SIG Historical Prices

Summary

Key Stock Metrics

46.16

(March 11, 2025)

52-Week Low

112.06

(June 3, 2024)

52-Week High

152.27

(October 30, 2015)

All-Time High

47.26

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-03	7.87	7.90	7.83	7.83	16801
1998-06-04	8.00	8.00	7.83	7.83	6900
1998-06-05	8.00	8.00	7.92	7.96	41103
1998-06-08	8.25	8.37	8.21	8.25	265227
1998-06-09	8.21	8.29	8.17	8.17	69906
1998-06-10	8.29	8.29	8.29	8.29	3300
1998-06-11	8.17	8.17	7.79	7.79	84907
1998-06-12	7.83	8.00	7.67	7.83	511251
1998-06-15	7.58	7.79	7.58	7.58	22201
1998-06-16	7.71	7.71	7.58	7.58	77407
1998-06-17	7.54	7.67	7.50	7.50	76507
1998-06-18	7.50	7.71	7.50	7.71	2100
1998-06-19	7.50	7.50	7.50	7.50	13500
1998-06-22	7.54	7.58	7.54	7.54	21901
1998-06-23	7.46	7.46	7.46	7.46	2400
1998-06-24	7.25	7.25	6.90	6.90	74406
1998-06-25	7.00	7.04	7.00	7.00	939693
1998-06-26	7.00	7.02	7.00	7.00	667566
1998-06-29	7.25	7.25	6.96	7.00	194418
1998-06-30	7.08	7.15	7.08	7.10	6600
1998-07-01	7.17	7.17	7.08	7.08	2100
1998-07-02	7.12	7.17	7.12	7.17	241524
1998-07-06	7.12	7.25	7.12	7.12	22801
1998-07-07	7.21	7.29	7.21	7.21	25203
1998-07-08	7.29	7.46	7.29	7.37	148815
1998-07-09	7.37	7.46	7.29	7.46	53704
1998-07-10	7.21	7.42	7.21	7.33	90609
1998-07-13	7.31	7.31	7.12	7.17	63606
1998-07-14	7.08	7.08	7.04	7.04	12300
1998-07-15	7.33	7.33	7.27	7.33	72306
1998-07-16	7.25	7.25	7.21	7.21	6600
1998-07-17	7.33	7.35	7.33	7.33	654064
1998-07-20	7.37	7.37	7.35	7.35	272427
1998-07-21	7.37	7.42	7.25	7.25	431742
1998-07-22	7.17	7.17	7.08	7.08	20101
1998-07-23	6.87	6.87	6.83	6.83	3600
1998-07-24	6.79	6.79	6.77	6.77	4800
1998-07-27	6.79	6.96	6.79	6.79	5100
1998-07-28	6.67	6.71	6.67	6.71	69606
1998-07-29	6.67	6.67	6.58	6.58	54004
1998-07-30	6.71	6.71	6.58	6.67	740173
1998-07-31	6.54	6.67	6.54	6.67	99909
1998-08-03	6.50	6.58	6.37	6.37	99609
1998-08-04	6.33	6.42	6.25	6.25	385839
1998-08-05	6.17	6.17	5.90	5.92	161115
1998-08-06	5.92	6.00	5.92	6.00	36303
1998-08-07	6.00	6.12	6.00	6.12	135013
1998-08-10	6.00	6.00	5.96	5.96	16801
1998-08-11	6.04	6.04	5.87	5.87	38103
1998-08-12	6.00	6.00	6.00	6.00	55206
1998-08-13	5.96	6.00	5.83	6.00	45004
1998-08-14	5.75	5.75	5.71	5.75	15001
1998-08-17	5.71	5.71	5.58	5.60	426042
1998-08-18	5.58	5.83	5.58	5.83	15901
1998-08-19	5.62	5.79	5.62	5.75	34803
1998-08-20	5.65	5.67	5.65	5.67	14100
1998-08-21	5.71	5.87	5.58	5.58	318331
1998-08-24	5.62	5.62	5.62	5.62	2400
1998-08-25	5.71	5.71	5.62	5.62	84007
1998-08-26	5.54	5.54	5.29	5.29	91209
1998-08-27	5.17	5.17	4.92	4.92	42603
1998-08-28	4.96	4.96	4.96	4.96	16201
1998-08-31	4.92	4.92	4.87	4.87	80107
1998-09-02	5.02	5.19	5.02	5.19	13800
1998-09-03	5.08	5.25	5.08	5.25	3600
1998-09-04	5.46	5.46	5.46	5.46	1500
1998-09-09	5.77	5.87	5.77	5.79	9000
1998-09-10	5.67	5.67	5.54	5.54	37503
1998-09-11	5.50	5.50	5.42	5.42	111310
1998-09-15	5.46	5.46	5.29	5.29	1800
1998-09-16	5.25	5.25	5.25	5.25	600
1998-09-17	4.96	4.96	4.87	4.87	6600
1998-09-18	4.75	4.75	4.62	4.62	15001
1998-09-21	4.33	4.33	4.25	4.29	32703
1998-09-22	4.42	4.42	4.42	4.42	30603
1998-09-23	4.46	4.50	4.37	4.37	92109
1998-09-24	4.50	4.50	4.29	4.29	78307
1998-09-25	4.21	4.21	4.12	4.12	3600
1998-09-28	4.17	4.19	4.17	4.17	363636
1998-09-29	4.27	4.42	4.27	4.29	189018
1998-10-01	4.42	4.50	4.42	4.50	27303
1998-10-05	4.37	4.37	4.17	4.17	17401
1998-10-06	4.25	4.33	4.25	4.33	34803
1998-10-07	4.25	4.25	4.25	4.25	26703
1998-10-08	4.33	4.33	4.21	4.33	5700
1998-10-09	4.37	4.37	4.12	4.12	53104
1998-10-12	4.12	4.29	4.12	4.29	12000
1998-10-13	4.29	4.29	4.12	4.12	1500
1998-10-14	4.33	4.33	4.33	4.33	95409
1998-10-15	4.12	4.12	4.12	4.12	900
1998-10-16	4.37	4.54	4.29	4.54	72606
1998-10-19	4.54	4.58	4.54	4.58	900
1998-10-20	4.42	4.42	4.42	4.42	2400
1998-10-21	4.92	5.08	4.92	5.08	25203
1998-10-22	5.33	5.37	5.33	5.37	239124
1998-10-23	5.33	5.33	5.33	5.33	5700
1998-10-26	5.50	5.58	5.33	5.58	12000
1998-10-27	5.37	5.37	5.37	5.37	30303
1998-10-29	5.12	5.12	5.12	5.12	3000
1998-10-30	5.37	5.37	5.37	5.37	600
1998-11-02	5.21	5.33	5.21	5.33	3900
1998-11-03	5.21	5.21	5.17	5.17	14400
1998-11-04	5.27	5.37	5.27	5.29	233122
1998-11-05	5.29	5.30	5.29	5.30	56106
1998-11-06	5.29	5.29	5.29	5.29	76207
1998-11-09	5.27	5.29	5.27	5.29	6600
1998-11-10	5.17	5.17	5.17	5.17	12300
1998-11-11	5.17	5.17	5.12	5.12	18601
1998-11-12	5.08	5.08	5.08	5.08	7800
1998-11-13	5.08	5.17	5.08	5.17	3300
1998-11-16	5.29	5.29	5.29	5.29	900
1998-11-18	5.08	5.08	5.00	5.00	559855
1998-11-20	5.00	5.08	5.00	5.08	1200
1998-11-23	5.00	5.00	5.00	5.00	300
1998-11-25	4.87	4.87	4.87	4.87	600
1998-11-27	4.87	5.00	4.87	5.00	45604
1998-11-30	5.08	5.17	5.08	5.17	27603
1998-12-01	5.04	5.17	5.04	5.15	48004
1998-12-02	5.12	5.12	5.12	5.12	900
1998-12-03	5.17	5.33	5.17	5.17	3600
1998-12-04	5.17	5.17	5.17	5.17	600
1998-12-08	5.33	5.33	5.33	5.33	300
1998-12-09	5.12	5.33	5.12	5.33	2700
1998-12-11	5.08	5.08	5.08	5.08	3600
1998-12-14	5.04	5.04	4.87	4.87	57906
1998-12-16	4.87	4.87	4.87	4.87	6000
1998-12-21	4.83	5.00	4.79	4.79	5700
1998-12-23	5.08	5.12	5.08	5.10	21301
1998-12-28	5.04	5.04	5.00	5.00	14700
1998-12-29	5.04	5.17	5.04	5.17	11100
1998-12-31	5.04	5.17	5.04	5.17	49504
1999-01-04	5.04	5.21	5.04	5.21	1080708
1999-01-05	5.25	5.37	5.21	5.37	34803
1999-01-06	5.46	5.67	5.46	5.67	38103
1999-01-07	5.67	5.67	5.58	5.58	12900
1999-01-08	5.62	5.75	5.62	5.75	600
1999-01-11	5.75	5.75	5.71	5.71	19201
1999-01-12	6.17	6.35	6.17	6.25	305430
1999-01-13	6.33	6.33	6.17	6.25	17401
1999-01-14	6.33	6.42	6.33	6.42	52804
1999-01-19	6.33	6.33	6.25	6.25	21301
1999-01-20	6.25	6.25	6.17	6.17	28803
1999-01-21	6.17	6.33	6.17	6.17	55506
1999-01-22	6.17	6.42	6.17	6.17	1500
1999-01-25	6.25	6.25	6.25	6.25	600
1999-01-26	6.33	6.33	6.33	6.33	51004
1999-01-27	6.37	6.37	6.37	6.37	900
1999-01-29	6.27	6.33	6.27	6.33	3900
1999-02-01	6.21	6.21	6.21	6.21	11400
1999-02-02	6.21	6.21	6.21	6.21	3600
1999-02-03	6.21	6.21	6.21	6.21	5100
1999-02-04	6.21	6.29	6.21	6.25	16501
1999-02-05	6.46	6.67	6.37	6.67	38403
1999-02-08	6.87	7.00	6.87	6.87	50404
1999-02-09	7.00	7.00	6.79	6.79	73506
1999-02-10	7.00	7.00	6.75	6.75	11100
1999-02-11	6.79	6.85	6.75	6.75	185118
1999-02-12	6.92	6.92	6.75	6.75	277527
1999-02-17	6.83	6.83	6.83	6.83	2700
1999-02-18	6.83	6.83	6.79	6.83	51304
1999-02-19	6.79	6.79	6.79	6.79	13500
1999-02-22	6.75	6.75	6.75	6.75	600
1999-02-23	6.71	6.71	6.71	6.71	1500
1999-02-24	6.67	6.67	6.67	6.67	12000
1999-02-25	6.58	6.58	6.37	6.37	47104
1999-02-26	6.42	6.42	6.42	6.42	1500
1999-03-01	6.62	6.67	6.62	6.67	36603
1999-03-02	6.79	6.79	6.79	6.79	12600
1999-03-04	6.65	6.65	6.54	6.54	363336
1999-03-05	6.71	6.71	6.54	6.54	8700
1999-03-08	6.62	6.62	6.62	6.62	3000
1999-03-09	6.92	7.00	6.87	7.00	999999
1999-03-10	7.17	7.33	7.12	7.33	321331
1999-03-11	7.87	8.00	7.75	7.81	208221
1999-03-12	7.71	7.81	7.71	7.81	6900
1999-03-15	7.67	7.67	7.50	7.50	43203
1999-03-16	7.62	7.62	7.58	7.58	95409
1999-03-17	7.58	7.58	7.58	7.58	900
1999-03-19	7.37	7.37	7.33	7.33	18901
1999-03-22	7.29	7.29	7.29	7.29	300
1999-03-23	7.25	7.25	7.17	7.17	12600
1999-03-24	7.04	7.04	7.00	7.00	3600
1999-03-25	7.33	7.33	7.33	7.33	3600
1999-03-26	7.33	7.33	7.33	7.33	300
1999-03-29	7.67	7.79	7.62	7.62	8100
1999-03-30	7.67	7.67	7.58	7.58	21001
1999-03-31	7.58	7.58	7.58	7.58	636663
1999-04-01	7.71	7.71	7.71	7.71	5400
1999-04-05	7.75	7.87	7.75	7.83	59406
1999-04-06	7.73	8.00	7.73	7.75	45904
1999-04-07	7.77	7.77	7.58	7.58	48604
1999-04-08	7.67	7.67	7.67	7.67	5400
1999-04-09	7.79	7.83	7.79	7.83	171616
1999-04-12	7.92	7.92	7.83	7.83	19501
1999-04-13	8.17	8.29	8.17	8.29	317131
1999-04-14	8.75	8.87	8.75	8.83	120612
1999-04-15	8.67	8.71	8.62	8.71	24901
1999-04-16	8.62	8.67	8.62	8.62	5400
1999-04-19	8.62	8.75	8.62	8.75	1200
1999-04-20	9.00	9.04	9.00	9.04	90909
1999-04-21	8.83	8.83	8.79	8.79	10500
1999-04-22	8.79	8.79	8.79	8.79	4800
1999-04-23	8.75	8.75	8.75	8.75	4800
1999-04-26	8.92	8.96	8.79	8.79	26403
1999-04-27	8.87	9.00	8.87	8.92	51604
1999-04-28	9.17	9.42	9.17	9.33	100809
1999-04-29	9.54	9.54	9.50	9.50	10500
1999-04-30	9.67	9.71	9.58	9.58	15001
1999-05-03	9.79	9.79	9.50	9.54	46204
1999-05-04	9.67	9.67	9.67	9.67	900
1999-05-05	9.71	9.75	9.71	9.75	19801
1999-05-06	9.75	9.92	9.75	9.83	4500
1999-05-07	9.83	9.83	9.83	9.83	300
1999-05-10	9.67	9.67	9.62	9.62	5700
1999-05-11	9.54	9.54	9.54	9.54	90609
1999-05-12	9.50	9.50	9.50	9.50	13500
1999-05-13	9.54	9.54	9.37	9.37	1800
1999-05-14	9.25	9.29	8.71	8.71	81307
1999-05-17	8.71	8.79	8.71	8.79	2100
1999-05-19	8.79	8.87	8.79	8.83	25803
1999-05-21	8.58	8.58	8.58	8.58	102009
1999-05-24	8.64	8.69	8.58	8.58	19801
1999-05-25	8.48	8.48	8.48	8.48	125412
1999-05-26	8.42	8.58	8.42	8.58	5400
1999-05-27	8.33	8.33	8.29	8.29	6000
1999-06-01	8.12	8.12	8.12	8.12	2400
1999-06-02	8.57	8.57	8.50	8.50	11100
1999-06-03	8.67	8.67	8.46	8.46	23701
1999-06-04	8.46	8.46	8.46	8.46	1200
1999-06-07	8.46	8.62	8.46	8.46	5100
1999-06-08	8.29	8.29	8.29	8.29	1800
1999-06-09	8.29	8.29	8.29	8.29	300
1999-06-11	8.50	8.50	8.42	8.46	2100
1999-06-14	8.50	8.50	8.50	8.50	600
1999-06-15	8.50	8.50	8.50	8.50	1800
1999-06-16	8.42	8.42	8.42	8.42	600
1999-06-17	8.42	8.42	8.42	8.42	1800
1999-06-21	8.44	8.44	8.44	8.44	900
1999-06-23	8.35	8.35	8.35	8.35	900
1999-06-24	8.33	8.33	8.33	8.33	7200
1999-06-25	8.37	8.37	8.33	8.33	123012
1999-06-28	8.33	8.33	8.33	8.33	85209
1999-06-29	8.33	8.33	8.33	8.33	1800
1999-06-30	8.37	8.37	8.37	8.37	24001
1999-07-01	8.58	8.62	8.58	8.62	8700
1999-07-02	8.79	8.83	8.79	8.83	9300
1999-07-06	8.71	8.71	8.67	8.67	4800
1999-07-08	8.67	8.67	8.67	8.67	2100
1999-07-12	8.75	8.75	8.75	8.75	300
1999-07-13	8.62	8.67	8.62	8.67	900
1999-07-14	8.62	8.62	8.62	8.62	17101
1999-07-15	8.54	8.54	8.54	8.54	4500
1999-07-16	8.50	8.50	8.50	8.50	1500
1999-07-19	8.67	8.67	8.67	8.67	600
1999-07-20	8.46	8.46	8.33	8.33	9600
1999-07-21	8.25	8.44	8.21	8.21	1500
1999-07-22	8.17	8.17	8.08	8.08	900
1999-07-23	8.29	8.33	8.29	8.33	6900
1999-07-26	8.08	8.08	8.08	8.08	11400
1999-07-27	8.33	8.33	8.21	8.21	18301
1999-07-28	8.50	8.50	8.50	8.50	5400
1999-07-30	8.33	8.33	8.33	8.33	3300
1999-08-02	8.25	8.25	8.21	8.21	4200
1999-08-03	8.12	8.33	8.12	8.33	75007
1999-08-06	8.21	8.21	8.04	8.08	14700
1999-08-10	7.87	8.02	7.71	7.81	22501
1999-08-12	7.83	7.83	7.71	7.71	3900
1999-08-13	7.83	7.83	7.83	7.83	24001
1999-08-18	7.67	7.67	7.58	7.58	10800
1999-08-19	7.58	7.60	7.54	7.60	5400
1999-08-20	7.87	7.87	7.87	7.87	14700
1999-08-23	7.62	7.62	7.62	7.62	1800
1999-08-25	7.96	7.96	7.96	7.96	2700
1999-08-26	8.33	8.50	8.12	8.37	36003
1999-08-27	8.29	8.29	8.29	8.29	600
1999-08-30	8.29	8.33	8.29	8.29	21601
1999-08-31	8.48	8.71	8.48	8.67	66006
1999-09-01	8.67	8.83	8.67	8.67	45604
1999-09-02	8.50	8.50	8.50	8.50	9000
1999-09-03	8.67	8.87	8.67	8.83	30003
1999-09-07	9.08	9.11	9.00	9.00	13800
1999-09-09	9.21	9.21	9.04	9.04	6600
1999-09-10	9.08	9.08	9.08	9.08	1500
1999-09-14	9.12	9.12	9.12	9.12	20401
1999-09-15	9.12	9.12	9.12	9.12	2400
1999-09-16	9.04	9.04	8.92	8.92	19801
1999-09-17	8.83	8.83	8.79	8.79	5100
1999-09-20	8.75	8.75	8.71	8.71	6600
1999-09-21	8.58	8.58	8.54	8.54	3600
1999-09-22	8.50	8.54	8.25	8.25	10800
1999-09-23	8.17	8.17	8.17	8.17	3300
1999-09-27	8.08	8.08	8.08	8.08	600
1999-09-28	8.08	8.08	8.08	8.08	900
1999-09-29	8.10	8.10	8.10	8.10	300
1999-10-01	8.33	8.33	8.33	8.33	5100
1999-10-04	8.58	8.58	8.37	8.37	58806
1999-10-05	8.54	8.75	8.50	8.75	6300
1999-10-06	8.83	8.92	8.75	8.92	3600
1999-10-12	8.75	8.75	8.75	8.75	300
1999-10-13	8.67	8.75	8.67	8.75	17401
1999-10-15	8.37	8.37	8.37	8.37	1200
1999-10-19	8.33	8.33	8.33	8.33	1800
1999-10-20	8.33	8.33	8.33	8.33	4200
1999-10-21	8.62	8.73	8.62	8.73	88209
1999-10-22	8.35	8.69	8.25	8.69	55806
1999-10-25	8.73	8.73	8.73	8.73	4500
1999-10-26	8.79	8.83	8.71	8.71	6000
1999-10-29	8.46	8.46	8.46	8.46	3000
1999-11-01	8.50	8.50	8.50	8.50	6000
1999-11-02	8.50	8.50	8.50	8.50	1200
1999-11-03	8.50	8.50	8.50	8.50	600
1999-11-04	8.67	8.67	8.67	8.67	600
1999-11-05	8.73	8.73	8.54	8.54	9600
1999-11-08	8.54	8.54	8.54	8.54	1500
1999-11-09	8.50	8.67	8.46	8.46	11400
1999-11-11	8.42	8.42	8.42	8.42	7800
1999-11-12	8.33	8.33	8.33	8.33	2100
1999-11-15	8.33	8.33	8.33	8.33	300
1999-11-17	8.83	9.04	8.83	9.04	28803
1999-11-19	9.33	9.33	9.08	9.08	36603
1999-11-22	8.87	8.87	8.58	8.87	163515
1999-11-23	8.83	8.83	8.83	8.83	144913
1999-11-24	8.67	8.67	8.67	8.67	129012
1999-11-26	9.12	9.12	9.12	9.12	300
1999-11-30	9.33	9.46	9.33	9.42	21601
1999-12-01	9.75	9.75	9.75	9.75	7200
1999-12-02	9.67	9.94	9.67	9.94	1800
1999-12-03	9.98	10.04	9.98	10.04	29403
1999-12-06	10.10	10.10	9.87	9.87	1800
1999-12-07	10.00	10.00	10.00	10.00	2100
1999-12-08	9.96	9.96	9.83	9.83	12900
1999-12-09	9.62	9.62	9.54	9.54	2700
1999-12-10	9.52	9.52	9.52	9.52	1800
1999-12-13	9.50	9.50	9.46	9.46	2400
1999-12-14	9.71	9.71	9.71	9.71	3000
1999-12-15	9.62	9.62	9.62	9.62	6000
1999-12-16	9.33	9.33	9.33	9.33	300
1999-12-20	9.50	9.50	9.44	9.44	10500
1999-12-21	9.44	9.44	9.44	9.44	2100
1999-12-22	9.60	9.62	9.60	9.62	67506
1999-12-23	9.83	9.83	9.67	9.67	7200
1999-12-27	9.94	10.17	9.75	9.75	1800
1999-12-29	10.25	10.25	10.25	10.25	300
1999-12-30	10.33	10.67	10.33	10.33	19201
1999-12-31	10.75	10.75	10.42	10.58	24001
2000-01-03	10.79	10.83	10.79	10.83	3000
2000-01-04	10.87	11.02	10.87	10.87	6900
2000-01-06	11.33	11.50	11.33	11.37	1800
2000-01-07	11.17	11.17	11.17	11.17	300
2000-01-11	10.96	10.96	10.96	10.96	8700
2000-01-14	10.83	10.83	10.83	10.83	600
2000-01-18	10.92	10.92	10.92	10.92	600
2000-01-21	10.58	10.58	10.58	10.58	1500
2000-01-24	11.00	11.00	11.00	11.00	24001
2000-01-25	10.33	10.50	10.33	10.50	3300
2000-01-27	10.00	10.00	9.83	9.83	8700
2000-01-28	9.52	9.52	9.50	9.50	1500
2000-01-31	9.33	9.33	9.00	9.00	10200
2000-02-01	8.92	8.92	8.92	8.92	900
2000-02-02	8.79	8.79	8.58	8.58	4800
2000-02-03	8.67	8.67	8.67	8.67	1200
2000-02-04	8.50	8.50	8.46	8.46	6300
2000-02-07	9.04	9.04	9.00	9.00	3300
2000-02-09	9.75	9.75	9.75	9.75	15301
2000-02-10	9.25	9.25	9.00	9.00	900
2000-02-14	9.00	9.00	9.00	9.00	300
2000-02-15	8.71	8.73	8.71	8.73	900
2000-02-16	8.56	8.56	8.56	8.56	19201
2000-02-17	8.42	8.42	8.33	8.33	4500
2000-02-18	8.10	8.10	8.10	8.10	900
2000-02-22	8.00	8.00	8.00	8.00	300
2000-02-24	8.00	8.19	7.83	7.85	24301
2000-02-25	7.92	7.92	7.92	7.92	3000
2000-02-28	7.87	7.87	7.62	7.62	102909
2000-02-29	7.87	7.87	7.87	7.87	600
