01-07	75.04	75.87	74.56	74.97	1376532
2020-01-08	76.00	76.83	73.52	73.72	1082775
2020-01-09	73.72	74.93	73.49	73.65	1001142
2020-01-10	74.00	74.00	72.65	73.04	629709
2020-01-13	73.31	74.31	73.17	74.22	487750
2020-01-14	74.18	74.18	73.52	73.39	484934
2020-01-15	73.44	74.30	72.89	73.31	611918
2020-01-16	73.68	74.84	73.45	74.69	579050
2020-01-17	74.76	74.92	73.99	74.44	440243
2020-01-21	74.12	74.56	73.80	73.91	805988
2020-01-22	74.21	74.50	73.74	74.00	744503
2020-01-23	73.93	74.26	73.02	74.05	651742
2020-01-24	74.32	74.32	72.72	73.03	422635
2020-01-27	71.57	72.28	71.51	71.85	388063
2020-01-28	72.21	73.33	72.10	72.98	400454
2020-01-29	73.46	73.46	72.37	72.39	267217
2020-01-30	71.80	72.01	70.90	71.89	382388
2020-01-31	71.38	71.90	70.85	71.37	1192340
2020-02-03	71.90	73.11	71.74	72.84	587626
2020-02-04	73.77	75.22	73.69	74.99	538177
2020-02-05	75.77	76.46	75.46	76.26	479397
2020-02-06	76.43	76.46	74.97	75.22	460022
2020-02-07	74.85	75.33	74.30	75.30	762235
2020-02-10	74.90	74.90	73.34	73.71	618263
2020-02-11	73.93	74.85	73.79	74.58	431877
2020-02-12	75.30	75.55	74.65	75.29	370537
2020-02-13	75.07	75.42	74.66	75.35	252998
2020-02-14	75.46	76.08	75.21	75.44	286119
2020-02-18	75.30	75.30	74.01	74.30	243537
2020-02-19	74.44	74.92	74.26	74.30	390717
2020-02-20	74.00	74.92	73.65	74.32	441938
2020-02-21	73.79	74.06	73.35	73.74	382251
2020-02-24	71.69	73.27	71.39	72.79	569795
2020-02-25	72.96	72.96	70.50	70.59	652697
2020-02-26	70.95	71.52	69.27	69.46	487657
2020-02-27	68.18	69.15	66.04	66.08	632638
2020-02-28	63.96	64.38	62.44	64.11	1307336
2020-03-02	64.38	66.07	63.22	66.02	930628
2020-03-03	66.16	67.70	65.21	66.20	717402
2020-03-04	67.92	69.88	67.10	69.78	660517
2020-03-05	68.13	68.61	66.67	67.87	568483
2020-03-06	65.85	68.40	65.32	68.21	901804
2020-03-09	64.47	66.73	63.50	65.29	1143767
2020-03-10	67.11	67.11	64.04	67.04	867031
2020-03-11	65.27	65.28	62.37	63.49	761802
2020-03-12	59.18	61.73	57.10	59.77	982317
2020-03-13	62.58	65.96	58.04	63.31	1654291
2020-03-16	57.43	59.65	57.05	57.83	1848116
2020-03-17	58.97	66.32	57.10	65.96	2457255
2020-03-18	62.20	64.51	42.85	53.00	1792434
2020-03-19	53.16	55.55	49.55	50.86	1230733
2020-03-20	53.66	53.66	48.65	49.44	1656161
2020-03-23	47.68	49.75	43.73	46.81	1385445
2020-03-24	49.31	54.37	48.48	54.23	800197
2020-03-25	54.86	59.46	53.78	57.40	836880
2020-03-26	59.08	61.92	58.20	61.48	1093439
2020-03-27	59.07	60.76	57.82	59.97	819114
2020-03-30	59.86	61.63	58.87	61.10	1062617
2020-03-31	60.86	61.15	58.45	59.50	1197320
2020-04-01	56.83	58.49	56.56	57.10	988964
2020-04-02	56.52	59.11	55.85	57.87	834339
2020-04-03	57.35	59.45	56.05	56.94	689117
2020-04-06	60.14	60.32	58.53	59.78	864977
2020-04-07	62.63	64.10	61.28	62.45	1434613
2020-04-08	64.00	65.06	61.22	64.77	1110594
2020-04-09	65.82	69.14	65.27	65.81	1170529
2020-04-13	65.00	65.34	62.60	64.74	733077
2020-04-14	66.25	67.75	66.19	66.41	913889
2020-04-15	64.19	65.32	63.00	64.33	618202
2020-04-16	64.71	65.08	62.81	64.61	626679
2020-04-17	65.14	67.78	65.14	65.86	880464
2020-04-20	64.87	65.96	64.02	64.37	577348
2020-04-21	62.55	63.64	62.39	62.82	463967
2020-04-22	64.32	64.56	63.34	64.00	474614
2020-04-23	64.47	65.81	63.91	63.97	496038
2020-04-24	64.58	65.46	63.73	65.05	710254
2020-04-27	65.46	67.66	65.09	67.09	481807
2020-04-28	68.57	69.36	66.67	66.88	958555
2020-04-29	68.64	68.71	67.50	67.67	923507
2020-04-30	66.14	67.10	65.20	66.41	1733723
2020-05-01	64.91	65.19	62.94	64.08	659739
2020-05-04	63.76	65.25	62.99	64.77	467728
2020-05-05	65.50	67.33	65.26	66.69	552323
2020-05-06	66.99	67.48	66.09	66.45	533638
2020-05-07	67.54	67.75	66.64	67.50	416200
2020-05-08	68.52	69.21	68.02	68.83	435172
2020-05-11	67.99	69.98	67.71	69.30	876072
2020-05-12	69.74	70.40	68.51	68.59	532708
2020-05-13	68.01	68.34	65.20	65.87	620415
2020-05-14	64.60	66.72	62.98	66.47	681222
2020-05-15	65.90	66.90	65.34	66.71	1223204
2020-05-18	69.23	70.12	68.34	69.69	521759
2020-05-19	69.20	70.07	68.89	68.94	449259
2020-05-20	69.91	71.12	69.32	69.55	600883
2020-05-21	69.20	69.95	69.04	69.66	611652
2020-05-22	69.65	69.97	68.99	69.78	410868
2020-05-26	71.79	72.06	70.91	71.60	480297
2020-05-27	72.69	73.77	72.52	73.40	469135
2020-05-28	74.32	74.78	72.96	74.25	523366
2020-05-29	73.87	75.06	73.06	74.78	778511
2020-06-01	74.83	74.84	73.93	74.10	615490
2020-06-02	73.93	75.38	73.63	75.18	500159
2020-06-03	75.52	78.65	75.49	78.12	1069125
2020-06-04	77.87	78.10	76.41	77.44	809635
2020-06-05	79.00	79.65	78.40	78.60	618054
2020-06-08	78.07	79.78	77.55	79.76	560794
2020-06-09	78.89	79.85	78.25	79.22	478223
2020-06-10	79.23	80.10	78.12	79.22	694767
2020-06-11	77.46	77.49	71.80	71.84	570957
2020-06-12	74.00	74.88	71.96	73.39	737357
2020-06-15	71.32	75.16	71.19	74.70	472687
2020-06-16	77.33	77.43	74.80	76.45	438871
2020-06-17	76.87	77.00	75.86	76.12	375798
2020-06-18	75.69	76.40	75.24	75.43	490941
2020-06-19	76.51	77.24	75.20	75.42	814245
2020-06-22	75.16	75.80	73.96	75.77	429907
2020-06-23	76.86	76.96	74.76	74.83	761099
2020-06-24	73.97	74.49	73.03	73.10	1073007
2020-06-25	73.01	74.13	72.18	74.05	464457
2020-06-26	73.62	74.18	71.44	71.50	2628976
2020-06-29	71.86	74.27	71.78	73.87	482829
2020-06-30	73.85	75.37	73.70	75.06	516526
2020-07-01	75.07	75.19	73.73	74.11	415213
2020-07-02	75.47	76.40	74.73	74.88	377215
2020-07-06	76.38	76.52	75.28	76.03	396653
2020-07-07	75.37	76.16	75.00	75.66	546915
2020-07-08	75.77	76.23	74.30	74.96	558600
2020-07-09	75.43	75.43	73.60	74.53	360996
2020-07-10	74.83	75.79	74.15	75.71	317665
2020-07-13	76.07	76.64	74.67	74.70	605070
2020-07-14	74.71	76.09	74.32	75.59	526375
2020-07-15	76.96	77.31	75.92	77.09	542596
2020-07-16	76.90	77.66	76.70	77.41	952758
2020-07-17	77.71	78.63	77.55	78.00	442304
2020-07-20	77.79	78.48	76.53	76.78	432777
2020-07-21	77.09	78.15	76.82	77.37	508451
2020-07-22	77.33	78.57	76.99	78.49	591930
2020-07-23	78.32	79.27	77.85	78.13	731675
2020-07-24	78.32	79.82	78.22	79.69	884423
2020-07-27	79.99	86.48	79.68	80.92	1599424
2020-07-28	82.74	82.94	80.54	81.33	964850
2020-07-29	81.41	83.07	81.41	82.50	727539
2020-07-30	81.57	81.91	80.33	81.57	547052
2020-07-31	81.47	81.65	79.83	81.59	1027294
2020-08-03	81.97	82.72	81.58	82.31	419648
2020-08-04	82.00	83.06	81.28	82.96	541523
2020-08-05	83.51	84.75	83.26	84.32	430256
2020-08-06	84.23	84.28	83.31	83.94	377069
2020-08-07	83.66	84.32	83.54	84.32	382860
2020-08-10	84.17	84.86	83.85	83.94	344220
2020-08-11	84.76	85.34	83.72	83.96	394721
2020-08-12	84.87	85.30	84.42	84.76	395917
2020-08-13	84.11	85.06	84.11	84.47	355259
2020-08-14	83.89	84.95	83.86	84.25	318741
2020-08-17	84.76	85.67	84.33	84.99	479361
2020-08-18	84.83	85.91	84.69	85.15	493033
2020-08-19	85.46	85.48	84.69	84.94	350732
2020-08-20	84.01	85.01	84.01	84.89	307533
2020-08-21	84.62	85.76	84.36	85.72	743057
2020-08-24	86.04	86.96	85.79	86.14	517674
2020-08-25	86.64	86.64	85.34	85.75	415326
2020-08-26	85.75	86.46	85.29	85.91	573912
2020-08-27	86.36	87.00	85.85	86.14	368416
2020-08-28	86.43	86.43	85.41	85.72	415597
2020-08-31	85.60	85.81	84.75	84.77	538023
2020-09-01	84.80	86.47	84.16	86.45	473370
2020-09-02	86.55	87.23	86.17	86.98	640928
2020-09-03	87.62	87.80	83.98	84.88	510048