2000-03-01	7.75	7.75	7.75	7.75	1500
2000-03-02	7.75	8.17	7.75	7.75	12900
2000-03-06	7.75	7.75	7.75	7.75	4200
2000-03-07	7.50	7.50	7.50	7.50	11700
2000-03-08	7.19	7.19	7.19	7.19	900
2000-03-09	7.00	7.00	7.00	7.00	600
2000-03-10	7.25	7.25	7.08	7.08	1500
2000-03-13	7.44	7.44	7.42	7.44	1200
2000-03-14	7.33	7.33	7.33	7.33	900
2000-03-16	7.33	7.62	7.33	7.62	51604
2000-03-17	7.67	7.67	7.67	7.67	300
2000-03-21	8.08	8.25	8.06	8.25	18901
2000-03-22	8.67	8.67	8.10	8.10	6600
2000-03-23	8.67	9.00	8.67	9.00	35703
2000-03-24	9.17	9.17	9.17	9.17	300
2000-03-27	9.52	9.81	9.37	9.81	2100
2000-03-28	9.08	9.08	9.08	9.08	1500
2000-03-29	9.00	9.00	9.00	9.00	12600
2000-03-30	8.67	8.67	8.50	8.50	27603
2000-03-31	8.37	8.37	8.37	8.37	900
2000-04-04	8.37	8.37	8.37	8.37	2100
2000-04-05	8.21	8.21	8.21	8.21	2700
2000-04-10	8.67	8.67	8.29	8.29	3300
2000-04-11	8.17	8.17	8.17	8.17	900
2000-04-13	8.33	8.33	8.33	8.33	300
2000-04-14	8.00	8.54	7.75	7.92	45904
2000-04-17	7.71	7.71	7.67	7.67	6900
2000-04-19	8.17	8.17	7.92	7.92	5400
2000-04-25	8.75	8.75	8.75	8.75	1200
2000-05-01	9.33	9.33	9.33	9.33	600
2000-05-02	8.75	8.75	8.75	8.75	3600
2000-05-05	8.67	8.67	8.67	8.67	6000
2000-05-09	8.50	8.50	8.50	8.50	2400
2000-05-10	8.33	8.33	8.33	8.33	300
2000-05-11	8.21	8.21	8.21	8.21	300
2000-05-17	8.00	8.00	8.00	8.00	300
2000-05-23	7.33	7.33	7.33	7.33	1200
2000-05-24	7.50	7.50	7.50	7.50	2100
2000-05-25	7.58	7.58	7.58	7.58	2100
2000-05-30	8.00	8.00	8.00	8.00	1500
2000-06-01	7.87	7.87	7.87	7.87	600
2000-06-02	8.33	8.33	8.33	8.33	900
2000-06-05	8.54	8.54	8.54	8.54	1200
2000-06-08	8.29	8.29	8.29	8.29	1200
2000-06-12	8.17	8.17	8.08	8.08	3300
2000-06-16	8.17	8.17	8.17	8.17	300
2000-06-19	8.25	8.75	8.17	8.75	3900
2000-06-20	8.25	8.25	8.12	8.12	1800
2000-06-21	8.17	8.17	8.17	8.17	2400
2000-06-26	8.25	8.25	8.25	8.25	1200
2000-06-27	8.25	8.25	8.25	8.25	2400
2000-06-28	8.25	8.25	8.12	8.12	1200
2000-06-30	8.08	8.08	8.08	8.08	300
2000-07-03	8.08	8.67	8.08	8.67	600
2000-07-05	8.17	8.17	8.12	8.12	1500
2000-07-07	8.08	8.08	8.00	8.00	2400
2000-07-10	8.75	8.75	8.75	8.75	300
2000-07-11	8.08	8.75	8.08	8.75	2400
2000-07-12	8.42	8.42	8.33	8.33	600
2000-07-13	8.42	8.67	8.42	8.42	6900
2000-07-14	8.33	8.33	8.33	8.33	600
2000-07-18	8.00	8.00	8.00	8.00	600
2000-07-19	8.00	8.00	8.00	8.00	3000
2000-07-24	8.04	8.50	8.00	8.00	18601
2000-07-25	8.08	8.08	8.08	8.08	300
2000-07-26	8.08	8.08	8.00	8.00	17401
2000-08-02	8.17	8.17	8.17	8.17	1800
2000-08-03	8.08	8.08	8.08	8.08	1500
2000-08-04	8.17	8.33	8.17	8.17	6900
2000-08-09	8.17	8.17	8.12	8.12	15301
2000-08-10	8.04	8.04	8.04	8.04	300
2000-08-16	7.69	8.15	7.69	8.15	21601
2000-08-28	8.25	8.25	8.25	8.25	300
2000-08-29	8.08	8.08	7.62	7.85	51004
2000-08-30	7.75	7.75	7.75	7.75	300
2000-08-31	7.71	7.83	7.71	7.83	12900
2000-09-05	8.00	8.00	8.00	8.00	300
2000-09-06	8.17	8.25	8.17	8.25	2700
2000-09-07	8.00	8.00	8.00	8.00	900
2000-09-08	7.83	8.25	7.83	7.83	8100
2000-09-11	7.83	7.83	7.83	7.83	900
2000-09-12	7.85	8.25	7.85	8.25	7800
2000-09-13	7.92	8.23	7.90	8.23	7800
2000-09-14	8.17	8.23	8.17	8.23	4800
2000-09-15	8.25	8.33	8.00	8.00	21901
2000-09-18	8.37	8.37	8.04	8.04	1500
2000-09-19	8.37	8.37	8.00	8.00	3300
2000-09-20	7.92	7.92	7.92	7.92	5100
2000-09-21	8.00	8.00	8.00	8.00	18001
2000-09-22	7.92	8.17	7.92	8.17	3000
2000-09-25	8.08	8.50	8.08	8.46	166516
2000-09-26	8.33	8.33	7.92	8.12	9600
2000-09-28	7.96	8.29	7.96	8.29	2400
2000-09-29	7.83	7.83	7.83	7.83	300
2000-10-02	8.08	8.08	8.08	8.08	1500
2000-10-03	8.01	8.01	8.01	8.01	3000
2000-10-06	7.83	7.83	7.83	7.83	6300
2000-10-10	7.67	7.67	7.67	7.67	67806
2000-10-11	7.62	7.62	7.62	7.62	1800
2000-10-12	7.67	7.67	7.54	7.54	3600
2000-10-13	8.00	8.25	7.85	8.08	69006
2000-10-17	7.83	7.83	7.83	7.83	26403
2000-10-19	7.58	7.58	7.58	7.58	300
2000-10-20	7.75	8.17	7.71	8.17	2100
2000-10-23	7.75	7.75	7.75	7.75	1200
2000-10-24	7.83	7.83	7.83	7.83	900
2000-10-27	8.08	8.08	8.08	8.08	300
2000-11-01	8.54	8.54	8.17	8.17	7800
2000-11-03	8.08	8.08	8.08	8.08	600
2000-11-06	8.25	8.25	8.25	8.25	4500
2000-11-07	8.25	8.25	8.25	8.25	600
2000-11-09	8.00	8.46	8.00	8.46	900
2000-11-10	8.00	8.00	8.00	8.00	2700
2000-11-17	8.25	8.25	8.17	8.17	1200
2000-11-22	8.12	8.12	8.12	8.12	2400
2000-11-27	8.00	8.00	8.00	8.00	900
2000-11-28	8.00	8.00	8.00	8.00	600
2000-11-29	7.96	7.96	7.96	7.96	300
2000-12-01	7.83	7.83	7.83	7.83	19201
2000-12-04	7.75	7.75	7.67	7.67	900
2000-12-07	8.00	8.00	8.00	8.00	6000
2000-12-12	7.92	7.92	7.92	7.92	1500
2000-12-13	7.96	7.96	7.96	7.96	300
2000-12-19	8.12	8.12	8.00	8.08	6600
2000-12-20	8.00	8.00	8.00	8.00	3300
2000-12-22	8.02	8.02	8.02	8.02	4500
2000-12-26	7.92	7.92	7.92	7.92	600
2000-12-28	7.75	7.75	7.54	7.54	2100
2000-12-29	7.50	7.50	7.42	7.42	2400
2001-01-02	7.33	7.33	7.33	7.33	2700
2001-01-04	8.42	9.08	8.42	8.67	141013
2001-01-05	9.67	10.04	9.67	10.00	15601
2001-01-08	9.83	9.83	9.33	9.75	2400
2001-01-09	9.42	9.42	9.42	9.42	600
2001-01-10	9.33	9.33	9.33	9.33	300
2001-01-11	9.19	9.19	9.17	9.17	600
2001-01-12	9.42	10.08	9.42	9.92	21901
2001-01-16	9.58	9.58	9.33	9.37	77707
2001-01-17	9.33	9.62	9.33	9.62	600
2001-01-22	9.25	9.25	9.25	9.25	900
2001-01-23	9.67	10.17	9.67	10.17	37203
2001-01-24	9.75	9.75	9.62	9.62	9600
2001-01-25	9.25	9.25	9.25	9.25	6000
2001-01-26	9.42	9.42	9.42	9.42	900
2001-01-29	9.33	9.33	9.33	9.33	600
2001-01-30	9.33	10.00	9.33	10.00	1800
2001-01-31	9.33	9.33	9.25	9.29	16201
2001-02-02	9.92	9.92	9.89	9.89	1800
2001-02-05	9.96	9.96	9.96	9.96	3000
2001-02-08	10.00	10.17	10.00	10.17	10800
2001-02-12	9.83	9.83	9.83	9.83	600
2001-02-14	10.00	10.17	10.00	10.00	2700
2001-02-15	9.87	9.87	9.87	9.87	600
2001-02-16	9.92	9.92	9.92	9.92	600
2001-02-20	10.08	10.42	10.08	10.42	1200
2001-02-21	10.50	10.57	10.33	10.33	26403
2001-02-22	10.50	10.58	10.50	10.58	4500
2001-02-23	11.00	11.00	10.67	10.67	2100
2001-02-26	10.46	10.46	10.46	10.46	1800
2001-02-27	10.67	10.67	10.50	10.50	1200
2001-02-28	10.67	10.67	10.67	10.67	1800
2001-03-01	11.00	11.33	11.00	11.33	25503
2001-03-02	11.42	11.48	11.37	11.48	8700
2001-03-06	10.75	11.12	10.75	10.75	228022
2001-03-07	10.46	10.46	10.33	10.33	1800
2001-03-09	10.58	10.58	10.50	10.50	6600
2001-03-13	9.92	9.96	9.92	9.96	3900
2001-03-14	9.96	9.96	9.79	9.79	2100
2001-03-15	9.50	9.50	9.39	9.39	3300
2001-03-19	8.57	8.57	8.57	8.57	300
2001-03-20	8.67	8.67	8.67	8.67	300
2001-03-21	8.67	8.71	8.67	8.67	19501
2001-03-22	8.54	8.54	8.54	8.54	300
2001-03-23	8.50	8.50	8.50	8.50	300
2001-03-27	8.96	8.96	8.96	8.96	10800
2001-03-28	9.08	9.08	9.08	9.08	300
2001-03-29	9.37	9.37	9.37	9.37	3600
2001-03-30	9.79	9.83	9.79	9.83	6000
2001-04-02	9.87	9.87	9.87	9.87	2700
2001-04-03	9.50	9.92	9.50	9.92	24901
2001-04-05	9.62	9.62	9.62	9.62	2700
2001-04-06	9.21	9.21	9.12	9.12	600
2001-04-09	9.23	9.33	9.23	9.33	1200
2001-04-11	9.37	9.38	9.37	9.38	16501
2001-04-12	9.50	9.57	9.27	9.27	900
2001-04-16	9.20	9.20	9.17	9.17	600
2001-04-17	9.67	9.73	9.08	9.08	1200
2001-04-18	9.21	9.21	9.21	9.21	900
2001-04-19	10.00	10.04	9.83	10.04	6000
2001-04-23	9.82	9.82	9.82	9.82	300
2001-04-25	10.17	10.17	10.17	10.17	900
2001-04-30	10.33	10.67	10.19	10.19	2100
2001-05-02	10.43	10.43	10.43	10.43	1800
2001-05-03	10.33	10.33	10.33	10.33	3900
2001-05-04	10.34	10.43	10.34	10.43	600
2001-05-08	10.66	11.00	10.66	11.00	7800
2001-05-09	11.00	11.01	10.85	10.88	29403
2001-05-11	10.67	10.67	10.67	10.67	300
2001-05-15	10.00	10.00	10.00	10.00	300
2001-05-17	10.83	10.88	10.67	10.67	1200
2001-05-18	11.00	11.00	10.89	11.00	2100
2001-05-21	11.16	11.19	11.16	11.19	6000
2001-05-22	10.67	10.67	10.67	10.67	300
2001-05-23	10.67	10.67	10.63	10.63	9000
2001-05-24	10.67	10.67	10.67	10.67	1500
2001-05-31	10.67	10.67	10.67	10.67	600
2001-06-01	11.03	11.03	10.67	10.67	128112
2001-06-06	10.50	10.85	10.50	10.85	2100
2001-06-07	11.00	11.30	11.00	11.11	2700
2001-06-08	11.22	11.42	11.22	11.22	5100
2001-06-12	11.02	11.04	11.02	11.02	3300
2001-06-13	11.22	11.50	11.11	11.11	7500
2001-06-14	11.50	11.50	11.50	11.50	900
2001-06-15	11.17	11.17	11.00	11.05	2100
2001-06-20	11.35	11.57	11.23	11.43	18001
2001-06-21	11.50	11.58	11.50	11.58	5100
2001-06-25	11.57	11.67	11.57	11.67	28503
2001-06-26	11.68	11.68	11.68	11.68	600
2001-06-27	11.68	12.10	11.68	12.10	26103
2001-06-28	12.25	12.67	12.25	12.67	33603
2001-06-29	12.25	12.57	12.25	12.57	3000
2001-07-02	11.98	12.29	11.98	12.25	7500
2001-07-09	11.96	11.96	11.25	11.30	26703
2001-07-10	11.17	11.17	11.05	11.05	4800
2001-07-11	10.94	10.94	10.67	10.67	22801
2001-07-12	10.67	10.67	10.67	10.67	300
2001-07-13	10.65	10.65	10.34	10.40	4500
2001-07-16	11.05	11.06	10.73	10.73	8700
2001-07-18	10.83	11.34	10.83	11.23	6000
2001-07-19	11.17	11.17	11.17	11.17	300
2001-07-20	11.58	11.67	11.58	11.67	7500
2001-07-23	11.39	11.39	11.39	11.39	10200
2001-07-24	11.17	11.50	11.01	11.01	10200
2001-07-25	10.85	10.85	10.73	10.75	12900
2001-07-26	10.93	10.93	10.93	10.93	300
2001-07-27	10.61	10.99	10.61	10.99	1200
2001-07-31	10.92	10.92	10.83	10.83	1500
2001-08-01	11.82	12.00	11.50	11.50	18901
2001-08-02	11.50	11.67	11.50	11.67	1500
2001-08-03	11.83	11.83	11.77	11.77	6000
2001-08-06	11.67	11.67	11.58	11.60	6300
2001-08-07	11.58	11.58	11.33	11.33	6900
2001-08-08	11.08	11.09	11.00	11.00	6300
2001-08-09	10.97	11.63	10.97	11.63	3600
2001-08-10	11.00	11.10	11.00	11.10	8400
2001-08-15	10.82	11.28	10.58	10.58	12600
2001-08-16	10.53	10.75	10.41	10.55	101109
2001-08-17	10.55	10.55	10.55	10.55	45004
2001-08-20	10.83	10.83	10.73	10.74	28203
2001-08-21	10.73	11.04	10.73	10.73	106210
2001-08-22	10.67	10.70	10.67	10.70	9300
2001-08-23	10.70	10.70	10.70	10.70	7500
2001-08-27	11.03	11.03	11.02	11.02	2400
2001-08-28	11.00	11.00	10.93	10.93	14700
2001-08-29	10.75	10.75	10.62	10.67	84307
2001-08-30	11.08	11.08	10.62	10.62	5400
2001-08-31	10.92	11.20	10.92	11.14	7500
2001-09-05	10.34	10.34	10.34	10.34	900
2001-09-06	10.23	10.23	10.17	10.17	1200
2001-09-07	10.07	10.07	9.67	9.67	27003
2001-09-10	9.48	9.60	9.48	9.60	16801
2001-09-17	9.60	9.60	9.60	9.60	1500
2001-09-18	8.42	8.42	8.42	8.42	1800
2001-09-19	7.84	7.85	7.84	7.85	7200
2001-09-21	8.20	8.53	8.20	8.45	16201
2001-09-24	8.33	8.33	8.33	8.33	2100
2001-09-27	8.92	8.97	8.91	8.97	13800
2001-09-28	8.92	9.33	8.92	9.33	18301
2001-10-01	9.00	9.00	9.00	9.00	15301
2001-10-02	9.00	9.00	9.00	9.00	15601
2001-10-03	8.66	8.66	8.38	8.38	1200
2001-10-05	8.42	8.42	8.42	8.42	4800
2001-10-08	8.33	8.33	8.33	8.33	900
2001-10-09	8.83	9.17	8.83	9.17	2400
2001-10-11	9.77	10.02	9.77	10.02	5700
2001-10-12	10.08	10.25	10.08	10.25	9900
2001-10-15	9.67	9.67	9.67	9.67	300
2001-10-16	9.00	9.00	9.00	9.00	600
2001-10-18	9.21	9.21	8.87	8.87	2400
2001-10-19	9.25	9.25	8.85	9.25	1500
2001-10-24	9.13	9.13	9.10	9.10	4500
2001-10-25	9.10	9.10	9.10	9.10	5100
2001-10-26	8.59	8.59	8.59	8.59	6300
2001-10-29	8.58	8.58	8.25	8.26	17101
2001-10-30	8.42	8.65	8.42	8.65	7500
2001-10-31	8.83	8.83	8.83	8.83	300
2001-11-01	8.58	8.58	8.58	8.58	600
2001-11-06	9.26	9.35	9.26	9.35	3600
2001-11-07	9.40	9.66	9.40	9.66	14400
2001-11-08	10.72	11.08	10.72	11.00	10200
2001-11-12	11.17	11.32	11.17	11.32	8100
2001-11-13	11.32	11.33	11.30	11.30	21901
2001-11-14	11.30	11.30	11.30	11.30	3000
2001-11-15	11.00	11.08	11.00	11.08	4200
2001-11-16	11.08	11.08	11.08	11.08	900
2001-11-21	11.37	11.37	11.25	11.25	9600
2001-11-23	11.33	11.33	11.33	11.33	300
2001-11-27	12.13	12.25	11.83	12.17	12900
2001-11-28	12.50	12.67	12.50	12.67	7200
2001-11-29	12.26	12.67	12.26	12.67	11100
2001-12-03	12.33	12.33	12.33	12.33	8100
2001-12-04	12.73	12.83	12.67	12.67	3600
2001-12-05	12.92	12.92	12.81	12.81	600
2001-12-07	12.95	13.25	12.95	13.25	11400
2001-12-10	13.20	13.20	12.83	12.83	3900
2001-12-11	12.95	13.30	12.95	13.23	6300
2001-12-12	13.03	13.03	13.03	13.03	11700
2001-12-13	12.92	13.10	12.87	12.97	26103
2001-12-17	12.42	12.48	12.42	12.48	6600
2001-12-18	12.67	12.67	12.64	12.67	89409
2001-12-19	12.69	12.89	12.69	12.85	15301
2001-12-20	12.36	12.36	12.36	12.36	2100
2001-12-21	13.03	13.20	12.99	12.99	3000
2001-12-26	13.67	13.67	12.97	12.97	43803
2001-12-27	13.00	13.00	12.83	12.83	2700
2001-12-28	13.35	13.50	13.35	13.50	1500
2002-01-02	13.67	14.25	13.67	14.24	15601
2002-01-03	14.00	14.16	13.90	14.01	9300
2002-01-04	14.33	14.33	14.33	14.33	3000
2002-01-07	14.40	14.58	14.40	14.58	2700
2002-01-08	14.50	14.50	14.08	14.08	2700
2002-01-09	14.38	14.47	14.25	14.25	3000
2002-01-10	14.92	15.68	14.92	15.50	77107
2002-01-11	15.45	15.75	15.37	15.75	36603
2002-01-14	15.39	15.67	15.37	15.50	2100
2002-01-15	15.03	15.07	14.70	14.92	3000
2002-01-16	14.94	14.94	14.94	14.94	1500
2002-01-17	14.42	14.97	14.25	14.97	12900
2002-01-18	14.92	14.92	14.50	14.50	9000
2002-01-22	14.60	14.60	14.07	14.26	20701
2002-01-24	13.95	14.00	13.85	14.00	2700
2002-01-25	13.69	13.69	13.69	13.69	300
2002-01-28	14.00	14.00	14.00	14.00	900
2002-01-29	14.36	14.36	14.36	14.36	900
2002-01-31	14.69	14.69	14.67	14.67	3600
2002-02-01	14.36	14.36	14.35	14.35	900
2002-02-04	14.25	14.25	14.25	14.25	300
2002-02-07	14.67	14.67	13.90	13.90	6900
2002-02-08	14.53	14.53	14.17	14.20	16501
2002-02-11	14.67	14.71	14.50	14.50	17101
2002-02-13	14.67	14.67	14.67	14.67	300
2002-02-14	14.70	14.78	14.70	14.73	1500
2002-02-15	14.70	14.70	14.58	14.58	9900
2002-02-19	14.58	14.58	14.58	14.58	600
2002-02-20	14.47	14.47	14.46	14.46	900
2002-02-21	14.48	14.56	14.48	14.56	42603
2002-02-22	14.97	15.16	14.96	15.00	23401
2002-02-25	15.30	15.36	15.03	15.03	57006
2002-02-26	15.00	15.19	15.00	15.19	900
2002-02-27	15.12	15.12	15.00	15.00	80107
2002-03-01	15.35	15.63	15.33	15.40	120312
2002-03-04	15.95	16.27	15.95	16.20	41403
2002-03-05	15.97	15.97	15.97	15.97	300
2002-03-06	16.00	16.00	16.00	16.00	300
2002-03-07	16.03	16.03	15.87	15.87	1200
2002-03-08	15.67	15.67	15.67	15.67	600
2002-03-11	15.67	15.67	15.61	15.61	3900
2002-03-12	15.60	15.60	15.47	15.47	3300
2002-03-13	15.60	15.83	15.58	15.73	2400
2002-03-14	15.92	15.93	15.92	15.93	1200
2002-03-20	16.00	16.00	16.00	16.00	300
2002-03-21	15.95	16.38	15.95	16.38	12600
2002-03-22	16.46	16.74	16.46	16.49	4500
2002-03-25	16.50	16.50	16.00	16.00	16201
2002-03-26	16.07	16.07	16.07	16.07	600
2002-03-28	16.79	16.96	16.73	16.96	7800
2002-04-01	16.98	16.99	16.83	16.83	1500
2002-04-02	16.70	16.70	16.42	16.50	9300
2002-04-03	16.65	16.75	16.65	16.65	12300
2002-04-04	16.67	16.67	16.67	16.67	300
2002-04-05	17.00	17.05	16.68	16.68	900
2002-04-08	16.68	16.68	16.50	16.54	6300
2002-04-09	16.70	16.91	16.70	16.85	21901
2002-04-10	17.09	18.31	17.08	18.23	47704
2002-04-11	17.40	17.66	17.23	17.66	6600
2002-04-12	17.61	17.61	17.56	17.56	900
2002-04-15	17.51	17.51	17.51	17.51	300
2002-04-16	18.33	18.33	18.01	18.04	2400
2002-04-17	18.16	18.18	18.16	18.18	23101
2002-04-18	18.33	18.36	18.00	18.21	5400
2002-04-19	18.86	19.11	18.86	19.11	16501
2002-04-22	18.83	18.90	18.71	18.88	7800
2002-04-24	18.25	18.25	18.25	18.25	300
2002-04-25	17.71	17.71	17.71	17.71	1200
2002-04-26	17.34	17.34	17.34	17.34	1500
2002-04-29	17.18	17.19	16.98	17.05	12600
2002-04-30	17.24	17.24	16.90	16.90	12600
2002-05-01	17.31	17.44	17.01	17.01	23401
2002-05-02	16.88	16.88	16.88	16.88	300
2002-05-03	17.41	17.50	17.41	17.50	3000
2002-05-06	17.31	17.31	17.31	17.31	300
2002-05-08	17.33	17.33	17.33	17.33	300
2002-05-09	17.87	18.00	17.85	18.00	6000
2002-05-10	17.75	18.11	17.75	18.10	2700
2002-05-13	17.82	18.00	17.53	17.83	9600
2002-05-14	17.74	17.74	17.33	17.58	28203
2002-05-15	17.93	17.93	17.73	17.93	29403
2002-05-16	18.19	18.25	17.83	18.25	18001
2002-05-17	18.00	18.25	18.00	18.25	18301
2002-05-20	18.13	18.13	17.90	17.93	19801
2002-05-21	17.91	17.99	17.91	17.99	2700
2002-05-22	18.00	18.10	18.00	18.10	15001
2002-05-23	18.16	18.16	18.16	18.16	600
2002-05-28	17.75	17.85	17.75	17.85	1200
2002-05-29	17.30	17.50	16.71	16.71	18301
2002-05-30	17.00	17.24	16.83	17.24	3900
2002-05-31	17.93	17.93	17.53	17.66	3600
2002-06-04	17.84	17.84	17.84	17.84	300
2002-06-05	17.06	17.06	17.00	17.00	2100
2002-06-06	17.41	17.41	17.41	17.41	300
2002-06-07	16.96	16.96	16.78	16.78	38103
2002-06-10	16.99	16.99	16.78	16.99	3000
2002-06-11	16.98	17.17	16.98	17.17	3000
2002-06-12	16.99	17.19	16.99	17.16	6600
2002-06-13	16.29	16.40	16.00	16.00	40503
2002-06-14	16.04	16.50	16.04	16.50	1800
2002-06-17	16.49	16.50	16.49	16.50	1500
2002-06-19	16.13	16.13	15.55	15.55	6000
2002-06-20	15.67	16.23	15.60	15.60	3600
2002-06-21	16.28	16.67	16.28	16.66	5700
2002-06-26	15.40	15.40	15.40	15.40	300
2002-06-27	15.30	15.30	15.30	15.30	300
2002-06-28	15.33	15.33	14.72	14.72	13200
2002-07-01	14.84	15.09	14.84	15.00	1800
2002-07-02	14.64	14.83	14.31	14.31	3600
2002-07-03	14.22	14.56	14.17	14.56	5100
2002-07-05	14.84	14.84	14.84	14.84	5400
2002-07-08	15.33	15.33	15.33	15.33	900
2002-07-09	15.05	15.05	15.05	15.05	16501
2002-07-10	14.17	14.17	14.17	14.17	300
2002-07-11	14.05	15.17	14.05	15.00	74706
2002-07-12	13.83	13.83	12.92	13.50	49804
2002-07-15	13.33	13.57	13.05	13.57	1200
2002-07-16	12.50	12.97	12.48	12.97	900
2002-07-17	12.87	12.87	12.87	12.87	300
2002-07-18	13.00	13.00	13.00	13.00	300
2002-07-19	12.83	13.50	12.67	12.97	12000
2002-07-22	13.00	13.00	12.62	12.92	2700
2002-07-23	12.42	12.42	12.33	12.33	1200
2002-07-24	11.92	11.92	11.42	11.91	25203
2002-07-25	12.13	12.13	12.13	12.13	1800
2002-07-29	12.60	12.60	12.00	12.35	6900
2002-07-30	12.99	12.99	12.99	12.99	300
2002-07-31	12.47	12.50	12.47	12.50	7500
2002-08-01	12.33	12.33	12.08	12.08	5100
2002-08-06	11.67	11.67	11.67	11.67	13800
2002-08-07	12.33	12.33	12.00	12.00	9900
2002-08-08	13.32	13.67	13.32	13.67	31203
2002-08-09	12.83	12.83	12.40	12.40	6300
2002-08-12	13.24	13.24	13.24	13.24	300
2002-08-13	12.33	12.33	12.33	12.33	300
2002-08-14	12.75	13.13	12.75	12.93	3300
2002-08-15	12.67	12.96	12.67	12.70	4200
2002-08-16	13.39	13.50	13.39	13.50	7200
2002-08-19	13.75	13.83	13.75	13.83	3600
2002-08-20	13.09	13.09	13.09	13.09	300
2002-08-21	13.87	14.00	13.38	13.38	2700
2002-08-22	14.00	14.00	14.00	14.00	300
2002-08-23	13.09	13.32	13.09	13.32	13200
2002-08-26	12.92	14.00	12.92	13.90	3000
2002-08-27	13.98	13.98	13.98	13.98	300
2002-08-28	13.93	13.93	13.80	13.80	7500
2002-08-29	13.17	13.17	13.17	13.17	300
2002-08-30	13.66	13.83	13.66	13.83	5700
2002-09-03	13.79	13.79	13.79	13.79	600
2002-09-04	13.20	13.20	13.20	13.20	1800
2002-09-06	13.92	14.00	13.92	14.00	1200
2002-09-10	14.08	14.58	14.08	14.42	8700
2002-09-11	14.45	14.45	14.42	14.42	900
2002-09-12	14.50	14.50	14.02	14.02	2700
2002-09-13	14.17	14.17	13.98	14.01	1800
2002-09-16	14.23	14.23	14.02	14.02	1800
2002-09-17	14.17	14.17	13.88	13.97	1200
2002-09-18	13.65	13.88	13.65	13.88	13200
2002-09-19	13.67	13.67	13.35	13.37	7200
2002-09-20	13.30	13.30	13.30	13.30	3000
2002-09-24	12.82	12.82	12.40	12.60	2700
2002-09-26	13.13	13.45	13.13	13.45	1200
2002-09-30	13.23	13.23	13.23	13.23	300
2002-10-01	13.18	13.19	13.18	13.19	1800
2002-10-02	13.08	13.08	12.33	12.52	12300
2002-10-04	12.25	12.25	12.08	12.08	1500
2002-10-07	11.83	12.02	11.83	12.02	3900
2002-10-08	12.16	12.32	12.16	12.32	1200
2002-10-11	12.15	12.34	12.15	12.34	900
2002-10-14	12.17	12.75	12.17	12.51	12300
2002-10-15	12.83	12.86	12.33	12.67	14400
2002-10-16	12.92	13.02	12.92	13.00	2400
2002-10-23	13.67	13.97	13.67	13.97	57906
2002-10-25	14.21	14.58	14.21	14.52	7200
2002-10-28	14.52	14.68	14.52	14.66	5700
2002-10-29	14.27	14.27	14.27	14.27	600
2002-10-30	13.77	13.77	13.69	13.71	3600
2002-10-31	13.95	13.95	13.95	13.95	2100
2002-11-01	13.67	13.92	13.46	13.77	10800
2002-11-04	13.42	13.98	13.17	13.98	16801
2002-11-05	13.45	13.45	13.30	13.30	1200
2002-11-06	13.50	14.17	13.27	13.43	16501
2002-11-12	13.17	13.17	13.16	13.17	1500
2002-11-13	13.08	13.08	13.00	13.00	600
2002-11-18	13.50	13.58	13.50	13.58	5100
2002-11-19	12.57	12.74	12.57	12.74	2700
2002-11-20	12.19	12.33	12.18	12.25	5100
2002-11-22	12.89	12.89	12.89	12.89	300
2002-11-26	12.73	12.73	12.73	12.73	600
2002-11-27	13.18	13.18	13.18	13.18	600
2002-11-29	13.81	13.83	13.77	13.80	3000
2002-12-02	14.13	14.34	14.12	14.12	6000
2002-12-04	12.36	12.78	12.00	12.58	24901
2002-12-05	12.00	12.00	11.59	11.71	24901
2002-12-06	11.83	11.83	11.58	11.82	4200
2002-12-09	11.50	11.67	11.42	11.50	6600
2002-12-10	11.42	11.67	11.42	11.67	1500
2002-12-11	11.78	12.33	11.57	11.57	4500
2002-12-13	11.33	11.43	11.25	11.41	3000
2002-12-16	11.17	11.50	11.09	11.10	4800
2002-12-17	10.95	11.08	10.37	10.97	11100
2002-12-18	10.54	10.89	9.93	10.29	71106
2002-12-19	10.67	11.33	10.67	11.00	22201
2002-12-20	11.17	11.26	10.76	10.82	17101
2002-12-23	11.00	11.18	10.75	11.00	71406
2002-12-24	10.67	11.00	10.67	11.00	1500
2002-12-27	11.11	11.11	10.67	10.67	3300
2002-12-30	11.17	11.17	10.82	11.00	10500
2002-12-31	10.97	10.97	10.83	10.83	600
2003-01-02	11.33	11.33	11.00	11.08	19501
2003-01-03	11.25	11.66	11.25	11.65	10200
2003-01-06	11.51	11.51	11.26	11.27	34503
2003-01-07	11.02	11.08	10.69	10.70	97209
2003-01-08	10.70	10.87	10.44	10.87	4200
2003-01-09	11.65	13.16	11.65	13.10	92109
2003-01-10	12.59	12.59	12.38	12.39	2700
2003-01-13	12.37	12.62	12.37	12.62	54004
2003-01-14	12.25	12.33	12.25	12.30	5400
2003-01-15	11.41	11.52	11.21	11.50	16201
2003-01-16	11.60	11.68	11.49	11.53	24601
2003-01-17	11.68	11.68	11.68	11.68	1500
2003-01-21	11.50	11.50	11.26	11.28	15601
2003-01-22	11.17	11.17	11.17	11.17	300
2003-01-24	11.24	11.24	10.99	10.99	900
2003-01-27	11.06	11.06	10.95	10.95	1200
2003-01-28	11.34	11.50	11.34	11.50	7800
2003-01-29	11.63	11.92	11.51	11.84	3900
2003-01-30	11.54	11.56	11.50	11.50	2100
2003-01-31	12.21	12.43	12.21	12.32	22801
2003-02-03	11.96	12.39	11.96	12.00	12600
2003-02-04	12.19	12.19	12.06	12.06	1200
2003-02-05	12.00	12.00	12.00	12.00	300
2003-02-06	11.81	11.81	11.75	11.75	600
2003-02-07	11.60	11.75	11.58	11.75	3000
2003-02-10	11.87	11.88	11.87	11.88	1800
2003-02-11	11.77	11.77	11.67	11.70	62106
2003-02-12	11.57	11.73	11.57	11.67	24901
2003-02-13	11.46	11.63	11.46	11.63	2700
2003-02-18	11.53	11.67	11.50	11.67	17101
2003-02-20	11.54	11.54	11.54	11.54	300
2003-02-21	11.45	11.47	11.39	11.39	900
2003-02-24	11.67	11.86	11.67	11.81	5400
2003-02-25	11.63	11.63	11.47	11.47	3300
2003-02-26	11.93	12.10	11.93	11.94	7500
2003-02-27	11.83	11.84	11.69	11.69	2100
2003-02-28	11.71	11.71	11.71	11.71	600
2003-03-03	12.04	12.04	12.03	12.03	1800
2003-03-04	11.87	11.87	11.86	11.86	2400
2003-03-05	11.67	11.67	11.67	11.67	600
2003-03-06	11.33	11.33	11.25	11.25	6000
2003-03-07	11.00	11.00	10.75	10.80	5100
2003-03-11	10.88	10.89	10.68	10.68	3900
2003-03-12	10.53	10.67	10.53	10.66	1800
2003-03-18	11.83	11.83	11.83	11.83	300
2003-03-19	11.33	11.33	11.25	11.25	900
2003-03-20	11.50	11.50	11.29	11.29	4200
2003-03-21	11.83	11.83	11.83	11.83	300
2003-03-24	11.65	11.83	11.58	11.83	2100
2003-03-25	11.52	11.60	11.34	11.60	2400
2003-03-26	11.33	11.33	11.27	11.27	900
2003-03-28	11.83	11.83	11.83	11.83	1500
2003-03-31	11.70	11.83	11.62	11.62	2400
2003-04-01	11.62	11.64	11.62	11.64	3000
2003-04-03	12.00	12.00	11.67	11.67	900
2003-04-07	11.81	12.33	11.81	12.07	7500
2003-04-08	11.67	12.00	11.67	12.00	900
2003-04-09	11.72	12.00	11.72	12.00	600
2003-04-10	11.92	12.00	11.92	12.00	2400
2003-04-11	12.26	12.26	11.92	11.92	900
2003-04-14	12.28	12.28	11.82	11.82	600
2003-04-15	12.33	12.33	12.33	12.33	600
2003-04-16	12.33	12.66	12.16	12.66	4800
2003-04-17	12.73	12.73	12.67	12.67	3000
2003-04-21	12.33	12.67	12.32	12.67	1200
2003-04-22	12.75	12.83	12.68	12.75	4200
2003-04-23	13.12	13.17	13.12	13.17	1500
2003-04-24	13.37	13.37	13.18	13.18	4500
2003-04-25	13.42	13.42	13.42	13.42	300
2003-04-28	13.44	13.44	13.44	13.44	3300
2003-04-29	13.03	13.17	12.92	13.17	4200
2003-04-30	13.17	13.42	13.17	13.42	1500
2003-05-01	13.33	13.68	13.33	13.68	3300
2003-05-02	13.76	14.17	13.76	14.00	5400
2003-05-05	14.17	14.17	13.80	14.13	3000
2003-05-06	13.97	14.00	13.97	14.00	2400
2003-05-07	13.54	13.54	13.54	13.54	5100
2003-05-08	13.33	13.50	13.33	13.33	15001
2003-05-09	13.49	13.83	13.48	13.67	15601
2003-05-12	13.83	13.83	13.67	13.67	2700
2003-05-13	14.17	14.17	13.67	13.67	900
2003-05-14	13.72	14.33	13.72	13.74	2400
2003-05-15	13.77	14.17	13.77	13.77	1500
2003-05-16	14.32	14.32	13.98	13.98	6300
2003-05-19	13.89	14.40	13.83	13.92	6600
2003-05-20	13.77	14.32	13.77	14.32	2400
2003-05-21	13.83	13.83	13.83	13.83	4200
2003-05-22	13.68	14.00	13.68	14.00	3600
2003-05-23	13.88	13.88	13.57	13.57	9300
2003-05-27	13.17	13.36	13.02	13.34	15001
2003-05-28	13.58	14.10	13.58	13.93	27303
2003-05-29	14.41	14.49	14.10	14.25	34203
2003-05-30	14.03	14.03	13.83	13.83	2400
2003-06-02	13.96	14.13	13.83	14.13	2400
2003-06-03	13.50	14.15	13.50	14.10	1800
2003-06-04	13.67	14.08	13.67	14.00	4800
2003-06-05	14.42	14.83	14.35	14.67	9000
2003-06-06	15.03	15.17	14.90	14.90	1500
2003-06-09	14.83	14.83	14.57	14.57	1200
2003-06-11	14.53	14.67	14.38	14.50	6600
2003-06-12	14.92	14.92	14.92	14.92	900
2003-06-13	15.12	15.33	14.84	15.23	68106
2003-06-16	14.84	15.23	14.84	15.02	35103
2003-06-17	15.23	15.43	15.23	15.43	7800
2003-06-18	15.32	15.45	15.30	15.42	21001
2003-06-19	15.00	15.65	14.81	15.52	152115
2003-06-20	15.42	15.47	15.33	15.33	24901
2003-06-23	15.26	15.55	14.89	15.13	7800
2003-06-24	15.53	15.53	15.53	15.53	300
2003-06-25	15.63	16.03	15.28	16.03	4500
2003-06-26	14.71	15.80	14.70	14.70	3900
2003-06-27	15.29	15.29	15.29	15.29	300
2003-06-30	15.29	15.29	14.80	14.80	6000
2003-07-01	15.17	15.17	14.70	14.70	3600
2003-07-02	14.70	15.90	14.70	15.17	16801
2003-07-03	15.08	15.62	15.08	15.15	5100
2003-07-07	15.61	15.67	15.61	15.67	600
2003-07-08	16.15	16.25	16.00	16.17	4200
2003-07-09	15.87	16.23	15.87	16.23	1200
2003-07-10	15.43	15.43	15.43	15.43	1200
2003-07-11	15.70	16.33	15.70	16.33	2400
2003-07-14	16.33	16.33	15.93	15.93	2700
2003-07-15	16.33	16.33	16.33	16.33	2700
2003-07-16	16.33	16.33	16.00	16.00	3300
2003-07-17	15.67	15.67	15.58	15.58	1500
2003-07-18	15.67	15.83	15.67	15.83	3300
2003-07-21	15.97	16.00	15.75	16.00	900
2003-07-22	16.33	16.33	16.00	16.00	900
2003-07-23	16.21	16.32	15.80	15.80	1500
2003-07-24	16.34	16.38	16.00	16.00	1800
2003-07-25	16.58	16.58	16.58	16.58	300
2003-07-28	16.69	16.75	16.69	16.75	3900
2003-07-29	16.52	16.70	16.25	16.50	8700
2003-07-30	16.64	16.83	16.64	16.83	1500
2003-07-31	16.00	16.00	15.67	15.83	3900
2003-08-01	16.33	16.50	16.33	16.50	1500
2003-08-04	16.26	16.67	16.17	16.17	3300
2003-08-05	16.58	16.58	16.58	16.58	900
2003-08-06	16.58	16.58	16.58	16.58	1800
2003-08-07	16.16	16.58	16.16	16.58	2100
2003-08-08	16.32	16.58	15.79	16.58	1800
2003-08-11	16.33	16.33	16.33	16.33	600
2003-08-12	16.19	16.58	15.76	15.76	1800
2003-08-13	16.35	16.67	16.35	16.67	900
2003-08-14	16.15	16.66	16.15	16.33	2400
2003-08-15	16.67	16.67	16.67	16.67	600
2003-08-18	16.56	16.67	16.11	16.67	1800
2003-08-19	16.35	16.51	16.35	16.51	600
2003-08-20	16.50	16.50	16.43	16.43	900
2003-08-21	16.50	16.64	16.50	16.64	1200
2003-08-22	16.66	16.74	16.66	16.74	18301
2003-08-25	16.75	16.94	16.75	16.94	1800
2003-08-26	16.54	17.00	16.54	17.00	1200
2003-08-27	16.85	17.08	16.85	17.08	7500
2003-08-28	17.37	17.70	17.37	17.70	9000
2003-08-29	17.30	17.61	17.30	17.41	1800
2003-09-02	17.00	17.57	16.91	17.57	6600
2003-09-03	17.45	18.00	17.25	18.00	5100
2003-09-04	18.03	18.03	18.03	18.03	900
2003-09-05	18.02	18.33	17.66	17.66	4500
2003-09-08	18.08	18.36	17.92	18.36	7500
2003-09-09	18.31	18.33	18.19	18.33	1500
2003-09-10	18.08	18.16	18.00	18.16	4800
2003-09-11	17.67	17.67	17.45	17.60	7800
2003-09-12	18.00	18.33	17.76	18.33	13500
2003-09-15	18.18	18.33	18.03	18.03	36303
2003-09-16	17.93	18.00	17.66	17.66	14400
2003-09-17	18.00	18.00	17.99	17.99	2700
2003-09-18	18.00	18.16	17.98	18.16	18601
2003-09-19	18.33	18.50	18.23	18.23	3000
2003-09-22	18.23	18.34	18.10	18.34	3600
2003-09-23	18.53	18.63	18.40	18.63	8700
2003-09-24	19.00	19.00	18.81	19.00	3900
2003-09-25	19.00	19.00	18.16	18.17	6900
2003-09-26	18.00	18.66	18.00	18.16	1800
2003-09-29	18.20	18.20	18.20	18.20	1200
2003-09-30	18.00	18.00	17.58	17.77	5700
2003-10-01	17.43	17.98	17.33	17.98	4500
2003-10-02	18.09	18.30	18.09	18.14	3000
2003-10-03	18.17	18.33	18.17	18.33	6300
2003-10-06	19.00	19.00	18.66	18.66	900
2003-10-07	18.33	18.99	18.33	18.66	2700
2003-10-08	18.40	18.50	18.33	18.33	7200
2003-10-09	18.66	18.66	18.66	18.66	900
2003-10-10	18.66	19.00	18.66	18.99	4200
2003-10-13	18.77	19.00	18.66	18.66	6600
2003-10-14	18.82	19.00	18.82	19.00	3000
2003-10-15	19.16	19.66	19.16	19.66	4200
2003-10-16	19.25	19.78	19.16	19.78	7500
2003-10-17	19.04	19.16	18.83	19.16	8400
2003-10-20	18.83	19.08	18.73	19.08	1800
2003-10-21	18.62	18.62	18.50	18.50	5100
2003-10-22	18.38	18.50	18.13	18.50	2400
2003-10-23	18.33	18.40	18.30	18.40	5700
2003-10-24	18.38	18.61	18.38	18.61	1800