2020-09-04	85.50	86.04	83.32	84.48	420940
2020-09-08	83.64	83.73	81.01	81.13	618167
2020-09-09	82.00	83.99	82.00	83.25	480451
2020-09-10	83.33	84.35	82.75	82.77	492066
2020-09-11	83.49	84.13	82.59	83.75	373479
2020-09-14	84.50	85.44	84.28	84.50	378263
2020-09-15	84.85	85.49	84.70	85.17	466611
2020-09-16	85.41	86.03	84.49	84.59	429795
2020-09-17	83.43	84.22	82.90	83.80	408001
2020-09-18	83.82	84.66	81.16	81.95	979635
2020-09-21	80.20	81.12	78.13	79.21	564760
2020-09-22	79.33	80.87	78.97	80.49	447987
2020-09-23	80.19	80.64	78.92	79.18	504003
2020-09-24	78.97	80.21	78.90	79.71	380181
2020-09-25	79.41	81.55	79.04	81.12	543738
2020-09-28	81.94	83.25	81.94	82.49	382379
2020-09-29	82.48	83.00	81.70	82.31	528451
2020-09-30	82.63	83.31	82.08	82.84	690279
2020-10-01	82.80	83.66	81.57	82.40	623694
2020-10-02	81.11	83.48	81.03	82.64	365248
2020-10-05	83.52	85.33	83.35	84.42	500995
2020-10-06	85.18	85.98	84.08	84.32	754747
2020-10-07	86.87	87.45	83.73	87.35	1153945
2020-10-08	88.32	90.84	86.05	86.71	1072339
2020-10-09	87.37	88.36	86.37	87.24	751910
2020-10-12	87.98	89.07	86.87	88.13	627290
2020-10-13	87.93	88.35	87.33	88.05	666408
2020-10-14	88.02	89.22	88.02	88.87	484462
2020-10-15	87.64	89.75	87.14	89.17	422257
2020-10-16	89.55	90.60	89.40	89.92	429883
2020-10-19	89.92	90.50	87.81	88.19	398663
2020-10-20	88.92	89.64	88.62	89.19	538845
2020-10-21	89.53	90.52	89.20	89.20	412712
2020-10-22	89.46	89.50	88.32	89.14	446869
2020-10-23	89.83	90.30	88.68	89.70	471450
2020-10-26	88.50	89.19	86.91	87.79	407676
2020-10-27	87.73	88.20	86.00	86.07	611472
2020-10-28	84.23	85.65	83.48	83.54	742413
2020-10-29	83.61	85.82	83.13	85.19	512356
2020-10-30	84.63	85.80	83.45	84.67	678901
2020-11-02	86.07	88.14	85.77	88.11	459337
2020-11-03	89.30	89.55	87.81	88.15	495850
2020-11-04	88.31	90.63	86.87	90.33	382564
2020-11-05	91.81	92.82	91.32	91.51	471463
2020-11-06	91.87	92.81	91.27	92.51	255162
2020-11-09	96.01	98.35	89.46	89.80	654171
2020-11-10	89.80	91.20	89.54	90.14	516994
2020-11-11	90.61	91.13	88.81	89.48	626525
2020-11-12	89.26	89.66	88.06	89.13	433687
2020-11-13	89.35	90.69	89.28	90.04	226866
2020-11-16	90.79	91.13	89.13	90.21	346525
2020-11-17	89.30	89.62	88.28	89.61	352754
2020-11-18	89.82	90.34	88.82	89.46	321367
2020-11-19	89.19	89.90	88.10	89.17	337396
2020-11-20	89.18	89.93	88.16	89.54	359669
2020-11-23	89.98	89.98	88.42	88.92	527449
2020-11-24	89.73	89.92	88.43	88.67	503515
2020-11-25	88.34	88.52	86.85	87.08	657508
2020-11-27	87.45	88.00	86.73	87.67	144778
2020-11-30	87.17	88.47	86.38	88.01	527458
2020-12-01	88.96	89.68	87.93	88.53	377333
2020-12-02	88.29	88.83	86.57	87.11	380927
2020-12-03	87.00	87.75	86.56	86.90	313083
2020-12-04	87.10	87.93	86.81	87.04	288922
2020-12-07	86.81	87.49	86.37	86.75	350782
2020-12-08	86.73	87.67	86.44	87.65	307688
2020-12-09	88.00	88.64	87.16	88.43	540245
2020-12-10	88.13	88.25	86.22	87.07	495309
2020-12-11	86.56	87.50	85.90	86.52	331169
2020-12-14	86.53	87.12	86.17	86.44	441948
2020-12-15	86.73	87.37	86.26	86.96	345152
2020-12-16	87.51	87.71	86.29	86.60	498049
2020-12-17	87.39	89.61	86.70	89.46	693865
2020-12-18	89.99	89.99	87.04	89.01	1528560
2020-12-21	87.50	88.43	86.82	88.33	401014
2020-12-22	88.80	89.47	88.06	89.12	471184
2020-12-23	89.46	89.94	88.89	89.39	286314
2020-12-24	89.20	90.29	89.04	90.06	121170
2020-12-28	90.84	91.49	90.51	90.56	385981
2020-12-29	90.86	90.87	88.98	89.80	285810
2020-12-30	90.25	91.38	89.97	90.50	263404
2020-12-31	90.39	91.22	89.82	90.78	486114
2021-01-04	91.25	91.77	88.51	88.98	496920
2021-01-05	89.01	90.07	88.42	89.08	625459
2021-01-06	89.00	89.57	86.02	87.30	1422646
2021-01-07	88.56	89.26	87.51	88.04	1022154
2021-01-08	86.91	88.25	86.10	88.01	888650
2021-01-11	87.42	89.00	87.23	88.23	723971
2021-01-12	87.85	89.66	87.48	89.20	701772
2021-01-13	89.91	89.96	87.67	87.37	783758
2021-01-14	87.34	88.28	86.30	86.32	595546
2021-01-15	85.74	87.48	84.75	86.27	747245
2021-01-19	86.80	87.98	86.20	86.93	956299
2021-01-20	87.48	87.89	86.34	86.88	850147
2021-01-21	87.22	87.64	86.33	86.92	592961
2021-01-22	86.33	87.68	85.47	86.97	498509
2021-01-25	86.90	87.36	85.73	87.25	589250
2021-01-26	88.01	88.01	86.15	86.72	499893
2021-01-27	85.56	86.35	84.44	85.38	714811
2021-01-28	85.81	86.38	84.55	84.59	681491
2021-01-29	83.83	84.08	82.12	82.47	1145035
2021-02-01	83.15	83.95	81.84	83.66	781381
2021-02-02	84.18	85.72	84.11	85.14	450695
2021-02-03	85.15	86.02	83.93	84.12	518505
2021-02-04	84.12	85.29	84.00	84.99	541287
2021-02-05	85.45	86.57	85.25	86.46	544821
2021-02-08	87.13	87.60	86.56	87.30	468528
2021-02-09	87.34	87.39	85.46	85.46	409816
2021-02-10	86.00	86.40	84.88	86.26	394205
2021-02-11	86.49	86.97	85.96	86.85	395143
2021-02-12	86.64	87.39	86.39	86.80	272947
2021-02-16	87.15	87.23	85.47	85.89	378111
2021-02-17	85.17	86.20	84.65	86.00	368305
2021-02-18	85.22	85.85	84.51	84.70	487376
2021-02-19	84.82	85.20	82.89	83.11	716233
2021-02-22	82.41	83.16	81.47	82.55	587645
2021-02-23	82.63	82.63	80.59	81.56	689897
2021-02-24	81.96	82.05	80.71	81.18	520802
2021-02-25	80.80	81.82	80.14	80.22	499156
2021-02-26	80.75	80.89	79.07	79.64	1025611
2021-03-01	80.34	81.83	80.34	81.09	602340
2021-03-02	81.18	82.34	80.18	81.78	720686
2021-03-03	82.02	82.12	80.87	81.11	646982
2021-03-04	81.14	82.40	79.87	80.37	848143
2021-03-05	80.87	83.87	80.09	83.52	659503
2021-03-08	83.54	86.68	83.36	85.61	710659
2021-03-09	86.71	87.52	85.79	85.90	650197
2021-03-10	86.16	88.66	85.82	88.14	660578
2021-03-11	88.68	89.14	86.77	86.88	517709
2021-03-12	87.08	87.79	86.68	87.48	415058
2021-03-15	88.04	89.03	87.31	89.02	370825
2021-03-16	89.05	89.34	87.31	88.06	501631
2021-03-17	87.98	88.64	87.08	87.98	401209
2021-03-18	87.75	89.32	87.42	88.96	426826
2021-03-19	89.17	89.17	87.70	87.95	1201645
2021-03-22	87.69	89.06	87.19	88.76	354304
2021-03-23	88.72	90.71	88.27	88.97	514223
2021-03-24	88.92	91.14	88.68	90.28	545824
2021-03-25	90.65	91.85	89.16	91.58	483652
2021-03-26	91.98	94.40	91.63	94.36	461855
2021-03-29	94.21	95.56	93.77	94.79	492210
2021-03-30	94.82	94.93	93.37	93.67	518164
2021-03-31	93.49	94.28	91.82	91.85	949240
2021-04-01	92.20	92.86	91.11	92.43	424275
2021-04-05	93.21	94.29	92.61	94.03	406589
2021-04-06	93.94	94.86	93.33	94.34	779758
2021-04-07	93.31	93.99	89.18	90.21	1179540
2021-04-08	90.14	92.33	89.19	91.76	955115
2021-04-09	91.85	92.18	90.51	91.76	693810
2021-04-12	91.88	93.36	91.57	92.11	595514
2021-04-13	91.76	91.90	90.77	90.86	496456
2021-04-14	90.59	91.38	90.04	90.59	528058
2021-04-15	91.05	91.53	90.25	91.22	512460
2021-04-16	92.37	93.55	92.03	93.47	646463
2021-04-19	93.29	93.65	92.32	93.08	716059
2021-04-20	93.30	94.75	92.99	93.39	570541
2021-04-21	93.61	95.04	93.17	94.50	516728
2021-04-22	94.42	95.03	94.00	94.12	464684
2021-04-23	94.39	95.08	94.05	94.77	390964
2021-04-26	94.95	95.52	94.03	94.11	380824
2021-04-27	94.04	94.54	93.02	94.34	370563
2021-04-28	94.66	95.29	94.06	94.53	363343
2021-04-29	94.96	95.57	94.33	94.65	323303
2021-04-30	94.46	95.43	94.41	94.84	629666
2021-05-03	95.76	97.40	94.96	96.59	507873
2021-05-04	96.08	97.95	95.93	97.77	421275
2021-05-05	98.35	97.88	96.89	97.32	487286
2021-05-06	97.42	98.05	96.98	97.66	424005
2021-05-07	97.78	98.35	97.22	97.47	496683
2021-05-10	97.78	99.30	97.78	97.92	417425
2021-05-11	97.42	97.95	96.27	97.16	394279
2021-05-12	96.95	97.21	94.60	94.61	333481
2021-05-13	95.05	97.73	94.53	97.08	514165
2021-05-14	97.97	98.49	96.45	96.98	439824
2021-05-17	96.68	97.52	96.03	96.50	389538
2021-05-18	96.30	96.67	94.99	95.02	524138
2021-05-19	93.94	94.93	93.34	93.52	579399
2021-05-20	93.51	94.83	93.20	94.21	382318
2021-05-21	94.63	95.20	93.71	94.05	358837
2021-05-24	94.36	94.52	93.46	94.22	243108
2021-05-25	94.55	94.89	93.70	93.77	251346
2021-05-26	93.83	94.10	93.15	93.22	363462
2021-05-27	93.47	94.15	93.22	93.74	534539
2021-05-28	93.88	94.07	93.27	93.53	329740
2021-06-01	94.26	94.83	93.80	94.07	322680
2021-06-02	94.33	94.62	93.76	94.24	678464
2021-06-03	93.76	94.18	93.20	93.73	611952
2021-06-04	94.04	94.95	94.04	94.94	304503
2021-06-07	95.10	95.49	92.75	93.04	414970
2021-06-08	92.95	93.59	92.19	93.06	324886
2021-06-09	92.90	93.09	91.44	91.61	446028
2021-06-10	92.20	92.35	91.16	91.37	346738
2021-06-11	91.55	92.08	91.12	91.93	295057
2021-06-14	91.51	91.78	90.43	90.96	474956
2021-06-15	91.32	91.66	90.66	91.29	365664
2021-06-16	91.50	91.50	89.13	89.40	471442
2021-06-17	89.20	89.53	87.79	88.56	346088
2021-06-18	87.87	88.06	86.91	86.99	963844
2021-06-21	87.75	89.28	87.30	89.10	472614
2021-06-22	89.32	90.25	88.76	89.83	452534
2021-06-23	87.50	89.03	87.09	87.97	659688
2021-06-24	88.68	88.68	87.29	88.10	394419
2021-06-25	88.12	89.12	87.86	88.74	1284638
2021-06-28	89.00	89.18	87.93	88.75	592097
2021-06-29	89.03	90.05	88.20	88.39	448336
2021-06-30	88.16	88.84	87.76	88.68	474177
2021-07-01	88.96	90.43	88.51	90.00	648839
2021-07-02	90.30	90.46	89.52	90.22	318975
2021-07-06	90.09	90.34	88.23	89.18	529432
2021-07-07	88.86	90.95	88.86	90.89	369636
2021-07-08	90.08	90.08	88.66	89.09	422348
2021-07-09	89.90	90.57	89.35	90.52	459948
2021-07-12	90.20	90.51	89.45	90.01	417733
2021-07-13	89.72	89.87	88.70	88.37	402297
2021-07-14	88.62	89.28	88.07	89.05	352326
2021-07-15	88.49	89.38	88.49	88.98	258230
2021-07-16	89.39	89.67	88.59	88.94	417473
2021-07-19	88.02	88.46	86.84	87.64	469007
2021-07-20	86.65	87.75	85.60	86.82	909568
2021-07-21	87.33	87.84	86.90	86.93	531006
2021-07-22	87.06	87.33	86.46	86.68	454203
2021-07-23	86.93	88.38	86.93	88.17	474774
2021-07-26	87.22	87.45	84.86	87.37	1040474
2021-07-27	84.96	86.48	83.55	84.90	813872
2021-07-28	84.75	85.38	84.01	84.76	639409
2021-07-29	85.79	86.22	85.49	85.88	438804
2021-07-30	85.84	86.99	85.54	86.59	1115075
2021-08-02	86.68	86.80	85.08	85.72	655364
2021-08-03	85.75	86.98	85.06	86.88	899078
2021-08-04	86.61	86.94	84.76	84.77	386493
2021-08-05	85.11	85.86	84.65	85.00	340189
2021-08-06	85.36	85.86	85.09	85.14	379360
2021-08-09	85.10	85.33	84.45	85.17	356704
2021-08-10	85.55	85.79	84.78	85.67	456427
2021-08-11	86.09	86.99	85.80	86.88	423092
2021-08-12	86.86	86.98	86.15	86.76	499517
2021-08-13	86.66	87.25	86.56	87.06	265938
2021-08-16	86.63	87.25	86.00	87.05	442083
2021-08-17	86.76	86.76	85.14	85.76	351227
2021-08-18	85.60	85.60	84.13	84.23	312964
2021-08-19	83.24	84.11	82.89	83.22	406797
2021-08-20	83.14	84.76	82.93	84.19	354620
2021-08-23	84.74	84.91	83.80	84.06	455155
2021-08-24	84.23	84.35	83.24	83.31	351188
2021-08-25	83.30	84.11	82.94	83.42	289854
2021-08-26	83.23	83.76	82.80	83.00	447014
2021-08-27	83.08	84.29	82.90	83.49	368714
2021-08-30	83.67	84.65	83.59	83.62	227930
2021-08-31	83.49	83.76	82.21	82.29	649329
2021-09-01	82.29	82.89	81.34	82.35	304828
2021-09-02	82.50	82.79	82.17	82.43	323180
2021-09-03	82.22	82.75	81.76	81.80	286369
2021-09-07	79.98	81.05	79.62	79.68	561017
2021-09-08	79.69	80.60	78.65	80.58	471562
2021-09-09	80.06	81.66	80.06	80.84	555912
2021-09-10	81.00	81.67	79.85	79.88	374135
2021-09-13	80.61	80.82	79.06	79.54	555751
2021-09-14	79.71	79.95	79.14	79.55	504468
2021-09-15	79.65	79.87	78.85	79.18	715966
2021-09-16	79.27	79.95	78.77	79.59	565024
2021-09-17	79.35	79.36	77.99	78.61	1536460
2021-09-20	77.53	78.08	76.43	77.95	702654
2021-09-21	78.41	78.53	77.38	77.90	505431
2021-09-22	78.36	79.57	77.91	78.47	591981
2021-09-23	78.88	79.86	78.77	79.47	506402
2021-09-24	79.43	80.58	79.16	79.22	385235
2021-09-27	79.20	80.54	79.11	79.28	388997
2021-09-28	79.00	79.47	78.43	78.65	403052
2021-09-29	78.51	79.16	78.18	78.49	458554
2021-09-30	78.80	79.19	77.63	77.65	635501
2021-10-01	78.07	78.99	77.22	78.49	507284
2021-10-04	78.39	79.50	77.93	78.88	736349
2021-10-05	79.00	79.85	78.43	79.50	846461
2021-10-06	79.44	81.73	79.00	81.53	1044743
2021-10-07	81.32	82.51	79.55	79.80	1015052
2021-10-08	79.58	80.16	78.49	79.02	712069
2021-10-11	79.23	80.92	79.23	79.78	680840
2021-10-12	79.50	80.48	79.49	80.24	706968
2021-10-13	80.39	80.62	79.08	80.03	763430
2021-10-14	80.53	82.89	80.36	82.43	774248
2021-10-15	82.89	83.61	82.39	83.49	624351
2021-10-18	83.14	84.40	82.75	84.19	823214
2021-10-19	84.50	84.50	83.05	83.94	649101
2021-10-20	83.98	85.65	83.48	85.58	871602
2021-10-21	85.53	88.09	85.04	87.81	1037278
2021-10-22	87.90	89.09	87.56	88.54	1090975
2021-10-25	88.33	88.78	87.29	87.93	690488
2021-10-26	88.26	89.05	87.25	88.71	704352
2021-10-27	89.01	89.76	88.01	88.49	738339
2021-10-28	88.67	89.23	87.87	88.27	465133
2021-10-29	87.84	88.63	87.01	87.20	939386
2021-11-01	87.19	87.82	86.62	87.70	495692
2021-11-02	87.74	88.43	87.40	88.07	494147
2021-11-03	87.98	88.88	87.01	88.76	437269
2021-11-04	88.93	90.15	88.77	89.30	476964
2021-11-05	89.72	90.36	89.30	89.78	590942
2021-11-08	90.00	90.36	89.27	89.67	473935
2021-11-09	90.00	91.24	90.00	90.41	256229
2021-11-10	90.37	91.31	90.36	91.29	373584
2021-11-11	91.25	91.66	91.02	91.41	275547
2021-11-12	91.67	93.78	91.63	93.66	595328
2021-11-15	94.06	94.91	93.06	94.45	343542
2021-11-16	94.39	95.51	94.30	95.24	554277
2021-11-17	95.32	96.58	94.71	96.53	602887
2021-11-18	96.72	96.90	93.77	93.85	451041
2021-11-19	94.10	95.92	93.93	94.64	446511
2021-11-22	95.01	95.46	94.45	94.52	300410
2021-11-23	94.56	95.38	94.44	94.83	253912
2021-11-24	93.02	94.21	92.63	93.37	318405
2021-11-26	92.30	92.75	91.42	91.51	282477
2021-11-29	92.04	93.33	91.22	93.02	459648
2021-11-30	92.49	93.01	90.53	91.04	684888
2021-12-01	92.10	93.53	90.38	90.38	491759
2021-12-02	90.33	94.46	90.33	93.65	543450
2021-12-03	93.66	94.62	93.00	93.52	571199
2021-12-06	94.45	96.70	93.94	95.43	330435
2021-12-07	97.05	97.05	95.98	96.43	431968
2021-12-08	96.20	97.61	96.20	97.18	417985
2021-12-09	97.20	97.44	96.42	96.43	346016
2021-12-10	97.11	97.81	96.70	97.43	316705
2021-12-13	96.96	98.11	96.52	97.31	385890
2021-12-14	97.05	97.69	96.13	96.84	477986
2021-12-15	96.89	98.77	96.16	98.74	368130
2021-12-16	98.81	100.39	98.66	99.77	351223
2021-12-17	99.50	99.50	96.28	96.80	1257943
2021-12-20	95.81	96.18	93.69	95.71	581063
2021-12-21	96.09	97.26	95.42	96.14	510312
2021-12-22	96.14	97.17	95.63	96.97	284193
2021-12-23	97.25	98.30	97.04	97.51	199469
2021-12-27	98.04	99.60	97.57	99.55	383920
2021-12-28	99.48	100.54	99.44	100.04	426557
2021-12-29	100.00	101.13	99.91	100.78	318601
2021-12-30	100.74	101.21	99.76	99.93	333974
2021-12-31	99.86	101.46	99.86	101.00	295926
2022-01-03	100.84	101.48	97.66	98.35	494423
2022-01-04	98.12	98.86	96.89	97.11	803903