2003-10-27	17.57	18.08	17.57	18.08	6900
2003-10-28	17.74	17.88	17.13	17.55	20101
2003-10-29	17.83	17.95	17.83	17.95	1800
2003-10-30	17.82	17.87	17.82	17.87	3000
2003-10-31	17.42	17.65	17.42	17.65	2700
2003-11-03	17.74	18.00	17.66	17.66	5700
2003-11-04	18.00	18.22	18.00	18.22	2400
2003-11-05	17.42	18.16	17.42	17.83	10500
2003-11-06	18.22	18.22	17.68	17.71	3300
2003-11-07	17.71	18.34	17.71	18.34	3000
2003-11-10	18.55	18.55	17.90	17.90	4500
2003-11-11	17.83	18.41	17.83	18.41	2100
2003-11-12	18.55	18.55	18.55	18.55	1200
2003-11-13	18.60	18.66	18.60	18.66	2400
2003-11-14	18.66	18.66	18.41	18.41	1200
2003-11-17	18.43	18.62	18.07	18.50	7200
2003-11-18	18.66	19.13	18.66	18.66	3300
2003-11-19	18.16	19.16	18.16	18.33	7500
2003-11-20	18.00	18.40	17.83	17.83	6300
2003-11-21	17.80	17.83	17.66	17.66	4200
2003-11-24	17.89	17.89	17.63	17.83	6000
2003-11-25	17.66	17.75	17.44	17.75	10200
2003-11-26	17.80	17.83	17.53	17.66	8700
2003-11-28	17.66	17.73	17.51	17.51	5100
2003-12-01	17.82	18.16	17.60	18.06	29103
2003-12-02	18.18	18.21	18.01	18.16	14700
2003-12-03	18.16	18.49	18.00	18.15	5400
2003-12-04	18.19	18.24	18.01	18.24	6600
2003-12-05	18.24	18.65	18.08	18.14	8100
2003-12-08	18.29	18.29	18.01	18.14	11100
2003-12-09	18.50	18.50	17.72	18.33	3000
2003-12-10	17.77	18.25	17.77	18.08	9900
2003-12-11	17.76	17.76	17.56	17.56	25803
2003-12-12	17.68	17.83	17.33	17.83	3900
2003-12-15	17.83	17.83	17.40	17.40	9000
2003-12-16	17.29	17.36	17.00	17.20	8400
2003-12-17	17.16	17.36	17.16	17.16	4800
2003-12-18	17.19	17.70	17.19	17.53	12900
2003-12-19	17.68	17.86	17.68	17.80	8400
2003-12-22	17.91	18.00	17.83	17.83	4800
2003-12-23	17.83	17.90	17.66	17.66	6300
2003-12-24	18.25	18.25	18.25	18.25	1800
2003-12-26	18.37	18.45	18.37	18.45	1200
2003-12-29	18.42	18.61	17.96	18.61	5100
2003-12-30	18.46	18.66	18.46	18.66	6300
2003-12-31	18.50	18.98	18.50	18.65	6600
2004-01-02	18.23	18.98	18.23	18.50	4500
2004-01-05	19.03	19.03	18.85	18.88	2700
2004-01-06	18.70	18.93	18.70	18.93	2100
2004-01-07	18.83	19.33	18.83	19.00	4200
2004-01-08	18.66	19.16	18.17	19.16	6300
2004-01-09	19.08	19.16	18.18	19.16	3300
2004-01-12	18.52	18.66	18.28	18.66	7200
2004-01-13	18.66	18.66	18.50	18.50	4500
2004-01-14	18.50	18.60	18.36	18.43	4200
2004-01-15	18.43	18.59	18.08	18.08	6600
2004-01-16	18.31	18.59	18.00	18.59	6000
2004-01-20	18.33	18.33	18.33	18.33	2400
2004-01-21	18.73	18.73	18.48	18.59	9300
2004-01-22	18.59	18.59	18.33	18.41	4800
2004-01-23	18.33	18.33	18.33	18.33	5400
2004-01-26	18.16	18.33	17.98	18.33	3000
2004-01-27	17.83	17.83	17.35	17.59	8700
2004-01-28	17.88	17.88	17.33	17.34	11700
2004-01-29	17.41	17.97	17.41	17.66	3900
2004-01-30	17.51	17.66	17.33	17.45	6900
2004-02-02	17.69	18.06	17.48	17.98	4800
2004-02-03	17.91	17.95	17.80	17.95	9600
2004-02-04	17.66	17.90	17.66	17.66	5700
2004-02-05	17.95	18.18	17.95	18.18	6000
2004-02-06	18.20	18.58	18.20	18.58	6300
2004-02-09	18.69	18.80	18.50	18.80	5700
2004-02-10	18.79	18.79	18.79	18.79	2100
2004-02-11	18.36	19.01	18.36	18.56	21601
2004-02-12	18.99	19.00	18.50	18.86	7500
2004-02-13	18.68	18.93	18.21	18.76	15301
2004-02-17	19.00	19.16	18.83	18.83	16201
2004-02-18	19.04	19.36	18.95	19.20	5100
2004-02-19	19.66	19.66	19.66	19.66	1800
2004-02-20	19.66	19.66	19.25	19.66	2400
2004-02-23	19.49	19.66	19.08	19.66	5400
2004-02-24	19.51	19.60	19.02	19.60	6900
2004-02-25	19.33	19.41	19.33	19.41	3000
2004-02-26	19.56	19.56	19.34	19.34	1800
2004-02-27	18.99	19.25	18.73	18.73	17401
2004-03-01	19.41	19.77	19.41	19.77	6600
2004-03-02	19.77	19.77	19.77	19.77	2700
2004-03-03	19.66	19.66	18.80	19.33	13500
2004-03-04	19.29	19.53	19.29	19.51	7500
2004-03-05	19.82	19.83	19.81	19.81	7200
2004-03-08	20.00	20.16	19.84	20.16	7800
2004-03-09	20.16	20.16	20.16	20.16	2400
2004-03-10	19.41	20.16	19.41	19.74	4800
2004-03-11	19.36	20.09	19.00	19.00	4200
2004-03-12	18.67	19.99	18.67	19.66	3000
2004-03-15	19.39	19.39	18.83	19.13	9000
2004-03-16	19.05	19.05	19.05	19.05	2400
2004-03-17	18.83	19.66	18.83	19.16	4500
2004-03-18	19.33	19.99	19.33	19.96	18601
2004-03-19	20.19	20.44	20.00	20.16	314730
2004-03-22	19.93	20.16	19.66	19.66	35103
2004-03-23	19.88	20.19	19.83	19.91	9600
2004-03-24	20.07	20.36	20.07	20.36	3000
2004-03-25	19.88	20.55	19.88	20.25	6000
2004-03-26	20.10	20.56	20.10	20.16	2400
2004-03-29	20.29	20.56	19.87	20.00	9300
2004-03-30	20.36	20.36	20.36	20.36	3900
2004-03-31	20.16	20.66	20.16	20.66	2400
2004-04-01	20.66	20.99	20.66	20.76	14400
2004-04-02	20.66	21.33	20.66	21.19	21001
2004-04-05	20.52	21.33	20.38	21.29	22801
2004-04-06	21.09	21.31	21.09	21.31	4500
2004-04-07	20.65	21.05	20.50	21.05	3600
2004-04-08	21.22	21.33	21.16	21.30	6600
2004-04-12	20.66	21.33	20.60	21.33	5100
2004-04-13	21.13	21.13	21.05	21.06	6300
2004-04-14	20.18	20.54	20.16	20.16	5700
2004-04-15	20.82	20.86	20.55	20.73	4200
2004-04-16	20.48	21.14	20.48	20.91	2700
2004-04-19	21.33	21.33	21.00	21.00	2400
2004-04-20	20.68	21.17	20.52	21.17	3000
2004-04-21	20.81	21.25	20.76	20.90	7800
2004-04-22	21.25	21.25	20.90	20.90	3600
2004-04-23	21.21	21.21	21.13	21.13	6600
2004-04-26	21.56	21.66	21.39	21.40	7500
2004-04-27	21.60	21.60	21.33	21.60	3000
2004-04-28	21.86	21.86	21.53	21.53	4500
2004-04-29	21.15	21.91	21.15	21.35	9000
2004-04-30	20.87	21.25	20.72	21.25	4200
2004-05-03	21.33	21.33	21.00	21.30	5700
2004-05-04	21.30	21.75	21.16	21.55	16201
2004-05-05	21.25	22.03	21.00	21.32	20101
2004-05-06	20.77	20.77	20.49	20.65	6300
2004-05-07	20.61	20.61	20.00	20.00	4200
2004-05-10	19.73	19.77	19.25	19.77	15901
2004-05-11	19.53	19.65	19.53	19.65	3600
2004-05-12	19.55	19.76	19.06	19.68	29403
2004-05-13	19.69	19.69	19.69	19.69	2100
2004-05-14	19.59	20.01	19.35	19.36	6000
2004-05-17	19.23	19.23	19.23	19.23	3300
2004-05-18	19.99	19.99	19.93	19.93	2400
2004-05-19	20.44	20.44	20.44	20.44	2400
2004-05-20	19.62	19.93	19.50	19.90	5100
2004-05-21	19.96	20.25	19.72	19.93	4500
2004-05-24	20.18	20.46	19.80	19.82	9900
2004-05-25	20.01	20.68	20.01	20.33	4200
2004-05-26	20.53	20.70	20.25	20.26	4200
2004-05-27	21.00	21.16	20.63	21.15	4200
2004-05-28	21.16	21.57	21.16	21.55	43203
2004-06-01	21.55	21.55	21.40	21.50	3600
2004-06-02	21.33	21.83	21.33	21.83	2100
2004-06-03	21.75	21.75	21.25	21.25	4800
2004-06-04	21.81	21.86	21.70	21.73	7200
2004-06-07	21.73	22.28	21.73	22.28	4800
2004-06-08	21.99	22.13	21.83	21.83	2700
2004-06-09	21.83	21.83	21.78	21.79	10500
2004-06-10	20.00	21.59	20.00	21.59	22801
2004-06-14	21.59	21.59	20.67	20.95	9000
2004-06-15	20.99	21.33	20.91	21.33	8400
2004-06-17	21.66	22.25	21.66	22.25	7500
2004-06-18	21.95	21.95	21.13	21.76	12900
2004-06-21	22.76	22.76	22.08	22.08	1800
2004-06-22	20.71	21.88	20.71	21.88	4200
2004-06-23	21.88	21.88	21.75	21.75	2100
2004-06-24	21.71	22.00	21.21	21.21	4200
2004-06-25	21.74	21.74	21.32	21.33	7500
2004-06-28	21.95	21.95	21.28	21.33	98709
2004-06-29	21.26	21.26	21.10	21.13	44403
2004-06-30	20.78	22.11	20.78	21.43	34203
2004-07-01	21.19	21.50	20.83	21.06	38703
2004-07-02	21.52	21.52	21.08	21.08	3000
2004-07-06	21.33	21.33	21.33	21.33	2100
2004-07-07	21.32	21.32	21.00	21.00	2700
2004-07-08	21.00	21.09	20.64	21.09	4800
2004-07-09	20.33	20.73	20.33	20.73	4200
2004-07-12	20.14	20.70	20.04	20.61	5400
2004-07-13	20.10	20.29	19.83	19.83	10200
2004-07-14	20.50	20.59	20.50	20.59	1200
2004-07-15	19.87	20.46	19.87	20.46	3900
2004-07-16	20.52	20.72	20.52	20.72	3900
2004-07-19	20.05	20.47	20.05	20.47	1800
2004-07-20	19.71	20.42	19.71	20.42	2400
2004-07-21	20.00	20.20	19.86	20.20	9600
2004-07-22	19.50	19.99	19.33	19.99	7500
2004-07-23	19.65	19.82	19.65	19.82	3900
2004-07-26	19.82	19.82	19.56	19.56	1800
2004-07-27	19.77	19.83	19.44	19.83	2700
2004-07-28	19.63	19.63	19.43	19.46	6600
2004-07-29	19.66	19.96	19.66	19.96	5100
2004-07-30	20.30	20.30	20.30	20.30	7200
2004-08-02	20.00	20.36	19.92	20.25	14400
2004-08-03	20.43	20.43	20.43	20.43	1500
2004-08-04	20.04	20.13	19.46	19.61	6000
2004-08-05	19.92	20.15	19.92	20.13	2400
2004-08-06	19.88	20.13	19.75	19.75	9000
2004-08-09	19.74	19.74	19.16	19.16	10200
2004-08-10	19.45	19.81	19.45	19.61	6600
2004-08-11	18.97	19.64	18.97	19.64	2100
2004-08-12	19.86	19.87	19.66	19.66	4200
2004-08-13	18.97	19.56	18.97	18.97	6300
2004-08-16	19.66	19.66	18.99	18.99	4200
2004-08-17	19.44	19.44	19.17	19.44	3000
2004-08-18	19.66	19.66	18.99	18.99	1200
2004-08-19	19.29	19.29	19.29	19.29	1200
2004-08-20	18.97	19.33	18.97	19.33	1800
2004-08-23	19.64	19.64	19.58	19.58	1500
2004-08-24	18.64	19.26	18.64	18.95	8400
2004-08-25	19.25	19.46	19.21	19.46	4500
2004-08-26	19.16	19.25	18.93	18.98	8100
2004-08-27	18.98	19.23	18.60	18.61	6300
2004-08-30	19.33	19.33	18.66	19.00	2400
2004-08-31	18.98	18.98	18.63	18.63	3600
2004-09-01	18.61	18.66	18.57	18.66	5100
2004-09-02	18.66	18.93	18.66	18.83	8700
2004-09-03	19.13	19.14	19.09	19.14	6300
2004-09-07	19.62	19.70	19.33	19.33	2700
2004-09-08	19.68	20.00	19.68	19.99	9600
2004-09-09	19.70	19.97	19.65	19.97	6600
2004-09-10	19.99	20.20	19.59	19.83	7800
2004-09-13	20.32	20.40	19.73	19.83	4500
2004-09-14	20.32	20.48	20.32	20.47	6000
2004-09-15	20.00	20.00	20.00	20.00	2100
2004-09-16	20.48	20.48	20.47	20.47	1800
2004-09-17	20.43	20.49	20.39	20.49	5400
2004-09-20	20.49	20.49	20.03	20.04	3600
2004-09-21	20.38	20.38	19.00	19.66	1500
2004-09-22	19.33	20.24	19.33	20.23	6000
2004-09-23	20.13	20.50	20.06	20.25	4200
2004-09-24	20.16	20.16	20.03	20.13	58806
2004-09-27	20.19	20.40	20.16	20.16	14100
2004-09-28	20.40	20.42	19.96	20.00	3000
2004-09-29	20.46	20.46	20.46	20.46	600
2004-09-30	20.86	21.16	20.17	20.73	6600
2004-10-01	20.68	21.04	20.66	20.68	18001
2004-10-04	21.17	21.48	21.16	21.16	8400
2004-10-05	20.75	20.96	20.38	20.66	4500
2004-10-06	20.09	20.66	20.09	20.10	6000
2004-10-07	19.93	20.66	19.73	20.08	7200
2004-10-08	20.47	20.47	19.66	20.10	3000
2004-10-11	19.58	19.66	19.40	19.56	10200
2004-10-12	19.62	19.83	19.60	19.83	4500
2004-10-13	19.83	20.00	19.33	19.53	3300
2004-10-14	19.45	19.82	19.31	19.81	6300
2004-10-15	19.36	20.08	19.36	19.83	9300
2004-10-18	19.43	20.16	19.41	19.58	8400
2004-10-19	19.50	20.00	19.40	19.54	9600
2004-10-20	19.14	20.26	19.14	19.29	12700
2004-10-21	19.61	19.61	19.20	19.33	4100
2004-10-22	19.34	20.00	19.34	19.78	7800
2004-10-25	19.99	19.99	19.47	19.91	3000
2004-10-26	19.66	20.00	19.66	19.99	2200
2004-10-27	20.00	20.80	20.00	20.25	2100
2004-10-28	19.66	20.12	19.66	20.00	3400
2004-10-29	20.24	20.24	19.31	19.41	1600
2004-11-01	19.54	20.40	19.54	20.15	8400
2004-11-02	20.00	20.25	19.95	20.00	11200
2004-11-03	20.06	20.62	20.06	20.23	9300
2004-11-04	20.16	20.50	19.81	20.45	14400
2004-11-05	20.22	20.77	20.15	20.77	6300
2004-11-08	20.07	20.50	19.79	20.44	3600
2004-11-09	20.14	20.14	19.98	20.10	21400
2004-11-10	20.10	20.32	19.52	19.52	7200
2004-11-11	19.76	19.96	19.73	19.80	3500
2004-11-12	19.98	20.67	19.98	20.50	4900
2004-11-15	20.02	20.50	19.97	20.27	3600
2004-11-16	19.75	20.05	19.75	20.05	12700
2004-11-17	19.86	20.10	19.80	20.09	41600
2004-11-18	19.87	19.87	19.60	19.80	14100
2004-11-19	19.83	19.85	19.72	19.85	3100
2004-11-22	19.75	19.84	19.66	19.80	18100
2004-11-23	19.87	20.10	19.70	19.85	30900
2004-11-24	19.91	20.10	19.87	20.10	6900
2004-11-26	20.15	20.20	20.15	20.19	1700
2004-11-29	20.22	20.22	20.19	20.20	9400
2004-11-30	20.13	20.50	20.13	20.47	16800
2004-12-01	20.30	20.55	20.30	20.53	20000
2004-12-02	20.55	20.60	20.40	20.49	12600
2004-12-03	20.55	20.83	20.55	20.71	6000
2004-12-06	20.88	21.02	20.73	20.90	18500
2004-12-07	20.90	21.02	20.84	20.94	27400
2004-12-08	20.77	20.94	20.76	20.94	4900
2004-12-09	20.61	20.90	20.45	20.89	19200
2004-12-10	20.30	20.40	20.28	20.40	11400
2004-12-13	20.63	20.80	20.56	20.76	12900
2004-12-14	20.60	20.60	20.37	20.44	25000
2004-12-15	20.47	20.80	20.47	20.80	4000
2004-12-16	20.89	21.17	20.85	21.00	19300
2004-12-17	20.98	21.04	20.82	21.04	5300
2004-12-20	21.13	21.20	21.09	21.20	31300
2004-12-21	21.02	21.08	20.93	20.96	34000
2004-12-22	20.94	21.04	20.89	21.04	13100
2004-12-23	20.96	21.20	20.96	21.19	16000
2004-12-27	21.25	21.50	21.25	21.50	31900
2004-12-28	21.55	21.60	21.40	21.45	9500
2004-12-29	21.09	21.26	20.90	21.24	22100
2004-12-30	21.40	21.82	21.30	21.77	24400
2004-12-31	21.67	21.74	21.60	21.67	17700
2005-01-03	21.67	21.67	21.54	21.59	22100
2005-01-04	21.45	21.45	21.14	21.15	24900
2005-01-05	21.40	21.54	21.40	21.52	9200
2005-01-06	21.16	21.16	20.93	21.09	9900
2005-01-07	20.95	20.96	20.74	20.74	18000
2005-01-10	20.90	20.91	20.80	20.84	22400
2005-01-11	20.89	20.97	20.84	20.90	7000
2005-01-12	20.92	20.92	20.62	20.63	33700
2005-01-13	20.81	21.30	20.81	21.30	16900
2005-01-14	21.00	21.09	20.96	21.01	72400
2005-01-18	20.70	20.70	20.54	20.59	24500
2005-01-19	20.70	20.70	20.55	20.55	7500
2005-01-20	20.45	21.00	20.45	20.89	14900
2005-01-21	20.89	21.03	20.80	21.00	14400
2005-01-24	20.95	20.96	20.75	20.87	10400
2005-01-25	20.84	20.84	20.70	20.78	19900
2005-01-26	20.75	20.94	20.75	20.85	12700
2005-01-27	21.00	21.12	20.98	21.12	10000
2005-01-28	21.15	21.18	21.01	21.10	3300
2005-01-31	21.23	21.38	21.23	21.28	5700
2005-02-01	21.28	21.50	21.28	21.50	8500
2005-02-02	21.34	21.58	21.34	21.58	5300
2005-02-03	21.51	21.55	21.41	21.54	6800
2005-02-04	21.39	21.45	21.20	21.45	15300
2005-02-07	21.80	21.94	21.65	21.65	10900
2005-02-08	21.30	21.64	21.30	21.59	14700
2005-02-09	21.68	21.68	21.48	21.48	16700
2005-02-10	21.46	21.68	21.46	21.50	58400
2005-02-11	21.66	21.82	21.65	21.72	12600
2005-02-14	22.05	22.23	22.03	22.07	17900
2005-02-15	22.12	22.12	21.98	22.00	7400
2005-02-16	21.92	21.92	21.78	21.89	8200
2005-02-17	21.95	22.05	21.90	21.93	3100
2005-02-18	21.97	21.99	21.90	21.96	5700
2005-02-22	21.96	21.96	21.83	21.83	4400
2005-02-23	21.86	21.89	21.75	21.87	11900
2005-02-24	21.81	21.82	21.70	21.82	7600
2005-02-25	21.82	21.88	21.82	21.87	2200
2005-02-28	22.02	22.05	21.94	22.00	11300
2005-03-01	21.93	22.01	21.90	22.00	9100
2005-03-02	21.90	21.90	21.71	21.71	17900
2005-03-03	21.67	21.68	21.40	21.56	13800
2005-03-04	21.52	21.75	21.52	21.75	3000
2005-03-07	21.37	21.59	21.37	21.40	9200
2005-03-08	21.60	21.75	21.55	21.75	8700
2005-03-09	21.37	21.50	21.35	21.35	7500
2005-03-10	21.37	21.55	21.37	21.55	12500
2005-03-11	21.49	21.50	21.35	21.38	7100
2005-03-14	21.28	21.30	21.12	21.18	7800
2005-03-15	21.28	21.34	21.21	21.21	8800
2005-03-16	21.34	21.45	21.34	21.40	17300