2022-01-05	96.77	99.97	95.01	97.44	973393
2022-01-06	96.78	97.09	94.06	94.36	821717
2022-01-07	93.92	93.92	91.30	91.96	971948
2022-01-10	91.56	92.10	90.10	91.94	912384
2022-01-11	92.52	93.80	91.40	93.27	629499
2022-01-12	93.75	94.00	91.76	91.62	522340
2022-01-13	91.75	92.95	91.30	91.70	475012
2022-01-14	90.89	92.07	90.00	91.75	977285
2022-01-18	91.08	91.67	89.02	90.93	589415
2022-01-19	91.72	91.72	90.23	90.53	559793
2022-01-20	90.49	91.51	88.60	88.83	475739
2022-01-21	88.85	89.51	87.62	88.31	1001109
2022-01-24	87.07	89.61	86.13	89.26	866067
2022-01-25	88.17	89.29	87.23	88.65	793080
2022-01-26	89.48	89.82	87.63	88.28	619745
2022-01-27	88.76	89.64	86.59	86.93	614682
2022-01-28	86.83	87.61	84.94	87.60	753527
2022-01-31	86.83	88.62	86.75	88.61	1316323
2022-02-01	88.98	89.59	87.58	88.51	566037
2022-02-02	88.60	89.71	87.52	89.00	476492
2022-02-03	88.85	89.30	87.47	87.75	451772
2022-02-04	87.17	87.58	86.19	86.44	549298
2022-02-07	86.51	87.45	86.11	86.59	427219
2022-02-08	87.00	87.40	86.57	87.29	403268
2022-02-09	88.15	89.14	86.53	87.13	1034326
2022-02-10	86.19	88.11	85.81	86.19	483601
2022-02-11	86.08	86.91	84.90	85.18	395624
2022-02-14	85.21	85.91	84.00	84.54	479368
2022-02-15	85.09	86.29	85.09	85.85	360670
2022-02-16	85.79	87.03	85.32	86.69	432648
2022-02-17	86.25	87.18	85.45	86.20	422208
2022-02-18	86.44	87.30	85.71	86.20	415516
2022-02-22	85.63	86.50	84.45	85.06	338493
2022-02-23	85.61	85.77	83.05	83.27	385479
2022-02-24	81.81	82.74	81.00	82.39	638143
2022-02-25	82.63	85.59	82.47	85.58	462148
2022-02-28	84.40	85.43	83.74	84.57	673763
2022-03-01	84.19	84.62	80.88	81.81	707691
2022-03-02	82.00	83.81	81.12	83.06	566829
2022-03-03	83.86	83.97	81.75	82.38	522824
2022-03-04	81.05	81.83	80.42	81.38	546671
2022-03-07	80.88	80.88	76.63	76.89	744150
2022-03-08	77.15	78.84	75.11	76.06	867725
2022-03-09	77.81	79.99	77.41	79.35	643542
2022-03-10	78.37	79.50	78.37	79.29	430183
2022-03-11	79.73	79.88	78.71	78.73	461275
2022-03-14	79.24	81.09	78.91	79.50	591110
2022-03-15	80.07	81.70	79.72	81.42	663127
2022-03-16	81.82	83.85	80.67	82.01	538370
2022-03-17	81.33	82.63	80.59	82.20	464574
2022-03-18	81.50	82.92	80.56	82.77	816178
2022-03-21	82.61	83.56	81.44	81.94	410005
2022-03-22	82.13	82.26	80.69	81.02	644875
2022-03-23	80.60	80.84	78.75	79.24	766204
2022-03-24	80.08	80.33	79.05	79.88	990188
2022-03-25	79.84	81.17	79.65	80.52	562063
2022-03-28	80.70	81.26	79.66	81.26	477781
2022-03-29	82.05	84.66	81.72	83.87	957351
2022-03-30	83.65	83.72	81.83	82.49	692644
2022-03-31	82.49	82.66	81.30	81.44	676986
2022-04-01	82.02	82.67	81.12	82.66	1223742
2022-04-04	82.38	84.02	81.78	83.48	859244
2022-04-05	83.47	84.19	82.76	83.12	1111713
2022-04-06	84.76	87.64	84.23	87.16	1336748
2022-04-07	86.62	87.66	85.30	86.42	878544
2022-04-08	86.40	87.13	85.35	85.59	671639
2022-04-11	85.65	88.27	85.65	86.32	667494
2022-04-12	86.37	87.57	85.23	85.35	674111
2022-04-13	85.43	86.73	84.74	86.65	408674
2022-04-14	86.98	87.64	86.36	86.40	473684
2022-04-18	86.21	86.85	84.37	84.70	496322
2022-04-19	84.76	87.52	84.76	87.34	376802
2022-04-20	87.83	89.10	87.80	88.22	475491
2022-04-21	88.88	89.74	87.21	87.43	443812
2022-04-22	86.93	87.37	85.26	85.35	612206
2022-04-25	85.16	85.19	82.46	84.58	792369
2022-04-26	84.89	86.40	82.85	83.60	690265
2022-04-27	83.83	85.49	83.46	84.31	611343
2022-04-28	84.59	86.04	83.58	86.02	462065
2022-04-29	85.64	86.17	82.66	82.90	1149003
2022-05-02	82.92	85.22	82.38	84.04	508044
2022-05-03	84.39	85.72	83.87	84.59	479127
2022-05-04	84.46	87.18	83.87	87.01	450223
2022-05-05	86.13	87.04	84.23	84.89	454688
2022-05-06	83.95	84.70	82.57	84.36	570700
2022-05-09	83.14	85.97	83.14	84.94	461494
2022-05-10	85.92	86.38	82.92	83.77	598228
2022-05-11	82.85	85.74	82.85	83.55	513664
2022-05-12	83.23	84.93	82.34	84.18	508789
2022-05-13	84.67	85.22	83.51	84.24	391270
2022-05-16	83.68	84.80	81.83	84.02	422519
2022-05-17	85.70	86.91	85.01	86.88	508650
2022-05-18	85.67	85.93	84.03	84.19	449781
2022-05-19	83.22	85.54	83.17	84.64	413923
2022-05-20	85.33	85.66	82.40	84.36	396587
2022-05-23	85.16	86.01	84.36	85.72	640665
2022-05-24	85.59	85.78	83.59	85.32	337372
2022-05-25	85.19	87.24	85.19	86.70	423114
2022-05-26	87.86	89.28	87.86	88.87	417190
2022-05-27	89.68	90.94	89.38	90.89	327527
2022-05-31	90.23	90.59	87.64	88.10	912000
2022-06-01	88.51	88.51	86.02	86.77	571226
2022-06-02	87.51	88.86	86.81	88.83	577937
2022-06-03	88.16	88.95	87.30	87.95	429282
2022-06-06	87.80	89.07	87.55	88.37	491512
2022-06-07	87.54	89.25	87.29	88.98	582279
2022-06-08	88.29	88.69	85.80	86.43	535459
2022-06-09	85.49	87.33	84.49	84.50	705550
2022-06-10	82.63	83.05	80.82	80.87	576812
2022-06-13	79.12	80.02	77.97	78.30	523030
2022-06-14	78.12	78.30	76.20	77.74	752368
2022-06-15	78.43	79.24	76.67	77.90	871887
2022-06-16	76.01	76.66	74.56	75.45	961929
2022-06-17	76.18	76.82	74.68	75.20	907140
2022-06-21	75.64	76.25	74.92	75.39	592363
2022-06-22	75.00	77.18	74.80	76.74	658856
2022-06-23	76.47	78.01	76.47	77.58	643306
2022-06-24	78.32	81.66	77.71	81.61	1880726
2022-06-27	81.85	81.92	80.63	81.14	449729
2022-06-28	81.86	82.02	79.12	79.36	524332
2022-06-29	79.42	79.57	78.41	78.96	569594
2022-06-30	77.94	79.38	77.36	78.72	684495
2022-07-01	78.66	80.75	78.66	80.49	628697
2022-07-05	79.51	81.78	78.79	81.72	878514
2022-07-06	81.66	82.43	79.97	81.58	785587
2022-07-07	81.02	81.98	79.53	80.81	538622
2022-07-08	80.53	80.88	79.78	79.98	500250
2022-07-11	79.48	80.49	79.23	79.55	419567
2022-07-12	79.54	82.24	79.54	81.20	659203
2022-07-13	79.51	81.62	79.18	80.67	567431
2022-07-14	79.50	81.60	79.31	81.57	542610
2022-07-15	82.33	82.54	81.44	81.94	447393
2022-07-18	82.26	82.76	80.94	81.01	521120
2022-07-19	82.13	83.37	81.64	83.30	490317
2022-07-20	83.18	84.14	82.79	83.91	471048
2022-07-21	83.97	86.30	83.69	86.23	520743
2022-07-22	87.26	88.18	85.42	86.11	587286
2022-07-25	85.25	86.52	82.87	85.54	1000213
2022-07-26	86.41	86.52	84.41	86.42	705515
2022-07-27	85.00	87.86	84.47	87.34	837228
2022-07-28	87.79	89.34	86.66	89.10	572317
2022-07-29	89.36	90.56	88.46	90.40	1027537
2022-08-01	90.32	90.85	89.08	90.36	488372
2022-08-02	90.48	90.59	89.08	89.73	513838
2022-08-03	89.96	90.40	88.61	90.12	385081
2022-08-04	90.61	91.42	89.62	90.38	422126
2022-08-05	89.65	90.37	88.32	88.82	579671
2022-08-08	89.55	90.52	89.14	89.69	462200
2022-08-09	89.27	89.69	87.88	88.24	522131
2022-08-10	89.55	91.84	89.55	91.75	461220
2022-08-11	92.41	93.05	91.45	91.60	353956
2022-08-12	92.14	93.34	91.93	93.26	264261
2022-08-15	93.39	94.58	93.06	94.36	290204
2022-08-16	93.71	95.54	93.71	95.33	317998
2022-08-17	94.70	95.20	94.11	94.77	429776
2022-08-18	94.88	95.70	94.15	95.40	367115
2022-08-19	95.09	95.21	93.69	94.08	417723
2022-08-22	93.11	93.67	92.54	92.75	333713
2022-08-23	92.56	93.35	91.98	92.35	434616
2022-08-24	92.69	93.28	91.73	92.65	256071
2022-08-25	94.25	97.97	93.94	97.83	1013606
2022-08-26	97.46	97.79	94.77	94.86	639250
2022-08-29	93.97	94.93	93.45	94.47	705132
2022-08-30	95.34	95.82	93.95	94.26	435138
2022-08-31	94.35	94.45	92.97	93.16	582231
2022-09-01	92.70	93.79	92.41	93.47	454463
2022-09-02	94.60	94.95	92.06	92.53	409290
2022-09-06	92.56	93.41	91.94	92.58	390874
2022-09-07	92.70	95.66	92.30	95.46	331155
2022-09-08	94.66	95.88	94.42	95.55	357264
2022-09-09	95.75	96.59	95.12	95.83	440524
2022-09-12	96.46	96.93	95.94	96.62	454250
2022-09-13	94.25	94.99	92.54	92.90	369595
2022-09-14	93.07	93.07	90.96	92.11	544139
2022-09-15	91.93	93.08	90.51	91.04	659788
2022-09-16	90.15	90.15	87.30	88.31	1458316
2022-09-19	88.15	90.87	87.83	90.86	511478
2022-09-20	89.88	89.88	88.32	88.95	591189
2022-09-21	89.03	89.30	86.67	86.71	491100
2022-09-22	86.51	86.67	85.24	85.66	447046
2022-09-23	84.80	86.46	84.39	85.53	499160
2022-09-26	85.08	86.07	84.37	84.83	542839
2022-09-27	85.75	86.45	83.29	84.57	740294
2022-09-28	85.02	86.08	84.38	85.49	749542
2022-09-29	84.25	84.63	82.62	84.02	536938
2022-09-30	83.85	85.06	83.15	83.31	834999
2022-10-03	84.46	87.20	84.46	86.65	784542
2022-10-04	87.35	90.52	87.35	89.87	1075193
2022-10-05	92.22	94.43	91.00	92.87	1516476
2022-10-06	93.82	96.49	93.82	94.92	1157815
2022-10-07	94.11	94.11	90.90	91.05	955642
2022-10-10	91.18	91.50	90.00	91.04	874700
2022-10-11	90.85	93.85	90.75	92.99	927585
2022-10-12	93.45	93.45	91.10	91.16	523786
2022-10-13	89.98	93.01	88.92	91.76	728416
2022-10-14	92.23	93.11	89.32	89.64	564203
2022-10-17	90.84	92.37	90.53	91.78	469900
2022-10-18	93.09	93.79	91.05	92.10	752545
2022-10-19	91.64	91.98	88.94	89.61	605857
2022-10-20	89.65	90.15	85.98	86.62	707432
2022-10-21	86.54	89.07	86.27	88.73	524212
2022-10-24	89.95	91.15	89.17	90.12	597513
2022-10-25	90.72	92.95	90.37	92.87	653201
2022-10-26	93.10	93.28	90.92	91.94	500472
2022-10-27	92.25	93.66	91.76	92.84	610243
2022-10-28	93.10	95.43	92.97	94.96	552647
2022-10-31	94.87	95.61	94.11	94.57	1131925
2022-11-01	95.34	95.34	93.63	94.61	581076
2022-11-02	94.72	95.44	91.92	92.23	919531
2022-11-03	90.96	93.45	90.57	92.31	535834
2022-11-04	93.74	94.04	91.36	92.83	542316
2022-11-07	93.33	94.62	92.41	94.40	395429
2022-11-08	94.99	96.99	94.31	95.38	482279
2022-11-09	94.74	96.06	94.46	94.75	528225
2022-11-10	98.47	100.29	98.06	100.09	670267
2022-11-11	100.05	101.09	98.01	98.34	571940
2022-11-14	98.19	99.30	97.44	97.62	403881
2022-11-15	98.57	100.90	98.29	99.20	482991
2022-11-16	99.20	99.72	98.63	99.20	366442
2022-11-17	98.23	99.47	97.33	98.91	415593
2022-11-18	100.36	100.85	98.83	100.60	654684
2022-11-21	100.30	102.35	99.83	101.05	407400
2022-11-22	101.53	102.91	101.20	102.84	395097
2022-11-23	103.02	104.00	102.62	103.56	300579
2022-11-25	103.33	103.94	103.08	103.71	143911
2022-11-28	102.90	103.87	101.69	101.93	439532
2022-11-29	101.59	102.18	101.30	101.67	529362
2022-11-30	100.66	103.87	100.11	103.62	743459
2022-12-01	104.15	105.17	103.97	104.23	429270
2022-12-02	102.46	105.16	102.46	104.57	738803
2022-12-05	103.25	103.63	101.20	103.01	412683
2022-12-06	103.29	103.65	101.01	102.72	483851
2022-12-07	103.02	103.79	102.21	102.95	410157
2022-12-08	103.44	103.75	102.67	103.67	424141
2022-12-09	103.73	104.37	103.40	103.45	396671
2022-12-12	103.63	103.63	102.70	103.24	314244
2022-12-13	105.79	106.50	103.21	104.20	752941
2022-12-14	103.77	104.45	100.85	101.66	583378
2022-12-15	100.27	100.57	98.52	100.51	948968
2022-12-16	99.75	100.19	98.28	99.44	1425532
2022-12-19	99.49	100.21	97.18	98.11	519318
2022-12-20	98.06	98.88	97.29	98.38	599091
2022-12-21	98.80	100.20	98.54	99.88	547886
2022-12-22	98.93	98.99	97.33	98.51	394432
2022-12-23	98.06	100.17	98.06	99.81	328027
2022-12-27	99.74	100.46	99.38	99.50	336826
2022-12-28	99.54	100.26	97.92	97.99	399461
2022-12-29	98.52	99.16	98.01	98.14	437530
2022-12-30	97.52	97.75	96.39	97.45	502605
2023-01-03	98.04	98.52	96.80	97.85	539712
2023-01-04	98.70	99.14	97.26	98.02	890955
2023-01-05	93.13	93.39	84.02	85.17	2648555
2023-01-06	85.10	87.64	84.70	86.58	1453871
2023-01-09	86.60	88.46	85.62	87.01	785471
2023-01-10	86.46	87.23	85.86	86.81	643424
2023-01-11	87.45	89.12	87.45	88.94	763215
2023-01-12	88.86	89.20	87.17	87.37	728044
2023-01-13	86.57	87.77	86.37	87.06	659543
2023-01-17	87.23	87.61	86.37	86.78	513774
2023-01-18	86.91	87.59	85.58	85.24	689776
2023-01-19	84.80	85.05	83.56	83.67	662495
2023-01-20	84.02	86.88	83.81	86.84	815552
2023-01-23	86.79	87.82	86.13	87.14	596748
2023-01-24	87.06	88.56	86.41	87.74	505708
2023-01-25	86.73	88.26	86.56	88.04	422231
2023-01-26	85.79	88.16	85.71	87.47	496193
2023-01-27	87.44	88.31	87.15	87.99	390626
2023-01-30	88.03	89.62	87.69	87.70	437274
2023-01-31	88.18	89.92	87.73	89.91	519993
2023-02-01	89.46	91.30	88.92	90.84	567948
2023-02-02	91.50	93.16	91.20	92.37	601706
2023-02-03	91.83	92.36	90.96	91.39	498031
2023-02-06	91.17	91.62	90.17	90.83	388826
2023-02-07	90.12	90.90	89.60	90.36	447317
2023-02-08	89.96	90.79	88.81	89.00	444497
2023-02-09	89.31	89.97	88.15	88.23	316603
2023-02-10	87.92	88.39	86.75	87.12	504247
2023-02-13	87.44	88.57	87.33	88.57	386011
2023-02-14	88.57	89.65	88.08	89.10	410967
2023-02-15	88.91	89.66	88.40	89.19	367176
2023-02-16	87.71	88.96	87.44	87.78	428844
2023-02-17	87.76	88.51	87.19	88.07	492040
2023-02-21	87.83	87.87	85.52	85.57	370732
2023-02-22	85.86	87.32	85.78	86.97	529455
2023-02-23	87.27	87.90	85.78	86.81	250529
2023-02-24	85.76	87.59	85.50	87.31	674482
2023-02-27	88.10	89.16	87.88	88.37	442567
2023-02-28	88.41	89.44	88.32	88.63	658198
2023-03-01	88.09	89.49	87.85	88.95	504720
2023-03-02	88.47	90.28	88.10	90.16	444525
2023-03-03	90.84	91.10	89.73	91.07	412379
2023-03-06	91.14	91.39	89.33	89.34	606173
2023-03-07	89.35	89.59	87.53	88.05	560410
2023-03-08	87.93	88.62	87.54	88.46	409377
2023-03-09	88.62	89.17	86.75	87.03	334512
2023-03-10	87.41	87.41	84.35	85.31	621209
2023-03-13	84.47	86.09	84.07	84.44	496590
2023-03-14	85.89	86.67	84.80	86.22	513175
2023-03-15	84.58	84.95	83.45	84.19	721807
2023-03-16	83.72	85.12	83.34	84.98	1321895
2023-03-17	84.48	84.68	83.08	84.34	1341905
2023-03-20	84.82	85.56	84.51	85.26	581251
2023-03-21	86.31	86.91	85.79	86.71	556551
2023-03-22	86.42	86.43	83.18	83.20	1168756
2023-03-23	83.17	84.51	82.16	83.04	710323
2023-03-24	82.58	83.36	81.09	83.34	825659
2023-03-27	84.19	84.44	83.23	83.96	549757
2023-03-28	84.20	85.13	83.88	84.82	477064
2023-03-29	85.84	85.94	85.16	85.74	392613
2023-03-30	86.12	86.16	84.43	85.05	711359
2023-03-31	85.31	87.37	84.76	87.24	727605
2023-04-03	87.64	89.24	87.61	88.35	1011654
2023-04-04	88.17	88.83	85.24	85.53	887347
2023-04-05	84.76	85.08	83.58	84.33	1536969
2023-04-06	80.00	83.15	79.47	81.19	2205303
2023-04-10	80.50	82.27	80.30	82.14	946734
2023-04-11	82.55	83.00	81.82	81.68	749197
2023-04-12	82.37	82.59	81.65	81.89	665733
2023-04-13	81.85	82.29	81.49	81.67	596585
2023-04-14	81.55	82.55	80.98	81.26	529346
2023-04-17	81.03	82.54	80.86	82.48	467066
2023-04-18	82.80	82.83	81.48	82.22	524296
2023-04-19	81.93	83.02	81.30	82.96	535874
2023-04-20	82.85	83.85	82.53	83.53	665801
2023-04-21	83.94	83.94	81.95	82.12	712219
2023-04-24	82.51	83.02	82.06	82.30	473185
2023-04-25	81.61	81.84	80.20	80.33	568374
2023-04-26	79.86	80.40	78.98	79.21	481556
2023-04-27	79.54	81.35	79.54	81.28	758877
2023-04-28	81.52	82.53	81.27	82.03	841228
2023-05-01	81.80	82.40	81.34	81.35	391484
2023-05-02	80.91	81.87	79.98	81.81	689059
2023-05-03	82.00	82.98	81.20	81.29	655186
2023-05-04	81.24	81.54	79.58	79.89	372116