2005-03-17	21.30	21.40	21.25	21.38	6200
2005-03-18	21.41	21.58	21.41	21.46	10900
2005-03-21	21.30	21.44	21.30	21.30	12200
2005-03-22	21.30	21.53	21.29	21.29	10400
2005-03-23	21.05	21.10	20.95	20.96	13600
2005-03-24	21.03	21.08	20.95	21.00	8500
2005-03-28	21.10	21.10	21.00	21.04	4300
2005-03-29	21.04	21.09	20.94	21.02	7400
2005-03-30	20.85	20.91	20.75	20.86	16000
2005-03-31	20.74	20.86	20.71	20.83	13500
2005-04-01	20.82	20.86	20.60	20.60	10800
2005-04-04	20.70	20.70	20.67	20.68	5800
2005-04-05	20.88	21.25	20.88	21.14	25200
2005-04-06	21.61	21.97	21.61	21.92	21600
2005-04-07	21.46	21.46	21.30	21.30	16800
2005-04-08	21.31	21.55	21.28	21.45	7300
2005-04-11	21.60	21.60	21.53	21.53	2500
2005-04-12	21.51	21.65	21.46	21.65	11200
2005-04-13	21.55	21.55	21.19	21.19	18200
2005-04-14	21.18	21.18	20.80	20.80	16200
2005-04-15	20.92	21.12	20.92	21.03	12200
2005-04-18	20.72	20.72	20.52	20.55	13700
2005-04-19	20.75	20.78	20.72	20.78	6000
2005-04-20	20.66	20.73	20.62	20.65	6600
2005-04-21	20.56	20.56	20.48	20.51	10100
2005-04-22	20.40	20.46	20.30	20.31	16700
2005-04-25	20.32	20.40	20.30	20.34	11500
2005-04-26	20.19	20.25	20.00	20.05	19300
2005-04-27	19.27	19.49	19.18	19.49	17500
2005-04-28	19.15	19.40	19.10	19.37	45800
2005-04-29	19.39	19.69	19.39	19.63	10000
2005-05-02	19.70	19.76	19.55	19.59	8400
2005-05-03	19.55	19.65	19.45	19.58	8600
2005-05-04	19.31	19.31	19.08	19.19	18300
2005-05-05	19.00	19.08	18.68	19.01	80000
2005-05-06	18.50	18.64	18.30	18.57	59600
2005-05-09	18.65	18.74	18.55	18.70	21200
2005-05-10	18.44	18.44	18.07	18.26	37000
2005-05-11	18.25	18.29	18.15	18.23	53600
2005-05-12	18.72	18.85	18.59	18.79	106900
2005-05-13	18.78	18.97	18.74	18.80	33400
2005-05-16	18.80	19.06	18.80	19.06	78700
2005-05-17	18.97	19.26	18.97	19.25	69600
2005-05-18	19.03	19.09	18.82	19.03	67900
2005-05-19	18.95	19.27	18.88	19.27	78900
2005-05-20	19.02	19.06	18.81	19.04	33900
2005-05-23	19.07	19.34	19.00	19.26	19500
2005-05-24	19.26	19.36	19.20	19.34	17500
2005-05-25	19.33	19.36	19.20	19.35	60900
2005-05-26	19.30	19.42	19.29	19.35	147600
2005-05-27	19.34	19.56	19.34	19.50	7100
2005-05-31	19.36	19.36	19.00	19.04	17500
2005-06-01	19.05	19.24	18.99	19.05	20000
2005-06-02	19.13	19.25	19.02	19.03	29000
2005-06-03	19.30	19.43	19.23	19.30	12600
2005-06-06	19.41	19.75	19.41	19.73	13900
2005-06-07	19.62	19.90	19.62	19.65	25000
2005-06-08	19.35	19.35	19.00	19.05	9100
2005-06-09	19.15	19.26	19.07	19.24	10000
2005-06-10	19.26	19.43	19.11	19.16	42300
2005-06-13	19.22	19.37	19.22	19.34	13100
2005-06-14	19.39	19.45	19.36	19.43	20600
2005-06-15	19.43	19.59	19.30	19.50	16700
2005-06-16	19.51	19.58	19.40	19.45	7600
2005-06-17	19.55	19.75	19.51	19.65	12800
2005-06-20	19.74	19.77	19.53	19.53	28400
2005-06-21	19.60	19.60	19.50	19.50	6700
2005-06-22	19.55	19.71	19.55	19.60	2300
2005-06-23	19.63	19.78	19.50	19.50	7100
2005-06-24	19.55	19.60	19.50	19.59	7600
2005-06-27	19.63	19.63	19.22	19.22	6900
2005-06-28	19.23	19.55	19.23	19.34	3200
2005-06-29	19.35	19.46	19.21	19.35	3300
2005-06-30	19.58	19.75	19.58	19.66	2500
2005-07-01	19.78	19.99	19.78	19.99	4900
2005-07-05	19.36	19.36	19.19	19.25	8700
2005-07-06	19.53	19.72	19.50	19.50	7700
2005-07-07	19.15	19.25	19.05	19.11	7800
2005-07-08	19.32	19.52	19.32	19.40	14600
2005-07-11	19.59	19.99	19.59	19.89	11400
2005-07-12	20.19	20.46	20.19	20.25	13900
2005-07-13	20.18	20.34	20.15	20.34	12300
2005-07-14	20.27	20.32	20.18	20.21	8400
2005-07-15	20.25	20.37	20.25	20.27	5000
2005-07-18	20.20	20.22	20.15	20.19	5000
2005-07-19	19.95	20.00	19.75	19.85	5100
2005-07-20	19.94	20.18	19.94	20.11	4900
2005-07-21	20.21	20.50	20.21	20.41	7400
2005-07-22	20.41	20.41	20.20	20.35	12200
2005-07-25	20.26	20.44	20.12	20.22	5000
2005-07-26	20.22	20.34	20.09	20.21	3700
2005-07-27	20.27	20.52	20.25	20.50	9700
2005-07-28	20.53	20.72	20.53	20.65	4100
2005-07-29	20.75	20.75	20.61	20.64	2600
2005-08-01	20.77	20.85	20.73	20.83	6200
2005-08-02	21.10	21.11	21.00	21.09	7400
2005-08-03	21.00	21.10	21.00	21.08	6500
2005-08-04	20.77	20.77	20.52	20.52	18700
2005-08-05	20.50	20.51	20.26	20.35	11300
2005-08-08	20.52	20.87	20.52	20.82	11600
2005-08-09	20.60	20.63	20.50	20.50	9200
2005-08-10	20.60	20.78	20.50	20.60	9000
2005-08-11	20.63	20.73	20.55	20.70	1800
2005-08-12	20.63	20.63	20.45	20.46	10800
2005-08-15	20.48	20.70	20.48	20.65	6400
2005-08-16	20.69	20.80	20.64	20.65	3800
2005-08-17	20.40	20.54	20.34	20.38	19600
2005-08-18	20.45	20.45	20.13	20.15	10100
2005-08-19	20.20	20.33	20.08	20.20	15400
2005-08-22	20.26	20.39	20.20	20.28	11000
2005-08-23	20.32	20.43	20.24	20.35	11800
2005-08-24	20.25	20.33	19.99	20.15	28300
2005-08-25	20.10	20.10	19.95	20.07	8500
2005-08-26	19.98	20.05	19.88	19.94	5900
2005-08-29	19.96	20.03	19.83	19.98	3100
2005-08-30	19.89	19.90	19.61	19.70	17000
2005-08-31	19.68	19.95	19.63	19.87	37900
2005-09-01	19.82	19.92	19.60	19.71	13400
2005-09-02	19.65	19.65	19.45	19.52	11200
2005-09-06	19.76	19.93	19.76	19.91	38800
2005-09-07	19.88	20.12	19.84	20.12	34700
2005-09-08	20.04	20.04	19.90	19.96	6100
2005-09-09	19.99	20.08	19.85	20.08	12300
2005-09-12	19.85	19.85	19.58	19.80	10600
2005-09-13	19.74	19.74	19.30	19.49	36500
2005-09-14	19.40	19.63	19.40	19.57	7900
2005-09-15	19.13	19.15	18.91	18.95	13500
2005-09-16	19.10	19.14	18.96	19.02	5900
2005-09-19	18.93	19.01	18.75	18.86	10000
2005-09-20	18.78	18.86	18.60	18.62	37600
2005-09-21	18.59	18.63	18.43	18.49	6700
2005-09-22	18.47	18.82	18.47	18.82	16400
2005-09-23	18.66	18.67	18.50	18.65	29500
2005-09-26	18.64	18.69	18.52	18.65	19200
2005-09-27	18.65	18.70	18.53	18.69	9500
2005-09-28	18.52	18.64	18.45	18.54	7400
2005-09-29	18.27	18.32	18.07	18.21	12400
2005-09-30	18.23	18.33	18.23	18.28	3800
2005-10-03	18.19	18.19	17.98	18.05	8100
2005-10-04	18.22	18.23	17.97	17.97	12500
2005-10-05	18.25	18.35	18.10	18.11	24900
2005-10-06	17.81	17.96	17.70	17.88	12800
2005-10-07	17.78	17.78	17.45	17.54	14000
2005-10-10	17.62	17.62	17.45	17.56	7500
2005-10-11	17.51	17.54	17.48	17.53	2400
2005-10-12	17.70	17.73	17.61	17.72	8600
2005-10-13	17.46	17.46	17.17	17.39	8500
2005-10-14	17.48	17.55	17.40	17.54	21500
2005-10-17	17.51	17.54	17.40	17.43	5500
2005-10-18	17.34	17.45	17.34	17.38	4900
2005-10-19	16.62	16.90	16.55	16.90	41100
2005-10-20	17.42	17.53	17.25	17.29	19900
2005-10-21	17.43	17.58	17.42	17.53	15100
2005-10-24	17.50	17.50	17.40	17.44	2200
2005-10-25	17.86	17.96	17.73	17.77	11900
2005-10-26	17.85	17.99	17.84	17.90	15000
2005-10-27	17.70	17.70	17.48	17.50	17100
2005-10-28	17.50	17.71	17.50	17.70	11100
2005-10-31	17.82	18.13	17.82	18.09	24300
2005-11-01	18.04	18.25	18.00	18.16	4800
2005-11-02	18.15	18.29	18.10	18.14	4200
2005-11-03	17.18	17.35	16.95	17.23	12100
2005-11-04	17.29	17.33	17.21	17.24	4100
2005-11-07	17.24	17.50	17.24	17.50	28100
2005-11-08	17.26	17.39	17.20	17.26	58600
2005-11-09	17.36	17.47	17.29	17.45	5400
2005-11-10	17.44	17.83	17.34	17.75	20600
2005-11-11	17.52	17.52	17.40	17.43	14700
2005-11-14	17.40	17.52	17.39	17.47	2500
2005-11-15	17.22	17.29	17.15	17.18	11900
2005-11-16	17.05	17.10	16.97	16.98	16100
2005-11-17	17.03	17.09	16.95	17.05	25400
2005-11-18	17.06	17.06	16.93	17.00	9700
2005-11-21	17.05	17.10	16.97	17.07	2400
2005-11-22	16.89	17.03	16.85	17.03	12700
2005-11-23	17.31	17.50	17.30	17.45	7600
2005-11-25	17.67	17.70	17.60	17.60	2000
2005-11-28	17.54	17.83	17.54	17.71	10500
2005-11-29	17.79	17.80	17.71	17.75	5100
2005-11-30	18.03	18.10	18.00	18.02	13500
2005-12-01	18.09	18.20	18.03	18.20	4300
2005-12-02	18.01	18.09	17.95	18.04	17300
2005-12-05	18.04	18.12	18.02	18.05	5800
2005-12-06	18.03	18.03	17.60	17.72	32100
2005-12-07	17.93	18.20	17.91	18.16	26400
2005-12-08	17.91	17.97	17.72	17.81	19000
2005-12-09	18.34	18.64	18.31	18.56	21600
2005-12-12	18.80	18.95	18.80	18.94	8300
2005-12-13	18.88	19.03	18.80	19.02	15300
2005-12-14	19.01	19.11	18.99	19.01	14000
2005-12-15	19.03	19.25	19.02	19.12	12400
2005-12-16	19.33	19.35	19.23	19.28	7400
2005-12-19	19.10	19.15	18.91	19.09	12100
2005-12-20	19.00	19.00	18.84	18.88	4000
2005-12-21	18.86	18.99	18.75	18.95	4500
2005-12-22	19.03	19.03	18.83	18.89	3100
2005-12-23	18.88	18.91	18.50	18.69	7000
2005-12-27	18.69	19.10	18.64	19.05	29000
2005-12-28	19.00	19.03	18.79	18.85	24600
2005-12-29	18.93	18.99	18.80	18.94	11400
2005-12-30	18.69	18.71	18.63	18.69	8100
2006-01-03	19.10	19.39	19.10	19.39	17300
2006-01-04	19.55	19.67	19.47	19.55	12200
2006-01-05	20.01	20.15	20.01	20.03	21400
2006-01-06	20.07	20.07	19.94	19.95	4900
2006-01-09	19.90	19.95	19.79	19.84	12300
2006-01-10	19.77	19.82	19.65	19.78	13700
2006-01-11	19.47	19.47	19.10	19.35	29700
2006-01-12	19.25	19.25	18.79	18.79	22300
2006-01-13	18.75	18.75	18.62	18.69	13000
2006-01-17	18.28	18.35	17.90	18.00	41700
2006-01-18	18.15	18.44	18.00	18.30	34000
2006-01-19	18.35	18.46	18.25	18.44	18300
2006-01-20	18.43	18.43	18.10	18.15	9800
2006-01-23	18.00	18.00	17.85	17.87	5600
2006-01-24	18.08	18.30	18.08	18.30	37700
2006-01-25	18.30	18.32	18.05	18.24	18800
2006-01-26	18.05	18.05	17.87	17.95	22500
2006-01-27	18.19	18.59	18.19	18.43	18600
2006-01-30	18.30	18.33	18.17	18.20	9100
2006-01-31	18.15	18.23	18.08	18.20	4400
2006-02-01	18.23	18.35	18.21	18.27	6500
2006-02-02	18.29	18.35	18.20	18.20	19600
2006-02-03	18.20	18.31	18.05	18.19	41300
2006-02-06	18.21	18.21	18.05	18.10	7200
2006-02-07	17.75	17.77	17.62	17.65	5400
2006-02-08	17.72	17.85	17.60	17.84	11100
2006-02-09	17.55	17.63	17.52	17.52	7000
2006-02-10	17.67	17.79	17.67	17.79	6100
2006-02-13	17.66	17.66	17.42	17.45	9100
2006-02-14	17.46	17.63	17.45	17.60	7600
2006-02-15	17.72	17.78	17.60	17.68	6500
2006-02-16	17.75	17.82	17.72	17.82	10200
2006-02-17	17.83	18.09	17.83	18.05	6300
2006-02-21	17.85	17.85	17.70	17.70	4600
2006-02-22	17.55	17.85	17.52	17.83	11700
2006-02-23	17.88	18.00	17.86	17.88	11500
2006-02-24	17.94	17.95	17.83	17.93	2600
2006-02-27	17.95	18.12	17.94	18.12	11200
2006-02-28	18.02	18.14	18.02	18.14	3800
2006-03-01	18.10	18.10	17.84	17.94	4400
2006-03-02	17.95	18.08	17.86	18.08	9400
2006-03-03	18.02	18.10	17.90	18.09	6900
2006-03-06	17.90	17.95	17.75	17.77	3800
2006-03-07	17.75	18.03	17.75	17.95	5800
2006-03-08	17.62	17.65	17.46	17.60	4800
2006-03-09	17.60	17.69	17.56	17.61	7600
2006-03-10	17.84	18.03	17.82	18.00	16500
2006-03-13	18.31	18.48	18.31	18.43	7400
2006-03-14	18.74	19.05	18.74	18.96	8300
2006-03-15	19.05	19.16	18.96	19.08	14900
2006-03-16	19.15	19.20	19.07	19.09	5100
2006-03-17	19.25	19.37	19.19	19.30	9100
2006-03-20	19.29	19.34	19.05	19.05	22500
2006-03-21	19.04	19.04	18.90	18.90	5900
2006-03-22	19.06	19.32	19.06	19.32	9400
2006-03-23	19.26	19.26	18.93	18.95	5300
2006-03-24	18.96	19.22	18.96	19.07	16300
2006-03-27	19.09	19.09	18.90	18.90	5100
2006-03-28	18.90	18.96	18.75	18.76	14200
2006-03-29	18.91	19.19	18.90	19.19	11300
2006-03-30	19.12	19.19	18.93	19.04	13700
2006-03-31	19.02	19.02	18.63	18.98	32900
2006-04-03	18.99	19.49	18.99	19.42	5300
2006-04-04	19.11	19.11	18.83	18.96	13000
2006-04-05	19.22	19.40	19.20	19.40	17400
2006-04-06	19.60	19.70	19.58	19.60	7200
2006-04-07	19.66	19.66	19.50	19.53	8000
2006-04-10	19.57	19.60	19.37	19.43	14000
2006-04-11	19.40	19.51	19.16	19.24	9300
2006-04-12	19.24	19.30	19.20	19.20	7700
2006-04-13	19.21	19.26	19.17	19.17	2100
2006-04-17	19.27	19.38	19.23	19.23	9000
2006-04-18	19.39	19.45	19.26	19.35	4100
2006-04-19	19.35	19.50	19.35	19.41	6700
2006-04-20	19.32	19.35	19.23	19.26	1800
2006-04-21	19.27	19.50	19.20	19.23	11300
2006-04-24	19.17	19.19	19.10	19.15	4400
2006-04-25	19.43	19.43	19.21	19.27	10600
2006-04-26	19.30	19.43	19.24	19.24	4500
2006-04-27	19.25	19.36	19.11	19.31	7500
2006-04-28	19.08	19.26	19.07	19.26	7500
2006-05-01	19.35	19.49	19.31	19.33	5000
2006-05-02	19.38	19.48	19.37	19.48	6200
2006-05-03	19.40	19.45	19.36	19.40	4000
2006-05-04	19.60	19.76	19.60	19.70	14300
2006-05-05	19.90	19.99	19.85	19.86	11200
2006-05-08	19.87	19.94	19.85	19.90	9700
2006-05-09	19.85	19.97	19.81	19.83	4600
2006-05-10	19.75	19.94	19.75	19.76	5200
2006-05-11	19.80	19.90	19.74	19.76	32800
2006-05-12	19.69	19.69	19.20	19.29	31400
2006-05-15	19.30	19.46	19.26	19.28	34900
2006-05-16	19.28	19.35	19.22	19.22	3800
2006-05-17	19.20	19.20	18.90	18.95	32500
2006-05-18	18.99	19.24	18.91	19.00	29900
2006-05-19	18.85	18.85	18.60	18.71	8500
2006-05-22	18.45	18.51	18.34	18.50	105000
2006-05-23	18.68	18.93	18.68	18.76	4200
2006-05-24	18.49	18.49	18.13	18.29	106200
2006-05-25	18.43	18.59	18.39	18.59	3200
2006-05-26	18.50	18.50	18.36	18.45	102500
2006-05-30	18.42	18.48	18.20	18.32	114700
2006-05-31	17.93	17.94	17.60	17.64	124400
2006-06-01	17.58	17.78	17.54	17.75	101900
2006-06-02	18.35	18.37	18.15	18.18	9200
2006-06-05	18.10	18.10	17.64	17.74	14400
2006-06-06	17.62	17.64	17.42	17.64	8800
2006-06-07	17.55	17.55	17.40	17.42	5100
2006-06-08	17.15	17.20	17.00	17.20	8400
2006-06-09	17.58	17.72	17.48	17.48	6200
2006-06-12	18.11	18.55	18.07	18.11	19500
2006-06-13	17.48	17.60	17.32	17.40	8500
2006-06-14	17.53	17.80	17.51	17.60	19800
2006-06-15	17.59	17.69	17.53	17.56	2200
2006-06-16	17.45	17.63	17.30	17.60	8800
2006-06-19	17.74	17.76	17.62	17.63	8200
2006-06-20	17.78	17.94	17.70	17.71	7500
2006-06-21	17.62	17.80	17.60	17.77	7400
2006-06-22	17.61	17.75	17.41	17.41	14300
2006-06-23	17.38	17.47	17.31	17.36	4600
2006-06-26	17.32	17.33	17.17	17.33	9800
2006-06-27	17.26	17.28	17.00	17.00	17700
2006-06-28	17.05	17.15	17.01	17.14	6200
2006-06-29	17.09	17.40	17.03	17.40	5700
2006-06-30	17.65	17.90	17.65	17.77	5900
2006-07-03	17.52	17.64	17.52	17.59	1100
2006-07-05	17.56	17.56	17.27	17.32	6700
2006-07-06	17.40	17.55	17.40	17.48	2900
2006-07-07	17.73	17.82	17.51	17.56	4500
2006-07-10	17.46	17.57	17.45	17.45	2900
2006-07-11	17.59	17.79	17.55	17.79	2600
2006-07-12	17.71	17.83	17.50	17.56	8700
2006-07-13	17.56	17.56	17.31	17.31	3200
2006-07-14	17.44	17.44	17.35	17.37	3600
2006-07-17	17.17	17.28	17.12	17.19	13200
2006-07-18	17.34	17.34	17.25	17.34	3100
2006-07-19	17.42	17.93	17.42	17.90	6200
2006-07-20	17.96	18.01	17.89	17.90	1700
2006-07-21	18.25	18.43	18.25	18.40	9000
2006-07-24	18.27	18.48	18.22	18.43	4200
2006-07-25	18.55	18.55	18.55	18.55	200
2006-07-26	18.59	18.82	18.52	18.82	5700
2006-07-27	18.90	18.93	18.64	18.67	6000
2006-07-28	18.79	19.25	18.79	18.88	6500