2023-05-05	80.79	81.83	80.52	81.21	403679
2023-05-08	81.63	81.74	80.38	80.53	336212
2023-05-09	80.09	80.26	79.40	79.75	314829
2023-05-10	80.74	81.17	79.37	80.88	439727
2023-05-11	80.57	80.77	79.70	80.61	418398
2023-05-12	81.02	81.45	80.12	80.68	450861
2023-05-15	80.79	81.37	80.51	80.74	389645
2023-05-16	81.00	81.00	78.78	78.90	675993
2023-05-17	78.87	79.86	78.52	79.39	440543
2023-05-18	79.34	80.88	79.06	80.80	364522
2023-05-19	81.35	81.45	79.65	80.08	569566
2023-05-22	80.12	80.39	79.23	79.75	588339
2023-05-23	79.21	79.86	78.95	79.52	560027
2023-05-24	79.56	80.20	79.34	79.79	769803
2023-05-25	79.44	80.30	79.38	80.11	910196
2023-05-26	80.34	80.86	79.63	80.08	559002
2023-05-30	80.09	80.54	79.56	79.76	611149
2023-05-31	79.25	80.12	79.25	79.79	2302843
2023-06-01	79.87	80.29	79.37	80.05	636808
2023-06-02	81.39	84.37	81.07	83.73	679979
2023-06-05	82.69	82.99	80.87	83.73	557303
2023-06-06	82.47	83.62	81.78	82.71	430859
2023-06-07	82.36	84.08	82.22	83.85	421530
2023-06-08	83.81	84.05	82.70	83.29	370976
2023-06-09	82.92	83.27	82.40	82.93	368796
2023-06-12	83.13	83.82	82.63	83.62	395073
2023-06-13	83.61	84.77	83.56	84.03	679861
2023-06-14	84.41	84.59	83.22	83.82	577218
2023-06-15	83.88	85.43	83.38	84.97	523363
2023-06-16	85.42	85.58	84.57	85.22	957678
2023-06-20	84.32	84.36	83.23	83.29	484398
2023-06-21	83.19	83.65	82.58	83.29	367708
2023-06-22	83.66	83.66	82.51	82.89	310631
2023-06-23	82.22	83.42	82.00	82.17	985670
2023-06-26	82.28	83.41	82.28	82.95	325761
2023-06-27	83.21	84.90	82.99	84.56	313080
2023-06-28	84.52	84.62	83.76	84.24	445238
2023-06-29	83.89	88.03	83.77	87.80	821116
2023-06-30	88.20	90.31	88.20	89.73	1104424
2023-07-03	89.05	90.06	88.87	89.81	315209
2023-07-05	89.00	89.51	87.71	88.00	604718
2023-07-06	87.12	87.57	85.81	87.14	563619
2023-07-07	86.69	89.60	86.69	89.16	575327
2023-07-10	88.88	90.37	88.78	89.31	484320
2023-07-11	89.78	91.32	89.44	91.13	564870
2023-07-12	92.27	92.47	91.09	91.99	676495
2023-07-13	92.21	92.50	91.64	92.04	450960
2023-07-14	92.00	92.00	90.79	90.89	421115
2023-07-17	91.02	92.34	90.14	92.03	414734
2023-07-18	92.03	93.78	91.99	92.52	554055
2023-07-19	93.02	93.64	92.68	93.51	519290
2023-07-20	93.80	93.97	92.84	92.97	513541
2023-07-21	92.99	93.82	92.64	92.95	568228
2023-07-24	92.74	93.29	91.76	91.99	668889
2023-07-25	92.99	93.98	92.93	93.54	928918
2023-07-26	97.99	104.58	97.01	104.05	2393934
2023-07-27	106.24	107.40	104.73	105.26	1177137
2023-07-28	106.08	106.78	104.29	104.65	1008215
2023-07-31	104.84	105.16	102.35	103.31	1574561
2023-08-01	103.51	105.83	103.51	105.70	854647
2023-08-02	104.44	104.69	103.00	103.62	931122
2023-08-03	103.22	103.54	102.58	102.88	753739
2023-08-04	103.46	104.06	102.40	102.77	597521
2023-08-07	102.41	103.43	101.68	103.39	536572
2023-08-08	102.48	103.90	102.15	103.70	480364
2023-08-09	103.67	103.71	102.65	102.72	432891
2023-08-10	103.00	103.89	102.66	103.65	439532
2023-08-11	103.66	104.59	103.31	103.95	602891
2023-08-14	103.63	104.40	103.21	103.84	615737
2023-08-15	103.29	104.13	102.84	103.05	380329
2023-08-16	103.18	104.03	102.32	102.39	444582
2023-08-17	102.50	103.54	100.84	100.88	532955
2023-08-18	100.67	101.41	100.53	100.86	867359
2023-08-21	100.97	101.33	99.75	101.16	516385
2023-08-22	101.57	102.06	99.24	99.83	547168
2023-08-23	100.29	100.50	99.28	99.74	606597
2023-08-24	99.39	100.38	99.33	99.34	496692
2023-08-25	99.94	100.58	99.03	99.75	593739
2023-08-28	99.30	100.77	99.26	99.71	401425
2023-08-29	99.68	100.47	99.08	100.45	391157
2023-08-30	100.60	100.75	99.41	99.80	519444
2023-08-31	100.00	100.37	99.50	99.74	602421
2023-09-01	100.28	100.62	99.44	100.34	435527
2023-09-05	99.78	99.97	96.82	96.86	684693
2023-09-06	97.10	98.37	97.10	98.06	438353
2023-09-07	97.67	99.06	97.55	98.91	563141
2023-09-08	98.89	99.48	98.33	98.80	279411
2023-09-11	99.07	99.57	97.99	98.44	372493
2023-09-12	98.25	98.51	97.65	97.72	314665
2023-09-13	97.85	97.85	96.62	96.69	416120
2023-09-14	97.15	97.46	96.45	96.54	494009
2023-09-15	95.90	96.32	94.22	94.77	1428988
2023-09-18	95.08	96.49	95.08	95.53	593882
2023-09-19	95.14	95.71	94.76	95.42	452666
2023-09-20	96.07	96.70	94.63	94.88	386230
2023-09-21	94.28	94.83	93.57	94.01	435967
2023-09-22	94.13	94.99	94.13	94.22	404207
2023-09-25	94.52	95.20	93.80	94.87	344402
2023-09-26	94.43	94.86	92.89	92.90	621453
2023-09-27	93.30	93.76	92.88	93.20	514136
2023-09-28	93.36	96.00	93.25	95.53	671481
2023-09-29	96.20	96.41	94.67	94.81	596646
2023-10-02	94.39	95.06	93.62	94.19	570330
2023-10-03	93.78	94.90	92.61	92.80	941108
2023-10-04	100.19	100.29	95.30	98.61	1854751
2023-10-05	99.23	100.40	97.64	98.68	1114575
2023-10-06	98.11	100.12	97.57	98.11	882033
2023-10-09	97.55	98.28	96.48	97.85	864561
2023-10-10	97.86	99.62	97.62	98.47	594778
2023-10-11	98.68	99.80	98.38	99.61	682890
2023-10-12	99.76	99.76	96.73	97.24	768091
2023-10-13	97.36	97.75	95.65	96.02	793691
2023-10-16	97.45	98.82	96.94	96.87	936360
2023-10-17	96.05	97.48	96.05	97.33	962102
2023-10-18	95.90	96.53	94.77	95.21	727485
2023-10-19	94.83	95.85	93.96	94.41	669995
2023-10-20	94.60	94.98	92.98	93.23	633929
2023-10-23	92.54	93.95	92.49	92.83	973654
2023-10-24	93.71	94.14	91.56	91.59	873364
2023-10-25	91.27	91.85	89.82	89.86	728264
2023-10-26	90.17	90.60	89.66	90.25	653994
2023-10-27	90.20	90.54	88.99	89.22	479487
2023-10-30	89.89	90.87	88.84	90.66	692412
2023-10-31	90.85	91.53	90.33	91.27	1243225
2023-11-01	91.37	93.08	90.77	93.05	682606
2023-11-02	93.15	94.67	93.15	94.03	461745
2023-11-03	94.94	97.28	94.94	96.33	516117
2023-11-06	96.14	96.58	95.69	96.20	440690
2023-11-07	96.13	96.37	95.44	96.04	391416
2023-11-08	96.01	97.23	96.01	97.06	448898
2023-11-09	97.18	97.22	95.97	96.01	341797
2023-11-10	96.24	98.14	96.09	97.75	710363
2023-11-13	97.36	97.89	96.72	97.51	329759
2023-11-14	99.21	103.38	99.21	102.51	916431
2023-11-15	102.30	103.17	100.90	101.56	458002
2023-11-16	101.78	102.40	101.52	102.09	317139
2023-11-17	102.17	103.12	101.25	101.92	286567
2023-11-20	101.33	102.31	100.70	102.04	347340
2023-11-21	102.18	102.78	101.84	102.20	449148
2023-11-22	102.76	102.96	101.48	101.79	309258
2023-11-24	101.65	102.42	101.54	102.35	132568
2023-11-27	101.85	103.03	101.56	102.78	542092
2023-11-28	102.41	102.64	100.87	101.32	535033
2023-11-29	101.87	102.47	100.56	101.26	717862
2023-11-30	101.20	103.09	100.87	102.93	685287
2023-12-01	102.85	104.54	102.85	104.29	447444
2023-12-04	104.04	105.88	104.04	104.83	494656
2023-12-05	104.00	105.08	103.10	104.72	526863
2023-12-06	105.33	106.60	105.33	105.88	437142
2023-12-07	106.23	107.28	106.17	106.82	361501
2023-12-08	106.71	107.37	106.21	107.02	404695
2023-12-11	107.60	108.09	107.23	107.65	378667
2023-12-12	107.70	107.83	107.05	107.34	491438
2023-12-13	107.11	109.63	106.93	109.51	739028
2023-12-14	110.65	112.87	110.00	112.22	680804
2023-12-15	111.89	112.90	111.18	111.92	1582060
2023-12-18	112.07	112.07	110.80	111.60	447942
2023-12-19	112.37	113.01	112.03	112.77	540916
2023-12-20	112.60	113.37	110.91	110.93	600323
2023-12-21	111.85	112.01	110.57	111.64	368827
2023-12-22	112.06	112.77	111.23	112.27	252171
2023-12-26	112.55	113.15	112.22	112.70	427423
2023-12-27	112.39	113.16	112.29	112.63	324269