2006-07-31	18.79	18.94	18.75	18.90	2000
2006-08-01	18.97	18.97	18.60	18.71	7900
2006-08-02	19.01	19.20	19.01	19.09	4500
2006-08-03	22.15	22.30	21.83	22.30	96900
2006-08-04	22.20	22.29	22.02	22.02	13700
2006-08-07	21.96	21.98	21.00	21.40	39600
2006-08-08	22.00	22.05	21.80	21.90	8800
2006-08-09	22.00	22.02	21.80	21.81	4800
2006-08-10	21.75	21.85	21.72	21.78	4600
2006-08-11	21.58	21.63	21.40	21.50	14900
2006-08-14	21.70	21.86	21.70	21.71	9100
2006-08-15	21.83	22.00	21.83	22.00	26500
2006-08-16	22.00	22.11	21.93	22.05	12600
2006-08-17	22.06	22.37	21.99	21.99	15700
2006-08-18	21.64	21.77	21.61	21.75	9500
2006-08-21	22.03	22.11	21.91	21.98	45900
2006-08-22	21.65	21.80	21.60	21.77	4300
2006-08-23	21.83	21.94	21.77	21.89	1400
2006-08-24	21.66	21.79	21.66	21.79	1600
2006-08-25	21.78	21.84	21.62	21.67	4600
2006-08-28	21.69	21.69	21.30	21.40	28100
2006-08-29	20.46	20.46	20.11	20.13	21300
2006-08-30	20.60	20.64	20.40	20.43	4300
2006-08-31	20.53	20.53	20.28	20.28	4300
2006-09-01	20.76	20.82	20.46	20.51	12000
2006-09-05	20.31	20.33	20.20	20.28	6100
2006-09-06	20.17	20.25	20.06	20.13	2000
2006-09-07	19.96	19.96	19.68	19.76	3300
2006-09-08	19.80	19.88	19.78	19.81	1300
2006-09-11	20.08	20.25	20.01	20.20	13100
2006-09-12	20.55	20.65	20.50	20.50	5400
2006-09-13	20.60	20.69	20.50	20.59	3300
2006-09-14	20.60	20.74	20.60	20.72	6800
2006-09-15	20.67	20.84	20.61	20.84	5800
2006-09-18	20.66	20.67	20.54	20.54	1600
2006-09-19	20.51	20.51	20.00	20.35	8800
2006-09-20	20.31	20.45	20.26	20.38	2700
2006-09-21	20.40	20.74	20.40	20.65	6700
2006-09-22	20.77	21.08	20.77	20.97	76000
2006-09-25	20.94	21.09	20.85	21.09	3100
2006-09-26	20.94	21.00	20.90	20.94	400
2006-09-27	21.00	21.20	21.00	21.16	1900
2006-09-28	20.82	20.82	20.55	20.73	13200
2006-09-29	20.60	20.77	20.59	20.77	10400
2006-10-02	20.73	20.87	20.60	20.72	6400
2006-10-03	20.73	21.00	20.73	20.85	3200
2006-10-04	20.69	20.74	20.60	20.74	2300
2006-10-05	20.68	20.85	20.55	20.85	2500
2006-10-06	21.00	21.19	20.93	21.18	17400
2006-10-09	21.18	21.59	21.18	21.55	8500
2006-10-10	21.26	21.70	21.23	21.67	19500
2006-10-11	21.47	21.99	21.47	21.88	10200
2006-10-12	22.18	22.26	22.05	22.20	47300
2006-10-13	21.94	21.99	21.92	21.98	10600
2006-10-16	21.75	21.94	21.73	21.88	6300
2006-10-17	21.88	22.05	21.83	21.99	16100
2006-10-18	21.94	22.00	21.90	21.98	1600
2006-10-19	21.83	21.97	21.83	21.97	3900
2006-10-20	22.05	22.38	22.05	22.38	6300
2006-10-23	22.19	22.35	22.18	22.35	10800
2006-10-24	22.37	22.90	22.37	22.76	10200
2006-10-25	22.77	22.99	22.77	22.99	4500
2006-10-26	23.00	23.30	23.00	23.20	13900
2006-10-27	22.86	22.94	22.69	22.87	22100
2006-10-30	22.56	22.64	22.50	22.63	22500
2006-10-31	22.64	23.01	22.64	23.02	5800
2006-11-01	22.61	22.85	22.48	22.65	17200
2006-11-02	22.66	22.87	22.56	22.85	46200
2006-11-03	22.56	22.63	22.45	22.57	26100
2006-11-06	22.75	22.99	22.61	22.97	7400
2006-11-07	23.00	23.36	22.94	23.23	33100
2006-11-08	22.93	23.85	22.93	23.39	6600
2006-11-09	23.17	23.35	23.06	23.26	3100
2006-11-10	23.32	23.38	23.21	23.38	1500
2006-11-13	23.31	23.85	23.31	23.66	19400
2006-11-14	23.65	23.65	23.33	23.55	16100
2006-11-15	23.53	23.89	23.40	23.87	5200
2006-11-16	24.19	24.19	23.97	24.12	3800
2006-11-17	23.95	23.95	23.70	23.90	6000
2006-11-20	23.95	24.48	23.94	24.24	17100
2006-11-21	23.78	23.93	23.70	23.93	21200
2006-11-22	23.52	23.90	23.40	23.75	43700
2006-11-24	22.96	23.30	22.90	23.27	7100
2006-11-27	23.15	23.16	22.78	23.06	14900
2006-11-28	22.92	22.98	22.78	22.98	4400
2006-11-29	23.22	23.45	23.22	23.33	14800
2006-11-30	23.26	23.36	23.21	23.31	7100
2006-12-01	23.41	23.45	23.29	23.39	16100
2006-12-04	23.28	23.39	23.23	23.39	2300
2006-12-05	23.09	23.35	22.94	23.15	18200
2006-12-06	22.94	23.25	22.87	23.16	4200
2006-12-07	23.31	23.90	23.31	23.65	24300
2006-12-08	23.62	23.78	23.62	23.76	4700
2006-12-11	23.59	23.74	23.55	23.69	8300
2006-12-12	23.51	23.90	23.36	23.89	21500
2006-12-13	23.39	23.66	23.37	23.66	23200
2006-12-14	23.89	23.91	23.78	23.84	2000
2006-12-15	23.73	23.73	23.51	23.66	3500
2006-12-18	23.47	23.47	23.25	23.33	6400
2006-12-19	23.51	23.78	23.51	23.78	13800
2006-12-20	23.50	23.56	23.37	23.40	16900
2006-12-21	23.53	23.53	23.28	23.30	8400
2006-12-22	23.30	23.64	23.30	23.55	3500
2006-12-26	23.60	23.64	23.42	23.61	3500
2006-12-27	23.43	23.58	23.33	23.58	5800
2006-12-28	23.63	23.68	23.50	23.68	2300
2006-12-29	23.78	23.78	23.50	23.50	5200
2007-01-03	23.98	24.06	23.86	23.87	9500
2007-01-04	23.87	23.95	23.73	23.85	17400
2007-01-05	23.99	24.07	23.80	23.99	5400
2007-01-08	23.90	24.10	23.75	24.10	38000
2007-01-09	23.85	24.50	23.75	24.14	29400
2007-01-10	23.83	23.83	23.55	23.72	8300
2007-01-11	23.43	23.75	23.38	23.75	28600
2007-01-12	23.74	24.03	23.61	24.02	7100
2007-01-16	23.72	23.78	23.60	23.76	11900
2007-01-17	23.65	23.99	23.51	23.90	12700
2007-01-18	23.82	23.91	23.63	23.91	4800
2007-01-19	23.97	24.02	23.85	24.02	4900
2007-01-22	24.00	24.02	23.87	23.94	4800
2007-01-23	23.95	24.14	23.76	24.13	17500
2007-01-24	23.46	23.99	23.33	23.65	13100
2007-01-25	23.69	24.10	23.64	23.95	13600
2007-01-26	23.86	23.86	23.66	23.77	8400
2007-01-29	23.55	23.69	23.45	23.56	10200
2007-01-30	23.79	23.97	23.77	23.94	6400
2007-01-31	23.55	24.01	23.55	23.92	7800
2007-02-01	24.18	24.46	24.18	24.30	22500
2007-02-02	24.10	24.37	24.08	24.31	9000
2007-02-05	24.15	24.43	24.15	24.43	6000
2007-02-06	24.60	24.73	24.47	24.68	10600
2007-02-07	24.63	24.80	24.57	24.63	7200
2007-02-08	24.61	24.61	24.33	24.57	5900
2007-02-09	24.37	24.61	24.25	24.39	26700
2007-02-12	24.33	24.36	24.15	24.33	9400
2007-02-13	23.94	23.95	23.63	23.90	10400
2007-02-14	24.15	24.45	24.15	24.44	5500
2007-02-15	24.25	24.27	24.13	24.16	9500
2007-02-16	24.04	24.04	23.78	23.95	4800
2007-02-20	24.01	24.01	23.68	23.83	5400
2007-02-21	23.94	24.17	23.79	23.94	11700
2007-02-22	23.49	23.73	23.33	23.70	9200
2007-02-23	23.56	23.57	23.34	23.55	12700
2007-02-26	23.59	23.67	23.40	23.65	9300
2007-02-27	23.01	23.25	22.79	22.94	9200
2007-02-28	22.92	23.38	21.45	23.23	9000
2007-03-01	22.85	22.99	22.53	22.75	5000
2007-03-02	22.24	22.49	22.19	22.29	8600
2007-03-05	22.09	22.28	22.02	22.03	11800
2007-03-06	22.31	22.72	22.31	22.63	6400
2007-03-07	22.50	22.98	22.47	22.74	4600
2007-03-08	22.78	23.03	22.67	22.79	4000
2007-03-09	22.90	23.16	22.90	23.15	2600
2007-03-12	23.40	23.40	23.15	23.36	8500
2007-03-13	22.95	22.96	22.45	22.46	5900
2007-03-14	22.42	22.92	22.40	22.71	12700
2007-03-15	22.81	23.25	22.77	23.08	17300
2007-03-16	22.90	23.00	22.65	22.95	27300
2007-03-19	23.24	23.38	23.05	23.22	10700
2007-03-20	23.23	23.69	23.12	23.69	7400
2007-03-21	23.88	24.27	23.71	24.25	18100
2007-03-22	24.15	24.15	23.93	24.13	9100
2007-03-23	24.02	24.08	23.78	24.08	10800
2007-03-26	23.91	23.93	23.51	23.75	18100
2007-03-27	24.47	24.65	24.42	24.58	24700
2007-03-28	24.17	24.27	23.91	24.20	18200
2007-03-29	24.32	24.35	24.13	24.35	11600
2007-03-30	24.50	25.05	24.50	25.05	4900
2007-04-02	25.21	25.37	25.11	25.36	8000
2007-04-03	25.17	25.25	24.98	25.24	30700
2007-04-04	25.03	25.19	24.93	25.15	25800
2007-04-05	25.10	25.37	24.70	24.98	34400
2007-04-09	24.76	24.89	24.51	24.89	4500
2007-04-10	24.94	25.26	24.93	24.96	5500
2007-04-11	24.96	25.06	24.85	24.98	3800
2007-04-12	24.98	25.19	24.92	25.16	13300
2007-04-13	24.95	24.95	24.73	24.86	12900
2007-04-16	25.00	25.14	24.97	25.04	8000
2007-04-17	25.24	25.54	25.24	25.43	4500
2007-04-18	24.12	25.10	24.05	24.78	32200
2007-04-19	24.98	25.23	24.92	25.22	15900
2007-04-20	24.97	25.30	24.94	25.19	14800
2007-04-23	24.85	25.24	24.78	25.04	18100
2007-04-24	24.53	24.53	24.22	24.40	6900
2007-04-25	24.61	25.00	24.59	25.00	7200
2007-04-26	24.59	24.73	24.47	24.69	16300
2007-04-27	24.80	25.03	24.78	25.01	12600
2007-04-30	24.81	25.22	24.79	24.89	6600
2007-05-01	25.39	25.57	25.22	25.53	8100
2007-05-02	25.01	25.16	24.81	25.03	16100
2007-05-03	25.13	25.23	25.02	25.13	8900
2007-05-04	25.58	25.85	25.44	25.60	16500
2007-05-07	25.85	25.85	25.64	25.82	9600
2007-05-08	25.35	25.46	25.19	25.39	13800
2007-05-09	25.00	25.60	24.94	25.24	30700
2007-05-10	24.74	24.76	24.20	24.34	23200
2007-05-11	24.29	24.66	24.24	24.42	13600
2007-05-14	24.18	24.36	24.02	24.15	13000
2007-05-15	24.18	24.58	24.12	24.26	23900
2007-05-16	24.64	24.81	24.23	24.59	23400
2007-05-17	24.21	24.45	24.04	24.29	20900
2007-05-18	24.27	24.43	24.21	24.34	11800
2007-05-21	24.25	24.35	24.05	24.31	56300
2007-05-22	24.32	24.50	24.13	24.48	14400
2007-05-23	24.28	24.39	24.07	24.14	15200
2007-05-24	24.38	24.39	23.80	23.92	32900
2007-05-25	23.63	23.83	23.54	23.83	14500
2007-05-29	23.58	23.65	23.25	23.25	15400
2007-05-30	22.62	22.98	22.33	22.93	22100
2007-05-31	22.46	22.82	22.43	22.66	12400
2007-06-01	23.35	23.39	23.13	23.13	12900
2007-06-04	23.38	23.47	23.23	23.36	5500
2007-06-05	23.25	23.25	22.98	23.22	17500
2007-06-06	22.51	22.69	22.25	22.60	27400
2007-06-07	22.25	22.25	21.60	21.84	15900
2007-06-08	21.74	22.31	21.67	22.11	15600
2007-06-11	21.47	21.48	21.10	21.33	16700
2007-06-12	20.97	21.17	20.88	21.02	10600
2007-06-13	21.01	21.19	20.97	21.19	5100
2007-06-14	21.60	21.79	21.60	21.64	25000
2007-06-15	21.90	22.18	21.72	21.93	16000
2007-06-18	21.83	21.92	21.63	21.72	22300
2007-06-19	21.77	21.77	21.47	21.66	8600
2007-06-20	21.83	22.06	21.69	21.74	6500
2007-06-21	21.42	21.44	21.20	21.42	9000
2007-06-22	21.20	21.59	21.02	21.41	24100
2007-06-25	21.09	21.29	20.89	21.01	19800
2007-06-26	20.97	21.02	20.52	20.60	10800
2007-06-27	20.66	20.77	20.57	20.71	12500
2007-06-28	20.86	20.96	20.67	20.96	15800
2007-06-29	21.00	21.46	20.81	21.18	13300
2007-07-02	20.87	21.09	20.87	20.99	16300
2007-07-03	21.28	21.42	21.23	21.31	4600
2007-07-05	21.27	21.31	21.08	21.20	47300
2007-07-06	21.08	21.28	21.08	21.25	11200
2007-07-09	21.82	21.87	21.65	21.82	41200
2007-07-10	21.86	22.03	21.65	21.85	30000
2007-07-11	21.97	22.04	21.85	21.98	148900
2007-07-12	21.93	22.08	21.74	22.08	9900
2007-07-13	22.32	22.50	22.22	22.41	8400
2007-07-16	21.99	22.28	21.91	22.03	36200
2007-07-17	22.14	22.24	21.95	22.09	44900
2007-07-18	21.63	21.76	21.32	21.58	65500
2007-07-19	21.69	21.91	21.66	21.74	17800
2007-07-20	21.93	22.38	21.93	22.22	417600
2007-07-23	21.85	22.40	21.85	22.07	47200
2007-07-24	21.33	21.54	21.08	21.10	62000
2007-07-25	21.18	21.24	20.80	20.99	16100
2007-07-26	20.17	20.43	19.71	19.87	36200
2007-07-27	19.92	20.10	19.75	19.83	167600
2007-07-30	20.07	21.57	20.00	20.25	69600
2007-07-31	20.15	20.65	19.94	19.94	46400
2007-08-01	20.12	20.55	19.98	20.36	57800
2007-08-02	20.00	23.50	19.83	20.14	60700
2007-08-03	20.06	20.10	19.79	19.81	25300
2007-08-06	19.45	19.92	19.43	19.76	20800
2007-08-07	20.01	20.27	19.77	20.18	23000
2007-08-08	21.00	21.44	20.96	21.13	50200
2007-08-09	20.96	21.02	20.08	20.11	36200
2007-08-10	20.23	20.36	19.75	20.15	29300
2007-08-13	20.94	21.48	20.52	20.90	40900
2007-08-14	20.34	20.34	19.52	19.63	31800
2007-08-15	19.64	20.25	19.64	20.00	36000
2007-08-16	19.24	19.38	18.48	18.85	54900
2007-08-17	19.84	19.86	19.14	19.35	40800
2007-08-20	19.57	23.37	19.30	19.68	29700
2007-08-21	19.29	19.60	19.00	19.36	30600
2007-08-22	19.63	19.79	19.54	19.78	17700
2007-08-23	20.11	20.21	19.83	20.04	18600
2007-08-24	19.93	20.26	19.74	19.85	14800
2007-08-27	19.90	20.03	19.61	19.84	26400
2007-08-28	19.64	19.64	19.03	19.03	27800
2007-08-29	19.58	19.64	19.28	19.59	15000
2007-08-30	19.24	19.30	18.99	19.06	25600
2007-08-31	19.27	19.33	19.07	19.22	9800
2007-09-04	19.12	19.39	19.12	19.36	6400
2007-09-05	18.95	19.08	18.65	18.65	15000
2007-09-06	18.36	18.92	18.25	18.92	39500
2007-09-07	18.27	18.27	17.85	17.97	29800
2007-09-10	18.17	18.37	17.85	18.05	44900
2007-09-11	18.22	18.49	18.21	18.40	15800
2007-09-12	18.10	18.27	18.00	18.05	19600
2007-09-13	18.14	18.32	18.14	18.18	14800
2007-09-14	17.48	17.67	16.96	17.37	85100
2007-09-17	17.07	17.12	16.74	16.85	22400
2007-09-18	16.67	17.14	16.61	17.14	87700
2007-09-19	17.17	17.23	16.98	17.12	26900
2007-09-20	16.88	17.02	16.65	16.71	29300
2007-09-21	17.08	17.28	16.69	17.18	23300
2007-09-24	16.84	17.05	16.46	16.54	42900
2007-09-25	16.94	17.28	16.91	17.14	19700
2007-09-26	16.79	16.90	16.59	16.72	45700
2007-09-27	17.30	17.46	17.11	17.41	28500
2007-09-28	17.28	17.29	17.06	17.29	15000
2007-10-01	17.49	17.51	17.23	17.35	20000
2007-10-02	17.65	17.86	17.56	17.75	28600
2007-10-03	17.73	17.88	17.71	17.84	10500
2007-10-04	17.67	17.97	17.63	17.86	23100
2007-10-05	17.99	18.30	17.93	18.19	25100
2007-10-08	17.69	17.80	17.56	17.72	40900
2007-10-09	18.22	18.66	18.20	18.59	31500
2007-10-10	19.13	19.64	18.98	19.41	33000
2007-10-11	19.50	19.65	19.25	19.51	24900
2007-10-12	19.53	19.62	19.44	19.59	8400
2007-10-15	19.31	19.41	19.23	19.41	27800
2007-10-16	19.34	19.34	19.18	19.28	10300
2007-10-17	19.38	19.55	19.30	19.49	36700
2007-10-18	19.25	19.66	19.24	19.66	28200
2007-10-19	19.03	19.03	18.52	18.69	37900
2007-10-22	18.20	18.81	18.11	18.81	40800
2007-10-23	19.08	19.29	18.98	19.24	24000
2007-10-24	19.37	19.37	18.69	18.94	28800
2007-10-25	18.65	18.84	18.54	18.81	20500
2007-10-26	18.64	18.70	18.39	18.60	17500
2007-10-29	18.73	18.82	18.62	18.76	17300
2007-10-30	18.86	18.95	18.75	18.81	9000
2007-10-31	18.81	18.97	18.68	18.95	15700
2007-11-01	18.83	18.94	18.66	18.83	27300
2007-11-02	18.72	18.94	18.65	18.94	19600
2007-11-05	18.57	18.79	18.45	18.70	24200
2007-11-06	18.85	18.90	18.69	18.89	9400
2007-11-07	18.19	18.28	17.50	17.59	36900
2007-11-08	17.72	17.84	17.24	17.71	27700
2007-11-09	17.15	17.23	16.75	16.96	161600
2007-11-12	16.65	17.02	16.48	16.60	171674
2007-11-13	17.59	17.80	16.84	17.75	79600
2007-11-14	17.51	17.51	17.01	17.07	21600
2007-11-15	16.93	17.07	16.82	16.91	152000
2007-11-16	16.79	17.01	16.45	16.96	172800
2007-11-19	15.81	15.96	15.44	15.79	100677
2007-11-20	15.91	16.25	15.79	16.05	121201
2007-11-21	15.71	16.00	15.71	15.78	148100
2007-11-23	16.04	16.36	16.04	16.35	7800
2007-11-26	16.17	16.25	15.76	15.95	92305
2007-11-27	13.97	14.00	11.60	12.40	277830
2007-11-28	13.22	15.43	13.22	13.81	76900
2007-11-29	13.55	13.70	13.40	13.44	45700
2007-11-30	12.98	13.11	12.73	12.90	179100
2007-12-03	13.14	13.25	13.00	13.03	34100
2007-12-04	12.93	13.10	12.90	13.02	27050
2007-12-05	12.95	12.95	12.73	12.75	167500
2007-12-06	13.00	13.32	13.00	13.12	45400
2007-12-07	14.03	14.27	13.94	13.98	33600
2007-12-10	14.00	14.25	13.94	14.17	30250
2007-12-11	14.52	14.59	13.94	13.94	35400
2007-12-12	14.32	14.48	13.25	14.20	124700
2007-12-13	14.09	14.37	13.85	13.99	75000
2007-12-14	13.72	13.72	13.26	13.33	85900
2007-12-17	13.33	13.57	13.28	13.38	36600
2007-12-18	13.28	13.42	13.02	13.25	87400
2007-12-19	13.60	13.67	13.29	13.49	54700
2007-12-20	13.52	13.56	13.29	13.39	61400
2007-12-21	13.57	14.10	13.55	13.60	47800
2007-12-24	13.75	13.96	13.51	13.85	24000
2007-12-26	14.01	14.21	13.58	13.58	74000
2007-12-27	14.60	14.84	14.12	14.41	55850
2007-12-28	14.10	14.30	13.92	14.08	42000
2007-12-31	13.88	14.12	13.88	14.10	32415
2008-01-02	13.90	13.90	13.54	13.62	33100
2008-01-03	12.65	12.93	12.51	12.61	58700
2008-01-04	12.03	12.12	11.83	11.88	62600
2008-01-07	11.68	11.77	11.45	11.70	57900
2008-01-08	11.82	12.21	11.72	11.80	77400
2008-01-09	10.73	11.15	10.53	11.04	111800
2008-01-10	10.95	11.41	10.84	11.15	82000
2008-01-11	11.88	12.21	11.33	11.85	92800
2008-01-14	11.71	11.91	11.62	11.74	65900
2008-01-15	11.40	11.53	11.20	11.28	118500
2008-01-16	12.05	12.95	11.92	12.06	79844
2008-01-17	13.09	14.24	12.70	12.80	129900
2008-01-18	12.85	13.08	12.50	12.69	121600
2008-01-22	12.70	14.75	12.60	14.25	181784
2008-01-23	12.47	14.23	12.26	14.05	285200
2008-01-24	13.76	15.00	13.20	14.00	146200
2008-01-25	12.95	12.98	12.65	12.77	97900
2008-01-28	12.89	12.89	12.60	12.70	66400
2008-01-29	12.95	13.15	12.86	13.10	57000
2008-01-30	12.98	13.27	12.77	13.02	431100
2008-01-31	12.85	14.35	12.85	13.85	873200
2008-02-01	13.73	14.44	13.69	14.40	333743
2008-02-04	13.76	13.82	13.43	13.55	67200
2008-02-05	12.77	13.02	12.30	12.45	203800
2008-02-06	12.66	12.80	12.47	12.53	79490
2008-02-07	12.26	12.39	11.88	12.27	86900
2008-02-08	12.27	12.37	12.07	12.28	42200
2008-02-11	12.40	12.72	12.30	12.69	41600
2008-02-12	12.52	12.59	12.33	12.41	51900
2008-02-13	12.76	12.87	12.58	12.81	40300
2008-02-14	13.08	13.22	12.46	12.78	73600
2008-02-15	12.59	12.62	12.46	12.55	46100
2008-02-19	13.10	13.15	12.92	12.96	50700
2008-02-20	13.15	13.22	12.86	13.16	98200
2008-02-21	13.67	13.86	13.37	13.40	136500
2008-02-22	13.02	13.12	12.79	13.12	203424
2008-02-25	13.13	13.66	13.12	13.63	65200
2008-02-26	13.06	13.25	12.90	13.15	174700
2008-02-27	13.19	13.50	13.17	13.30	48300
2008-02-28	13.26	13.28	12.89	12.99	27200
2008-02-29	12.54	12.54	12.13	12.17	42200
2008-03-03	11.90	11.90	11.66	11.82	84636
2008-03-04	11.70	11.79	11.34	11.76	101900
2008-03-05	11.85	12.14	11.56	11.77	192100
2008-03-06	11.78	11.78	11.29	11.50	26300
2008-03-07	11.06	11.25	10.95	11.10	72200
2008-03-10	11.50	11.52	10.95	11.08	31500
2008-03-11	11.45	11.71	11.33	11.54	69800
2008-03-12	11.54	11.66	11.38	11.51	108200
2008-03-13	11.33	11.43	11.00	11.25	85100
2008-03-14	11.35	11.43	10.84	11.15	111400
2008-03-17	10.50	10.54	9.95	10.10	103900
2008-03-18	10.35	10.74	10.35	10.64	68000
2008-03-19	10.83	11.11	10.50	10.67	114500
2008-03-20	10.59	10.83	10.52	10.71	46720
2008-03-24	11.00	11.39	10.71	11.12	103700
2008-03-25	11.35	12.18	11.24	11.95	84600
2008-03-26	11.99	12.31	11.74	12.31	54100
2008-03-27	12.56	13.16	12.50	12.62	87700
2008-03-28	12.16	12.34	11.96	12.20	86000
2008-03-31	12.27	12.38	12.21	12.33	18600
2008-04-01	12.32	12.75	12.32	12.75	202300
2008-04-02	12.69	12.81	12.45	12.77	120400
2008-04-03	12.74	12.91	12.63	12.81	60800
2008-04-04	13.01	13.04	12.75	12.80	66600
2008-04-07	12.92	12.93	12.66	12.68	35000
2008-04-08	12.45	12.45	12.11	12.18	46900
2008-04-09	13.12	13.62	12.95	13.16	94100
2008-04-10	12.81	13.06	12.71	12.84	83200
2008-04-11	12.38	12.49	12.00	12.30	69800
2008-04-14	12.27	12.36	12.02	12.02	24900
2008-04-15	11.78	11.78	11.37	11.75	71278
2008-04-16	12.05	12.11	12.01	12.09	27857
2008-04-17	12.15	12.28	12.09	12.21	48250
2008-04-18	12.56	13.09	12.56	13.01	64900
2008-04-21	12.77	12.77	12.46	12.62	63714
2008-04-22	12.62	12.75	12.55	12.60	59696
2008-04-23	12.61	12.77	12.59	12.69	19400
2008-04-24	12.64	12.83	12.55	12.72	51200
2008-04-25	13.36	13.44	13.19	13.33	44200
2008-04-28	13.41	13.42	13.23	13.31	31547
2008-04-29	13.25	13.26	13.07	13.19	61195
2008-04-30	13.35	13.85	13.29	13.85	84103
2008-05-01	13.28	13.49	13.18	13.35	31113
2008-05-02	14.01	14.25	13.75	14.08	43964
2008-05-05	14.20	14.20	14.04	14.09	45536
2008-05-06	14.05	14.11	13.80	13.91	24669
2008-05-07	14.14	14.36	13.90	13.93	66480
2008-05-08	14.90	15.81	14.90	15.08	95984
2008-05-09	14.73	14.73	14.36	14.55	33129
2008-05-12	15.06	15.32	15.06	15.20	160740
2008-05-13	15.19	15.19	14.77	14.88	174845
2008-05-14	14.65	14.65	14.20	14.23	160379
2008-05-15	14.01	14.15	13.83	14.13	167948
2008-05-16	14.26	14.26	13.68	13.81	208051
2008-05-19	13.94	14.20	13.56	13.59	265432
2008-05-20	13.53	13.54	13.25	13.28	200039
2008-05-21	12.64	12.69	12.47	12.47	155823
2008-05-22	12.60	12.93	12.60	12.82	124805
2008-05-23	12.79	12.92	12.70	12.91	130683
2008-05-27	12.70	13.11	12.67	12.80	177510
2008-05-28	12.68	12.73	12.54	12.59	52571
2008-05-29	12.31	12.42	12.18	12.31	86288
2008-05-30	12.44	12.55	12.36	12.43	57255
2008-06-02	12.25	12.31	12.07	12.23	60410
2008-06-03	12.14	12.25	12.03	12.14	65222
2008-06-04	11.93	12.08	11.93	12.02	173105
2008-06-05	12.15	12.75	12.15	12.66	57634
2008-06-06	11.95	12.14	11.73	11.78	82006
2008-06-09	11.80	11.87	11.29	11.29	74198
2008-06-10	11.17	11.24	10.98	11.09	103365
2008-06-11	10.73	11.02	10.61	10.86	68047
2008-06-12	10.74	10.81	10.52	10.60	170105
2008-06-13	10.68	11.00	10.64	10.96	57712
2008-06-16	10.82	10.99	10.82	10.86	71073
2008-06-17	10.77	10.85	10.75	10.76	43251
2008-06-18	10.58	10.58	10.06	10.39	59267
2008-06-19	10.35	10.37	10.16	10.33	23524
2008-06-20	10.20	10.45	10.12	10.15	82622
2008-06-23	10.11	10.12	10.04	10.08	30751
2008-06-24	9.92	10.09	9.74	9.74	67768
2008-06-25	10.10	10.25	10.10	10.15	66111
2008-06-26	10.13	10.13	9.96	10.01	47314
2008-06-27	10.17	10.42	10.17	10.20	86862
2008-06-30	10.24	10.24	9.95	9.96	46042
2008-07-01	9.73	9.99	9.73	9.89	49239
2008-07-02	9.77	9.81	9.49	9.51	63539
2008-07-03	9.50	9.68	9.42	9.63	71240
2008-07-07	9.37	9.58	9.37	9.50	48919
2008-07-08	9.21	9.36	9.16	9.24	144976
2008-07-09	9.32	9.50	8.95	9.23	135481
2008-07-10	9.04	9.12	8.93	9.09	81070
2008-07-11	8.89	8.97	8.83	8.89	47219
2008-07-14	9.04	9.28	8.93	8.96	40270
2008-07-15	8.91	8.98	8.64	8.85	87661
2008-07-16	8.76	9.08	8.60	9.01	53688
2008-07-17	10.37	10.37	9.95	10.02	50189
2008-07-18	10.23	10.38	10.09	10.35	44558
2008-07-21	10.17	10.25	9.97	10.05	69206
2008-07-22	9.87	10.14	9.80	10.13	58441
2008-07-23	10.27	10.56	10.27	10.48	35529
2008-07-24	10.56	10.60	10.33	10.35	23693
2008-07-25	10.57	10.83	10.50	10.74	38347
2008-07-28	10.46	10.51	10.15	10.15	27623
2008-07-29	9.83	10.10	9.78	10.05	36476
2008-07-30	9.98	10.26	9.90	10.26	138298
2008-07-31	10.00	10.33	9.94	10.23	276333
2008-08-01	9.88	9.93	9.63	9.78	66811
2008-08-04	9.95	9.95	9.77	9.84	31934
2008-08-05	10.87	11.08	10.79	10.85	152651
2008-08-06	10.39	10.53	10.30	10.47	111273
2008-08-07	10.85	10.88	10.70	10.80	144181
2008-08-08	11.32	11.61	11.19	11.54	76244
2008-08-11	12.67	12.67	12.26	12.53	69581
2008-08-12	12.29	12.37	12.03	12.12	208121
2008-08-13	11.63	11.93	11.30	11.93	246402
2008-08-14	12.00	12.40	12.00	12.26	108186
2008-08-15	11.58	11.97	11.48	11.77	45851
2008-08-18	11.68	11.81	11.44	11.47	19692
2008-08-19	11.09	11.17	10.95	11.08	46202
2008-08-20	11.20	11.35	11.12	11.33	29673
2008-08-21	11.35	11.42	11.20	11.34	24236
2008-08-22	11.30	11.37	11.26	11.35	24245
2008-08-25	11.32	11.35	11.19	11.19	57068
2008-08-26	11.02	11.02	10.80	10.90	40961
2008-08-27	11.01	11.01	10.86	11.01	90010
2008-08-28	11.29	11.49	11.29	11.47	54682
2008-08-29	11.59	11.66	11.46	11.52	24306
2008-09-02	11.78	11.88	11.51	11.58	25925
2008-09-03	11.81	12.13	11.81	11.81	36369
2008-09-04	11.54	11.54	11.19	11.21	57096
2008-09-05	11.18	11.32	10.82	11.01	202238
2008-09-08	11.20	11.35	10.62	11.13	142068
2008-09-09	10.56	10.66	10.06	10.06	282749
2008-09-10	10.22	11.76	10.07	11.25	8027360
2008-09-11	23.81	23.87	22.65	23.12	581328
2008-09-12	22.85	23.03	21.72	22.81	329367
2008-09-15	22.20	23.31	22.20	22.79	443633
2008-09-16	22.50	23.18	21.80	23.08	608616
2008-09-17	22.12	22.31	21.55	22.00	427094
2008-09-18	22.46	23.50	22.31	23.23	632027
2008-09-19	23.95	26.50	23.77	25.55	909691
2008-09-22	25.00	25.00	24.32	24.75	140660
2008-09-23	24.50	24.60	23.61	24.50	110924
2008-09-24	23.49	25.29	22.83	25.24	486260
2008-09-25	24.50	24.50	23.12	23.95	819669
2008-09-26	23.25	23.49	22.75	23.33	204452
2008-09-29	22.65	22.65	20.85	21.10	236556
2008-09-30	21.10	23.38	20.51	23.38	193917
2008-10-01	21.71	23.00	20.31	20.59	280076
2008-10-02	20.30	20.30	19.71	20.08	213614
2008-10-03	19.28	19.78	18.52	18.52	166269
2008-10-06	18.32	18.49	17.22	18.00	275299
2008-10-07	17.87	17.99	16.79	16.80	195888
2008-10-08	16.94	17.91	16.10	16.24	152571
2008-10-09	16.54	17.90	15.25	15.45	192191
2008-10-10	14.22	15.36	13.94	14.70	298786
2008-10-13	14.27	15.12	14.00	15.11	294280
2008-10-14	14.70	15.01	14.06	14.80	649588
2008-10-15	14.50	15.00	13.83	14.15	339752
2008-10-16	13.94	14.10	13.13	14.07	526299
2008-10-17	12.15	13.55	12.13	13.00	594408
2008-10-20	13.44	13.84	13.38	13.69	486761
2008-10-21	13.01	13.71	12.64	12.87	287884
2008-10-22	12.30	12.65	11.82	12.18	569879
2008-10-23	12.40	12.40	11.62	12.23	312011
2008-10-24	11.30	12.04	11.03	11.37	136471
2008-10-27	10.50	10.77	10.25	10.26	212258
2008-10-28	10.15	11.41	9.90	11.06	262418
2008-10-29	10.67	11.06	10.53	10.76	401880
2008-10-30	10.76	11.01	10.45	10.92	432188
2008-10-31	9.84	10.34	9.75	10.18	780001
2008-11-03	10.29	10.56	10.15	10.31	294633
2008-11-04	11.28	12.42	10.94	12.22	465938
2008-11-05	12.13	12.30	11.63	11.66	849826
2008-11-06	12.31	12.44	11.30	11.37	316369
2008-11-07	12.29	12.92	12.27	12.69	185341
2008-11-10	12.46	12.55	11.56	11.77	512357
2008-11-11	11.92	11.92	11.09	11.44	104247
2008-11-12	10.61	10.70	10.19	10.19	140272
2008-11-13	10.00	10.45	9.34	10.44	230331
2008-11-14	9.65	10.20	9.47	9.58	144914
2008-11-17	9.51	9.51	9.12	9.12	173932
2008-11-18	8.98	9.82	8.60	9.55	451210
2008-11-19	8.53	8.96	8.45	8.60	460874
2008-11-20	8.35	8.62	7.90	7.94	553391
2008-11-21	8.87	9.17	8.44	9.17	180757
2008-11-24	8.63	9.07	8.44	9.07	191207
2008-11-25	9.10	9.13	8.25	8.49	651512
2008-11-26	7.80	8.16	7.50	7.82	300630
2008-11-28	7.67	7.84	7.44	7.83	219845
2008-12-01	7.34	7.38	7.09	7.11	746328
2008-12-02	8.25	8.50	8.00	8.41	391341
2008-12-03	7.97	8.24	7.78	8.21	251139
2008-12-04	7.96	8.30	7.74	8.05	333320
2008-12-05	7.82	8.93	7.53	8.51	402029
2008-12-08	8.64	9.03	8.50	8.87	274522
2008-12-09	8.47	8.72	8.23	8.28	177087
2008-12-10	8.31	8.64	8.26	8.42	229081
2008-12-11	8.65	8.75	8.48	8.52	171218
2008-12-12	8.34	8.65	8.10	8.49	261577
2008-12-15	8.81	9.00	8.41	8.68	218863
2008-12-16	8.52	9.09	8.40	9.02	340945
2008-12-17	8.46	9.07	8.21	8.94	326686
2008-12-18	8.55	8.85	8.33	8.59	752861
2008-12-19	8.48	8.56	8.23	8.25	352589
2008-12-22	8.30	8.39	8.21	8.22	147260
2008-12-23	8.44	8.48	8.14	8.32	198229
2008-12-24	8.44	8.47	8.31	8.42	74956
2008-12-26	8.35	8.40	8.20	8.38	129744
2008-12-29	8.43	8.47	8.27	8.44	174936
2008-12-30	8.22	8.39	8.13	8.31	125155
2008-12-31	8.34	8.72	8.32	8.67	205084
2009-01-02	8.37	8.45	8.07	8.41	174492
2009-01-05	8.45	8.89	8.43	8.76	162261
2009-01-06	8.70	9.62	8.70	9.33	181187
2009-01-07	9.33	9.33	8.85	8.91	140791
2009-01-08	8.70	9.18	8.65	9.11	322098
2009-01-09	9.11	9.26	8.87	8.96	461915
2009-01-12	9.17	9.34	9.02	9.17	313086
2009-01-13	9.03	9.35	8.95	9.28	202612
2009-01-14	8.89	9.28	8.75	9.17	263923
2009-01-15	9.13	9.59	8.99	9.59	164382
2009-01-16	9.52	9.54	9.14	9.42	199628
2009-01-20	9.49	9.50	8.02	8.32	314470
2009-01-21	8.09	8.36	7.65	8.27	512158
2009-01-22	7.43	7.79	7.28	7.70	408794
2009-01-23	7.11	7.38	7.00	7.29	252079
2009-01-26	7.31	7.61	7.13	7.29	69472
2009-01-27	7.54	7.69	7.42	7.53	83641
2009-01-28	7.79	7.84	7.67	7.78	88219
2009-01-29	7.62	7.64	7.35	7.37	311880
2009-01-30	7.51	7.51	6.75	7.04	937760
2009-02-02	6.09	6.60	5.91	6.06	595004
2009-02-03	6.36	6.36	5.96	6.24	302074
2009-02-04	6.00	6.29	6.00	6.14	421560
2009-02-05	6.15	6.27	6.11	6.27	260187
2009-02-06	7.11	7.27	7.04	7.13	468008
2009-02-09	7.33	7.69	7.32	7.61	198422
2009-02-10	7.45	7.49	7.02	7.08	328708
2009-02-11	7.68	8.01	7.64	8.01	370087
2009-02-12	7.71	7.99	7.65	7.99	161474
2009-02-13	8.00	8.23	7.92	8.01	233967
2009-02-17	7.77	7.81	7.48	7.55	151886
2009-02-18	7.74	7.84	7.55	7.71	119726
2009-02-19	7.63	7.98	7.54	7.98	189243
2009-02-20	7.32	7.53	7.24	7.41	276395
2009-02-23	7.41	7.44	7.01	7.05	149025
2009-02-24	7.27	7.43	7.10	7.39	119802
2009-02-25	7.28	7.39	7.14	7.21	162454
2009-02-26	7.33	7.46	7.21	7.24	213076
2009-02-27	7.77	7.81	7.33	7.40	249664
2009-03-02	7.51	7.70	7.26	7.46	92628
2009-03-03	7.38	7.50	7.19	7.26	300727
2009-03-04	7.57	7.70	7.42	7.51	347362
2009-03-05	7.49	7.66	7.20	7.39	285708
2009-03-06	7.66	7.66	7.06	7.24	232582
2009-03-09	7.12	7.18	6.95	7.03	141305
2009-03-10	7.27	7.37	7.23	7.36	162610
2009-03-11	7.49	7.72	7.18	7.38	149932
2009-03-12	7.37	7.38	6.99	7.38	228161
2009-03-13	7.41	7.82	7.28	7.68	68966
2009-03-16	8.57	9.32	8.55	9.19	290050
2009-03-17	8.88	9.48	8.82	9.48	135669
2009-03-18	9.35	9.90	9.30	9.90	77636
2009-03-19	10.35	10.60	10.25	10.33	92842
2009-03-20	10.19	11.29	10.01	11.18	876284
2009-03-23	10.75	11.66	10.62	11.61	448381
2009-03-24	11.48	11.75	11.17	11.28	212807
2009-03-25	11.68	12.87	11.54	12.50	436846
2009-03-26	12.55	13.05	12.45	12.98	258340
2009-03-27	12.37	12.68	12.32	12.44	282578
2009-03-30	11.81	11.84	11.21	11.65	167264
2009-03-31	11.59	11.67	10.77	11.45	560195
2009-04-01	11.98	12.75	11.98	12.66	218793
2009-04-02	13.13	13.48	12.64	13.29	291837
2009-04-03	13.36	13.80	13.20	13.71	175985
2009-04-06	13.39	13.96	13.35	13.88	220597
2009-04-07	13.38	13.91	13.31	13.42	188277
2009-04-08	13.42	13.44	13.10	13.33	144891
2009-04-09	13.75	13.87	13.41	13.73	412660
2009-04-13	13.79	14.16	13.49	14.12	114429
2009-04-14	14.38	14.63	14.29	14.46	293423
2009-04-15	14.70	14.86	14.50	14.76	305813
2009-04-16	15.10	15.30	14.92	15.04	207897
2009-04-17	15.04	15.47	15.04	15.37	259312
2009-04-20	14.92	15.10	14.84	15.02	283472
2009-04-21	14.91	16.04	14.90	16.04	276092
2009-04-22	14.95	15.62	14.80	15.22	320141
2009-04-23	15.30	16.29	15.27	16.24	263897
2009-04-24	16.54	16.54	16.07	16.50	487068
2009-04-27	16.30	16.35	15.96	16.12	201813