2023-12-28	112.29	112.59	111.96	112.11	318623
2023-12-29	111.91	112.54	111.52	111.63	468606
2024-01-02	110.82	111.08	109.12	109.74	692221
2024-01-03	109.03	109.05	106.70	107.14	982832
2024-01-04	102.99	105.15	100.82	103.91	1886656
2024-01-05	103.38	106.26	103.15	104.76	885611
2024-01-08	105.32	106.24	104.81	106.22	526165
2024-01-09	105.30	106.02	104.66	105.72	717345
2024-01-10	105.73	107.17	105.73	107.06	609311
2024-01-11	107.81	107.81	106.04	106.35	528189
2024-01-12	107.06	107.20	105.24	107.16	621123
2024-01-16	106.65	107.66	106.00	107.52	506775
2024-01-17	106.65	107.95	106.47	107.23	768273
2024-01-18	107.82	109.53	107.61	109.36	516383
2024-01-19	109.16	109.16	107.36	108.10	769409
2024-01-22	108.44	109.07	107.65	107.95	638176
2024-01-23	108.29	108.29	106.69	106.98	461242
2024-01-24	107.46	107.46	106.34	106.52	462767
2024-01-25	107.00	107.75	106.49	107.52	653853
2024-01-26	108.09	108.84	107.09	107.41	542708
2024-01-29	107.28	108.24	106.93	108.22	427510
2024-01-30	107.96	108.40	107.69	107.92	425844
2024-01-31	107.95	108.29	106.31	106.66	1644348
2024-02-01	107.19	108.03	106.43	107.87	771166
2024-02-02	107.06	107.12	106.06	106.45	694420
2024-02-05	105.33	105.40	103.63	104.33	579022
2024-02-06	104.63	105.29	104.37	104.87	1113990
2024-02-07	105.43	106.27	104.90	105.98	417623
2024-02-08	105.84	106.50	104.42	106.49	546243
2024-02-09	106.86	108.08	106.50	107.81	572600
2024-02-12	108.17	109.99	108.11	109.53	636128
2024-02-13	107.76	109.19	107.38	108.55	823608
2024-02-14	109.27	109.36	107.85	108.14	477765
2024-02-15	108.79	109.81	108.79	109.12	471171
2024-02-16	108.62	109.72	108.40	108.44	451896
2024-02-20	108.11	108.98	107.95	108.84	351253
2024-02-21	109.03	110.49	108.33	110.49	540254
2024-02-22	110.35	112.55	110.35	112.34	592006
2024-02-23	112.86	113.13	112.57	112.72	445254
2024-02-26	112.65	113.00	111.63	112.09	387739
2024-02-27	112.43	112.85	111.70	112.77	409858
2024-02-28	112.37	114.32	112.12	114.20	446778
2024-02-29	114.49	115.59	113.77	115.35	984839
2024-03-01	114.70	115.63	114.15	114.77	465813
2024-03-04	115.43	117.61	115.15	116.47	648627
2024-03-05	116.07	117.11	115.14	116.05	419685
2024-03-06	116.81	117.18	115.81	116.91	652261
2024-03-07	117.76	119.39	117.66	118.58	435589
2024-03-08	118.98	119.12	117.25	117.36	330064
2024-03-11	117.35	117.60	116.09	117.57	413821
2024-03-12	117.50	118.61	117.03	118.26	467537
2024-03-13	118.09	119.16	117.52	117.89	514947
2024-03-14	117.41	117.98	115.41	115.80	722242
2024-03-15	114.89	116.67	114.72	115.69	1167193
2024-03-18	116.32	116.97	115.30	115.56	488841
2024-03-19	115.72	116.55	115.29	116.46	442898
2024-03-20	116.77	118.14	116.31	117.76	407996
2024-03-21	118.32	119.27	117.77	119.21	390768
2024-03-22	119.21	119.42	118.43	118.69	354954
2024-03-25	118.58	118.72	117.64	117.91	343155
2024-03-26	118.11	118.52	117.47	117.67	414884
2024-03-27	118.48	120.20	118.48	120.18	367603
2024-03-28	120.12	120.74	118.80	118.95	636556
2024-04-01	118.93	118.93	117.20	118.29	519626
2024-04-02	117.58	117.91	116.31	116.85	730451
2024-04-03	116.67	118.67	116.67	118.52	1020673
2024-04-04	115.57	116.81	110.77	111.69	1605465
2024-04-05	112.06	113.70	112.06	112.91	771545
2024-04-08	113.03	113.89	112.93	113.10	728302
2024-04-09	113.55	114.08	111.64	113.07	526266
2024-04-10	110.81	112.19	110.54	110.64	548497
2024-04-11	110.94	111.31	109.80	109.82	658750
2024-04-12	108.78	109.03	107.84	108.45	480331
2024-04-15	109.41	109.96	107.78	108.40	505220
2024-04-16	108.13	108.53	107.30	107.89	424576
2024-04-17	108.45	108.75	106.79	106.90	567073
2024-04-18	107.93	108.42	106.97	107.38	537337
2024-04-19	107.57	108.04	105.95	106.57	644776
2024-04-22	107.04	108.51	106.53	107.88	521139
2024-04-23	107.02	108.33	106.78	107.87	345051
2024-04-24	107.54	108.76	107.03	107.93	671408
2024-04-25	107.42	107.42	106.38	106.89	472478
2024-04-26	107.71	108.85	107.37	107.38	406624
2024-04-29	107.84	108.64	107.68	108.58	405083
2024-04-30	108.31	108.47	106.85	106.91	558070
2024-05-01	107.60	109.57	106.42	107.43	894608
2024-05-02	107.81	108.89	107.05	108.33	595941
2024-05-03	109.77	110.28	108.65	109.22	383280
2024-05-06	110.13	111.22	109.24	111.20	566194
2024-05-07	111.71	112.96	111.51	112.30	778313
2024-05-08	112.05	112.97	111.71	112.66	456547
2024-05-09	113.03	113.18	112.19	112.65	496053
2024-05-10	112.83	113.28	112.30	112.84	385529
2024-05-13	113.01	118.95	113.01	113.83	865803
2024-05-14	114.09	114.09	113.00	113.65	489382
2024-05-15	114.44	114.97	113.11	113.37	434941
2024-05-16	113.36	113.50	112.49	113.07	727860
2024-05-17	112.92	113.77	112.20	113.51	587325
2024-05-20	113.51	114.16	112.54	113.20	356754
2024-05-21	112.74	112.85	112.13	112.74	332086
2024-05-22	112.34	112.79	111.72	112.38	362468
2024-05-23	112.74	112.74	111.65	111.96	577779
2024-05-24	112.43	113.40	111.70	113.02	687164
2024-05-28	112.84	112.84	109.82	109.93	576253
2024-05-29	109.14	109.70	108.79	109.10	498543
2024-05-30	109.37	110.06	109.10	109.97	412079
2024-05-31	110.08	112.22	109.41	112.10	826143
2024-06-03	111.92	111.98	109.08	110.22	405553
2024-06-04	109.96	110.93	109.92	110.43	556638
2024-06-05	110.54	111.25	109.72	110.60	411625
2024-06-06	110.64	110.89	109.58	110.19	389261
2024-06-07	109.27	109.85	107.34	108.14	757423
2024-06-10	107.39	110.39	107.34	109.64	731596
2024-06-11	109.35	110.51	108.51	110.28	456845
2024-06-12	112.20	113.31	111.68	112.21	458052
2024-06-13	111.81	112.58	111.01	112.28	335780
2024-06-14	111.09	111.70	110.44	111.29	385553
2024-06-17	110.98	112.46	110.18	112.24	524839
2024-06-18	112.27	112.66	111.50	111.88	590875
2024-06-20	111.37	112.45	110.83	110.90	448479
2024-06-21	110.81	111.61	109.71	111.39	3308027
2024-06-24	111.07	111.43	109.83	109.94	915966
2024-06-25	109.43	109.51	107.66	107.95	872349
2024-06-26	107.51	108.50	106.84	107.75	845344
2024-06-27	107.78	108.14	106.54	107.21	552449
2024-06-28	107.50	108.28	107.18	107.68	1128484
2024-07-01	107.95	108.39	105.58	105.92	452786
2024-07-02	105.95	106.54	105.18	106.22	499446
2024-07-03	106.77	107.39	105.86	107.26	441999
2024-07-05	106.92	107.14	104.64	105.89	528438
2024-07-08	106.58	107.33	106.27	106.43	455074
2024-07-09	106.32	106.32	103.69	103.91	612804
2024-07-10	104.47	106.27	104.33	106.17	645273
2024-07-11	106.75	109.81	106.75	108.79	655472
2024-07-12	109.59	111.07	109.52	110.57	455488
2024-07-15	110.88	112.11	110.65	111.04	545724
2024-07-16	112.15	116.13	111.98	115.07	726375
2024-07-17	114.73	115.86	114.07	114.37	663092
2024-07-18	113.93	116.41	113.93	114.26	407116
2024-07-19	113.82	114.45	112.10	112.47	437052
2024-07-22	113.12	114.35	112.03	114.00	523048
2024-07-23	114.74	114.94	113.00	114.03	581994
2024-07-24	113.75	114.15	110.49	110.88	693119
2024-07-25	114.25	121.63	113.52	118.47	1934264
2024-07-26	118.43	119.94	116.70	117.56	1247778
2024-07-29	117.57	118.96	116.87	118.37	748946
2024-07-30	118.65	120.59	118.34	119.61	740909
2024-07-31	120.33	122.92	119.20	121.46	1038447
2024-08-01	121.09	122.25	117.57	118.81	699115
2024-08-02	117.55	118.38	115.75	117.77	957148
2024-08-05	114.50	116.24	113.38	114.69	752651
2024-08-06	114.92	116.68	113.92	115.01	652842
2024-08-07	115.97	116.92	112.33	112.59	619865
2024-08-08	113.27	114.92	113.13	114.77	664578
2024-08-09	114.73	115.44	113.91	114.40	647488
2024-08-12	114.12	114.52	112.48	112.60	465715
2024-08-13	112.76	115.11	111.90	114.85	678021
2024-08-14	115.18	116.01	114.05	115.42	453520
2024-08-15	116.74	117.70	115.70	117.31	460909
2024-08-16	116.94	117.46	115.49	116.44	476199
2024-08-19	116.72	117.40	115.75	116.27	398750
2024-08-20	116.12	116.25	115.09	115.25	478697
2024-08-21	115.83	116.70	115.36	116.33	398483
2024-08-22	116.37	116.37	113.91	114.31	777406
2024-08-23	115.12	116.76	114.54	116.31	445892
2024-08-26	116.69	118.21	115.31	115.43	567263
2024-08-27	114.89	115.41	113.11	113.24	690682
2024-08-28	113.61	115.16	113.26	113.76	432229
2024-08-29	114.36	115.54	113.80	114.81	377383
2024-08-30	115.35	116.27	114.61	116.25	779413
2024-09-03	115.70	116.81	114.51	115.49	803965
2024-09-04	115.47	115.75	114.36	115.24	413267
2024-09-05	115.05	115.31	113.38	114.05	507124
2024-09-06	113.98	115.82	113.11	115.32	834509
2024-09-09	115.49	118.01	114.99	117.36	779193
2024-09-10	117.55	120.18	117.37	119.13	787137
2024-09-11	118.85	119.07	116.08	118.13	417537
2024-09-12	118.00	119.17	117.59	119.08	510264
2024-09-13	119.62	121.93	119.21	121.34	631954
2024-09-16	122.00	123.50	121.47	122.16	639974
2024-09-17	122.40	124.28	121.87	123.08	551892
2024-09-18	123.58	124.62	122.08	122.68	682087
2024-09-19	124.45	125.35	123.33	125.00	808253
2024-09-20	122.44	123.98	122.32	122.90	3480187
2024-09-23	123.58	124.51	123.36	124.14	482591
2024-09-24	124.00	124.46	122.84	123.24	731177
2024-09-25	123.82	123.82	121.19	121.37	716707
2024-09-26	121.39	124.22	121.25	123.94	674749
2024-09-27	124.33	125.14	122.46	122.93	614166
2024-09-30	122.53	122.53	120.34	121.00	792639
2024-10-01	121.46	121.55	119.43	120.09	632359
2024-10-02	125.00	129.92	122.96	127.65	1786531
2024-10-03	126.97	127.81	124.19	127.30	910640
2024-10-04	128.25	129.00	126.22	128.91	818461
2024-10-07	127.98	129.19	127.31	129.17	561935
2024-10-08	129.26	130.36	128.33	129.64	477975
2024-10-09	130.19	131.78	129.92	131.75	579703
2024-10-10	130.08	131.70	129.93	131.19	491761
2024-10-11	131.67	133.20	130.89	133.04	730324
2024-10-14	133.41	133.89	132.71	133.54	405946
2024-10-15	134.03	134.56	132.38	132.65	658665
2024-10-16	133.53	134.46	132.89	133.13	554121
2024-10-17	132.97	133.60	131.94	133.04	568130
2024-10-18	133.79	134.03	132.23	133.51	424378
2024-10-21	133.03	133.90	132.12	132.27	310034
2024-10-22	131.68	131.72	129.39	130.58	528792
2024-10-23	129.75	131.23	129.75	130.30	420267
2024-10-24	130.20	130.51	128.95	130.15	508366
2024-10-25	130.44	130.63	127.90	128.45	343149
2024-10-28	129.44	130.68	128.93	129.45	328132
2024-10-29	128.22	129.05	127.99	128.76	399211
2024-10-30	128.73	129.58	127.86	128.12	431370
2024-10-31	127.83	128.58	126.89	127.11	696551
2024-11-01	127.37	127.78	126.29	126.43	392803
2024-11-04	127.45	128.47	127.15	127.54	505469
2024-11-05	126.83	129.57	126.08	129.51	578720
2024-11-06	134.75	134.77	132.00	134.49	772336
2024-11-07	134.32	135.30	133.63	133.73	405526
2024-11-08	133.74	135.95	133.25	134.77	414737
2024-11-11	135.58	138.26	135.08	137.25	569527
2024-11-12	136.65	137.62	135.60	135.89	559074
2024-11-13	136.25	136.71	134.73	135.58	586423
2024-11-14	135.42	136.97	134.66	135.99	759903
2024-11-15	135.62	136.49	134.67	135.25	591058
2024-11-18	136.13	137.96	135.13	136.80	850042
2024-11-19	135.25	135.86	134.62	134.98	484329
2024-11-20	134.47	134.99	132.74	134.44	570894
2024-11-21	134.52	136.57	134.21	136.31	395835
2024-11-22	136.61	138.26	136.61	137.87	439872
2024-11-25	138.80	141.79	138.48	140.26	1269846
2024-11-26	139.49	139.71	137.98	139.60	447487
2024-11-27	139.63	141.19	138.47	138.85	278175
2024-11-29	139.09	139.84	138.27	138.78	309175
2024-12-02	138.50	140.04	137.11	139.65	703105
2024-12-03	139.93	140.41	137.87	138.72	335288
2024-12-04	138.62	139.44	137.62	138.60	305888
2024-12-05	138.10	138.86	136.47	137.17	446648
2024-12-06	137.97	139.24	136.23	136.84	413321
2024-12-09	136.99	137.87	134.38	134.83	516604
2024-12-10	134.50	134.94	132.13	133.80	634386
2024-12-11	134.57	135.06	133.06	133.52	589027
2024-12-12	132.84	133.31	132.10	132.83	383641
2024-12-13	132.10	132.58	131.13	132.43	596522
2024-12-16	132.53	134.23	132.31	132.75	663170
2024-12-17	131.83	133.01	130.78	131.42	670761
2024-12-18	131.51	132.33	126.36	126.49	647828
2024-12-19	126.83	127.82	125.37	125.40	746205
2024-12-20	125.12	126.93	124.58	125.29	2570176
2024-12-23	124.58	125.65	123.70	125.39	457399
2024-12-24	125.09	126.25	124.75	126.13	208549
2024-12-26	125.25	125.94	125.03	125.42	252819
2024-12-27	124.66	126.20	123.95	124.14	396870
2024-12-30	123.30	124.14	122.31	123.14	476093
2024-12-31	123.24	124.72	122.48	123.06	406129
2025-01-02	122.00	122.58	119.07	119.26	980655
2025-01-03	119.71	121.69	119.03	120.81	920008
2025-01-06	121.29	122.39	119.70	120.43	1383742
2025-01-07	118.00	123.79	116.83	121.74	1545992
2025-01-08	122.39	122.94	121.13	122.57	1057801
2025-01-10	120.50	121.27	119.84	120.49	752808
2025-01-13	120.34	122.16	119.96	122.12	670231
2025-01-14	122.91	124.36	122.16	123.93	548690
2025-01-15	126.48	127.39	125.18	125.79	553673
2025-01-16	125.47	126.81	124.62	125.92	475837
2025-01-17	127.12	127.55	126.12	126.52	538740
2025-01-21	127.83	128.48	127.09	128.31	600437
2025-01-22	128.37	128.70	126.54	127.09	493706
2025-01-23	127.09	127.69	126.27	126.94	595719
2025-01-24	127.16	127.28	126.20	126.45	436899
2025-01-27	126.45	128.29	126.43	128.01	452808
2025-01-28	127.97	128.57	126.76	127.41	466906
2025-01-29	126.83	128.33	125.85	126.16	418982
2025-01-30	125.96	127.96	125.70	127.49	442494
2025-01-31	126.69	128.07	125.91	126.60	861534
2025-02-03	124.60	124.63	120.97	121.49	1464127
2025-02-04	122.85	123.67	121.99	122.37	681537
2025-02-05	122.54	123.64	121.82	123.03	545909
2025-02-06	123.65	124.36	122.68	123.52	537612
2025-02-07	123.24	123.60	121.28	121.55	664197
2025-02-10	121.94	123.09	121.29	121.99	885474
2025-02-11	121.91	122.91	121.75	122.05	430430
2025-02-12	120.50	121.99	120.21	120.42	570949
2025-02-13	121.28	123.07	120.98	122.79	474736
2025-02-14	123.22	124.88	123.22	123.46	1441179
2025-02-18	122.81	125.29	122.57	124.68	595106
2025-02-19	123.08	124.19	122.98	123.03	569765
2025-02-20	122.89	123.86	122.64	123.15	438464
2025-02-21	123.68	123.90	120.24	121.19	528617
2025-02-24	121.35	121.46	120.41	120.47	415337
2025-02-25	121.08	123.77	120.88	123.17	477843
2025-02-26	123.29	123.97	122.01	122.99	491821
2025-02-27	122.78	123.64	121.64	121.78	381329
2025-02-28	122.35	124.02	122.16	123.89	1023532
2025-03-03	125.26	125.84	122.17	123.09	917028
2025-03-04	122.27	122.68	120.56	120.77	677060
2025-03-05	121.63	124.99	121.43	124.42	591544
2025-03-06	123.90	124.82	123.04	124.39	743723
2025-03-07	124.01	124.42	120.29	122.55	556296

Explore More About RPM

Coins representing dividend payouts and trends

RPM Dividend History

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

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

RPM Stock Split History

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

Graph showing historical stock prices and market trends

RPM Historical Prices

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

Web Analytics