2009-04-28	15.63	16.19	15.11	15.85	251272
2009-04-29	16.00	16.27	15.96	16.18	410351
2009-04-30	16.28	16.31	15.85	15.87	530681
2009-05-01	16.05	16.22	15.89	16.01	227165
2009-05-04	16.58	16.60	16.15	16.33	242917
2009-05-05	16.39	16.58	16.12	16.32	332867
2009-05-06	17.54	17.79	17.25	17.50	442482
2009-05-07	18.69	18.89	17.35	17.54	516360
2009-05-08	18.36	18.59	18.14	18.50	303797
2009-05-11	17.60	17.94	17.28	17.76	205114
2009-05-12	18.05	18.21	17.31	17.67	166443
2009-05-13	16.28	16.29	15.44	15.58	310495
2009-05-14	15.61	16.34	15.50	16.19	180118
2009-05-15	16.12	17.31	16.12	16.48	242943
2009-05-18	17.26	18.00	17.20	17.73	304983
2009-05-19	17.47	17.53	16.54	16.71	761612
2009-05-20	17.39	17.57	17.11	17.43	387436
2009-05-21	17.23	17.57	17.18	17.56	252303
2009-05-22	17.03	17.38	16.38	17.25	210826
2009-05-26	16.56	17.85	16.52	17.84	148245
2009-05-27	17.69	18.23	17.65	17.75	245958
2009-05-28	17.49	18.00	17.27	17.90	241688
2009-05-29	17.88	18.10	17.81	17.99	334176
2009-06-01	18.50	20.00	18.44	19.87	326204
2009-06-02	19.59	19.70	19.30	19.60	995024
2009-06-03	19.13	19.50	18.96	19.39	363666
2009-06-04	20.00	20.14	19.56	19.78	577696
2009-06-05	19.69	19.79	19.29	19.62	252270
2009-06-08	19.37	19.75	19.20	19.56	306854
2009-06-09	19.58	20.35	19.52	20.13	544444
2009-06-10	20.73	21.28	20.59	21.19	529572
2009-06-11	20.70	21.27	20.55	21.09	258935
2009-06-12	20.71	20.88	20.49	20.64	232133
2009-06-15	19.65	19.73	18.96	19.37	301137
2009-06-16	19.81	20.18	19.48	19.61	158953
2009-06-17	18.64	18.72	18.18	18.55	157123
2009-06-18	17.85	18.55	17.57	18.49	254454
2009-06-19	18.88	19.87	18.88	19.78	224172
2009-06-22	18.54	19.30	18.52	19.11	547881
2009-06-23	18.06	18.80	17.88	18.69	494303
2009-06-24	18.70	19.16	18.68	19.04	422418
2009-06-25	18.87	19.87	18.72	19.74	214538
2009-06-26	19.97	20.85	19.90	20.68	641399
2009-06-29	20.50	20.89	20.30	20.82	315906
2009-06-30	21.25	21.25	20.25	20.82	372841
2009-07-01	21.07	21.11	20.93	21.01	728533
2009-07-02	20.71	20.96	20.45	20.45	362384
2009-07-06	19.84	20.52	19.84	20.46	227943
2009-07-07	20.49	20.49	19.48	19.51	262917
2009-07-08	19.99	20.07	19.63	19.92	262653
2009-07-09	20.12	20.13	19.67	20.06	203583
2009-07-10	19.63	20.15	19.36	19.98	233496
2009-07-13	19.62	20.37	19.61	20.25	390379
2009-07-14	20.08	20.56	19.99	20.47	394485
2009-07-15	20.66	21.45	20.66	21.43	1008343
2009-07-16	21.19	21.36	21.00	21.30	574459
2009-07-17	20.94	21.54	20.85	21.25	326425
2009-07-20	21.25	21.62	21.24	21.55	480074
2009-07-21	21.20	21.78	21.18	21.74	398502
2009-07-22	21.47	22.64	21.35	22.24	235529
2009-07-23	21.76	22.35	21.55	22.16	439850
2009-07-24	21.95	22.22	21.53	21.86	308940
2009-07-27	21.44	21.87	21.31	21.86	240351
2009-07-28	21.79	22.07	21.58	21.98	156895
2009-07-29	21.64	21.89	21.32	21.64	145466
2009-07-30	22.13	22.26	21.79	21.90	198382
2009-07-31	22.28	22.50	21.83	22.08	466381
2009-08-03	22.12	22.12	21.41	21.91	268658
2009-08-04	21.59	21.59	20.85	20.95	646911
2009-08-05	20.84	20.93	20.15	20.34	603970
2009-08-06	20.76	21.25	19.75	20.51	702066
2009-08-07	21.04	21.18	20.75	21.10	383552
2009-08-10	20.98	21.08	20.69	21.02	272216
2009-08-11	22.06	22.39	21.52	21.85	215046
2009-08-12	21.65	22.15	21.62	22.04	328586
2009-08-13	22.04	22.75	22.04	22.62	133142
2009-08-14	22.72	22.85	22.37	22.62	183343
2009-08-17	22.12	22.24	22.00	22.05	217478
2009-08-18	22.30	22.62	22.13	22.62	176653
2009-08-19	22.12	22.58	22.03	22.55	294571
2009-08-20	22.36	22.75	22.18	22.67	184124
2009-08-21	23.17	23.59	23.14	23.33	170355
2009-08-24	23.40	23.75	23.25	23.37	322255
2009-08-25	23.78	24.28	23.60	24.03	351834
2009-08-26	24.11	24.75	23.98	24.49	279869
2009-08-27	24.48	24.61	23.80	24.25	299955
2009-08-28	24.16	24.46	23.56	24.46	418404
2009-08-31	24.25	24.52	23.68	24.23	319952
2009-09-01	23.59	23.76	22.54	22.61	274205
2009-09-02	22.38	22.80	22.20	22.75	231513
2009-09-03	22.91	23.51	22.91	23.51	223278
2009-09-04	22.88	24.05	22.88	23.91	223191
2009-09-08	25.00	25.43	23.92	24.53	507041
2009-09-09	25.32	28.44	24.85	27.17	1386222
2009-09-10	26.75	26.75	25.99	26.39	740533
2009-09-11	26.41	26.70	26.22	26.32	264549
2009-09-14	26.46	26.81	26.41	26.64	269713
2009-09-15	25.71	26.75	25.54	26.54	207966
2009-09-16	26.42	26.77	26.20	26.70	577448
2009-09-17	26.30	26.57	26.08	26.48	229315
2009-09-18	26.13	26.60	25.97	26.36	598713
2009-09-21	26.00	26.21	25.63	26.13	164957
2009-09-22	26.29	27.08	26.13	26.85	295338
2009-09-23	26.81	27.00	26.58	26.60	194685
2009-09-24	26.06	26.24	25.22	25.31	275840
2009-09-25	24.48	25.22	24.48	24.79	297534
2009-09-28	24.89	25.41	24.57	25.21	91018
2009-09-29	25.51	26.01	25.51	25.97	118378
2009-09-30	26.01	26.61	25.40	26.33	306993
2009-10-01	26.66	27.16	26.57	26.66	360899
2009-10-02	26.22	26.22	25.08	25.18	189393
2009-10-05	25.42	26.20	25.39	26.20	144385
2009-10-06	25.89	26.18	25.69	25.93	228297
2009-10-07	25.84	27.27	25.83	26.90	573784
2009-10-08	27.25	27.28	26.85	27.01	437829
2009-10-09	26.41	27.23	26.41	27.00	93354
2009-10-12	27.00	27.15	26.61	26.66	120134
2009-10-13	27.06	27.45	26.88	26.95	222830
2009-10-14	27.30	27.55	26.19	27.44	796758
2009-10-15	27.50	28.43	27.50	28.33	465696
2009-10-16	28.15	28.84	27.94	28.58	319253
2009-10-19	28.70	28.70	28.00	28.28	271171
2009-10-20	28.23	28.24	27.64	27.99	340823
2009-10-21	28.15	28.42	27.61	27.77	192835
2009-10-22	27.77	28.26	27.66	28.22	356836
2009-10-23	27.65	28.10	27.58	27.79	348375
2009-10-26	27.65	27.68	26.57	26.85	204754
2009-10-27	26.66	26.80	25.73	25.99	197108
2009-10-28	25.88	26.06	25.14	25.28	208565
2009-10-29	25.39	25.85	25.23	25.80	164096
2009-10-30	26.10	26.14	25.17	25.21	234975
2009-11-02	25.19	25.81	25.06	25.63	285259
2009-11-03	24.89	26.14	24.86	26.04	339939
2009-11-04	26.37	26.63	26.03	26.09	175437
2009-11-05	26.31	26.81	26.31	26.70	499933
2009-11-06	26.73	27.05	26.61	26.69	283613
2009-11-09	27.08	27.38	26.91	26.99	254023
2009-11-10	26.74	27.00	26.50	26.97	236700
2009-11-11	26.90	27.10	26.75	26.98	193281
2009-11-12	27.11	27.28	26.57	26.73	136969
2009-11-13	27.03	27.82	26.87	27.75	169275
2009-11-16	28.21	29.07	28.18	28.97	232142
2009-11-17	28.67	28.70	28.18	28.59	149103
2009-11-18	28.41	28.62	28.19	28.35	83543
2009-11-19	27.38	27.70	27.18	27.54	112147
2009-11-20	26.81	27.15	26.42	26.99	138573
2009-11-23	26.39	27.07	26.36	26.88	410757
2009-11-24	26.48	26.62	25.36	26.32	351277
2009-11-25	26.28	26.77	26.08	26.37	237893
2009-11-27	25.40	26.30	25.38	26.10	67006
2009-11-30	26.02	26.10	25.36	25.85	153964
2009-12-01	26.21	26.47	26.02	26.14	207247
2009-12-02	26.78	27.02	26.50	26.85	120455
2009-12-03	26.82	27.02	26.12	26.15	88458
2009-12-04	26.16	27.00	26.16	26.69	185956
2009-12-07	26.41	26.97	25.34	25.38	754156
2009-12-08	24.08	24.19	23.18	23.72	937370
2009-12-09	23.12	23.84	23.01	23.80	541220
2009-12-10	24.41	24.80	24.28	24.78	291038
2009-12-11	24.78	25.41	24.44	25.41	358389
2009-12-14	25.18	25.73	25.06	25.70	292234
2009-12-15	25.59	26.04	25.29	25.83	334641
2009-12-16	25.85	26.39	25.69	26.08	345787
2009-12-17	25.30	25.83	24.90	25.25	453209
2009-12-18	25.00	25.61	24.66	25.56	519047
2009-12-21	25.19	26.03	25.18	25.94	287926
2009-12-22	25.55	26.03	25.25	25.65	228603
2009-12-23	25.65	26.08	25.45	25.96	160679
2009-12-24	26.34	26.38	25.81	26.29	64955
2009-12-28	26.52	27.18	26.46	26.84	289932
2009-12-29	26.61	27.76	26.51	27.37	408313
2009-12-30	27.30	27.34	26.93	27.14	217672
2009-12-31	27.20	27.75	26.63	26.72	184512
2010-01-04	26.98	27.22	26.62	27.12	294626
2010-01-05	26.83	26.94	26.45	26.79	110628
2010-01-06	26.38	26.86	26.08	26.75	229523
2010-01-07	26.06	27.07	25.72	26.99	459863
2010-01-08	26.16	28.40	25.99	28.19	946064
2010-01-11	28.14	28.83	28.14	28.83	671665
2010-01-12	27.92	28.48	27.78	28.44	623289
2010-01-13	28.45	28.97	28.34	28.89	517677
2010-01-14	27.99	28.66	27.99	28.48	588217
2010-01-15	28.25	28.55	28.00	28.48	957695
2010-01-19	28.02	28.65	28.02	28.55	640997
2010-01-20	27.74	28.00	27.31	27.83	622605
2010-01-21	27.60	27.65	27.10	27.43	457037
2010-01-22	27.13	27.32	26.63	26.74	676809
2010-01-25	26.92	27.02	26.68	26.84	233952
2010-01-26	26.62	27.24	26.03	27.09	372778
2010-01-27	27.17	27.63	27.11	27.56	379452
2010-01-28	27.56	27.56	27.18	27.32	423736
2010-01-29	27.14	27.55	26.84	27.36	697215
2010-02-01	26.94	27.93	26.94	27.91	429306
2010-02-02	27.91	28.10	27.78	27.92	377778
2010-02-03	27.92	28.14	27.72	27.97	268707
2010-02-04	27.80	27.80	27.36	27.36	221401
2010-02-05	27.06	27.25	26.42	27.00	496414
2010-02-08	26.70	27.24	26.57	26.97	235135
2010-02-09	26.98	27.06	26.55	26.99	306566
2010-02-10	26.87	26.87	26.41	26.59	488477
2010-02-11	26.70	27.44	26.36	27.37	282164
2010-02-12	27.29	28.23	27.06	28.22	272612
2010-02-16	28.24	28.84	28.12	28.80	323391
2010-02-17	28.63	28.86	28.29	28.74	238800
2010-02-18	28.83	29.12	28.80	28.97	100155
2010-02-19	29.02	29.23	28.77	29.03	508246
2010-02-22	29.10	29.50	28.87	28.90	229666
2010-02-23	28.90	29.00	28.58	28.68	135272
2010-02-24	28.42	29.03	28.29	28.91	205605
2010-02-25	28.27	29.01	28.02	28.93	137275
2010-02-26	28.55	29.04	28.22	28.81	395443
2010-03-01	28.92	29.04	28.40	28.92	726154
2010-03-02	29.26	29.26	28.85	28.94	244804
2010-03-03	29.17	29.25	28.79	28.89	153208
2010-03-04	29.40	29.54	28.87	29.23	231655
2010-03-05	29.47	30.20	29.27	30.15	317317
2010-03-08	30.05	30.22	29.85	30.08	197392
2010-03-09	29.17	30.03	29.17	29.76	80092
2010-03-10	29.58	30.06	29.51	29.82	277758
2010-03-11	29.70	29.71	29.09	29.54	233996
2010-03-12	29.77	29.83	29.13	29.83	220624
2010-03-15	29.29	29.71	28.98	29.60	194230
2010-03-16	29.57	29.60	29.20	29.49	222778
2010-03-17	29.49	29.49	29.08	29.19	260123
2010-03-18	29.18	29.49	28.95	29.33	508590
2010-03-19	29.00	29.31	28.18	28.21	953929
2010-03-22	28.03	28.60	27.98	28.46	433962
2010-03-23	28.42	28.54	28.26	28.38	244967
2010-03-24	28.26	28.32	27.69	28.08	444166
2010-03-25	28.50	28.66	27.88	28.55	923067
2010-03-26	28.74	30.96	28.74	30.75	1325570
2010-03-29	31.02	32.20	31.02	32.07	679080
2010-03-30	31.95	32.10	31.52	32.01	289394
2010-03-31	31.36	32.35	31.32	32.34	514310
2010-04-01	32.49	32.82	31.68	32.09	1421837
2010-04-05	32.41	33.34	32.24	33.24	260664
2010-04-06	33.02	33.27	32.97	33.17	184874
2010-04-07	33.24	33.79	33.07	33.65	237447
2010-04-08	32.89	33.14	32.79	32.88	352614
2010-04-09	32.83	33.08	32.40	33.02	360820
2010-04-12	32.99	33.08	32.81	33.08	165409
2010-04-13	33.15	33.66	33.03	33.56	474760
2010-04-14	33.87	34.38	33.79	34.06	248271
2010-04-15	34.18	34.38	34.01	34.10	292733
2010-04-16	34.06	34.20	33.56	33.98	372320
2010-04-19	33.39	33.80	32.96	33.56	265850
2010-04-20	33.67	34.12	33.67	33.85	301520
2010-04-21	33.79	34.10	33.59	34.00	379909
2010-04-22	33.02	34.11	33.02	34.03	351907
2010-04-23	33.75	34.14	33.42	34.06	362980
2010-04-26	33.88	34.00	33.65	33.78	288432
2010-04-27	33.39	33.54	32.30	32.51	180607
2010-04-28	32.55	32.65	32.01	32.15	183813
2010-04-29	32.42	32.61	32.19	32.47	157358
2010-04-30	32.43	32.45	31.86	32.02	281433
2010-05-03	32.19	33.17	31.24	32.64	498864
2010-05-04	31.92	32.14	31.74	31.86	318323
2010-05-05	31.39	31.66	30.82	31.35	473051
2010-05-06	31.19	31.43	28.82	30.30	645352
2010-05-07	29.54	30.03	27.77	29.25	1453968
2010-05-10	30.49	30.81	30.30	30.70	265885
2010-05-11	29.83	31.12	29.83	30.69	463787
2010-05-12	30.53	32.90	30.43	32.79	542169
2010-05-13	33.91	34.29	32.54	32.78	669560
2010-05-14	32.37	32.54	31.59	32.46	461138
2010-05-17	32.70	32.99	32.03	32.77	592044
2010-05-18	32.47	32.79	31.57	31.62	692613
2010-05-19	30.70	31.42	30.42	31.34	802919
2010-05-20	29.93	30.91	29.71	30.36	760364
2010-05-21	29.45	30.83	29.45	30.52	808916
2010-05-24	29.98	31.06	29.95	30.51	510439
2010-05-25	28.90	30.66	28.66	30.52	708249
2010-05-26	29.58	30.78	29.50	30.65	3834285
2010-05-27	30.31	31.62	30.31	31.58	1592736
2010-05-28	31.31	31.51	30.86	31.05	1077620
2010-06-01	30.98	31.67	30.91	31.36	1156418
2010-06-02	31.23	31.47	30.82	31.47	485052
2010-06-03	31.32	31.62	31.13	31.54	453603
2010-06-04	30.80	30.92	29.90	30.07	291084
2010-06-07	29.89	30.22	28.64	28.73	418400
2010-06-08	28.77	28.97	28.31	28.96	310845
2010-06-09	29.15	29.68	28.92	29.01	453204
2010-06-10	30.35	30.86	30.16	30.80	354643
2010-06-11	30.86	31.37	30.66	31.25	297699
2010-06-14	31.44	32.13	31.35	31.60	287530
2010-06-15	32.08	32.34	31.56	32.29	311686
2010-06-16	31.46	32.39	31.46	32.11	273057
2010-06-17	32.00	32.00	31.10	31.42	344644
2010-06-18	31.42	32.19	31.26	32.11	1023994
2010-06-21	32.02	32.19	30.75	30.96	555479
2010-06-22	31.30	31.63	29.78	29.97	446077
2010-06-23	30.04	30.75	29.63	30.43	315658
2010-06-24	29.90	30.29	29.65	29.83	351595
2010-06-25	29.30	29.33	28.70	28.88	1012284
2010-06-28	28.65	29.16	28.38	28.83	242779
2010-06-29	27.86	27.93	27.14	27.31	675967
2010-06-30	27.38	27.93	27.38	27.50	379712
2010-07-01	27.41	27.71	26.94	27.57	575314
2010-07-02	27.48	27.76	27.15	27.52	337388
2010-07-06	27.71	28.33	27.15	27.49	489943
2010-07-07	27.23	28.14	27.20	28.13	281003
2010-07-08	28.11	28.53	28.11	28.41	194396
2010-07-09	28.50	28.70	28.32	28.59	179183
2010-07-12	28.58	28.89	28.21	28.49	170757
2010-07-13	28.78	29.65	28.64	29.51	266996
2010-07-14	29.27	29.50	29.11	29.50	202836
2010-07-15	29.08	29.50	28.84	29.48	285420
2010-07-16	29.11	29.11	28.05	28.08	394561
2010-07-19	27.45	28.17	27.42	28.01	279471
2010-07-20	27.69	28.73	27.34	28.72	370147
2010-07-21	28.72	29.41	28.54	28.68	262235
2010-07-22	29.55	29.99	29.41	29.82	252824
2010-07-23	29.95	30.46	29.80	30.43	146561
2010-07-26	30.46	30.54	30.27	30.44	254442
2010-07-27	30.64	31.04	30.10	30.24	263574
2010-07-28	29.98	30.18	29.74	29.86	191994
2010-07-29	30.01	30.53	29.38	29.63	160881
2010-07-30	29.29	29.89	29.13	29.77	148784
2010-08-02	30.11	31.55	30.08	31.52	341443
2010-08-03	31.47	31.49	30.11	30.18	207942
2010-08-04	30.21	30.44	29.93	30.22	145152
2010-08-05	29.94	30.37	29.80	30.31	344203
2010-08-06	29.56	30.17	29.30	29.70	186433
2010-08-09	29.82	30.45	29.67	30.17	235816
2010-08-10	29.63	29.75	29.23	29.50	414363
2010-08-11	28.27	28.59	28.23	28.39	434644
2010-08-12	27.93	28.18	27.75	28.06	282428
2010-08-13	27.83	27.98	27.50	27.50	306456
2010-08-16	27.55	27.86	27.36	27.52	201612
2010-08-17	27.89	27.89	27.49	27.52	344015
2010-08-18	27.79	28.08	27.53	27.98	284679
2010-08-19	27.98	28.19	27.64	27.81	247405
2010-08-20	27.51	27.96	27.49	27.95	224706
2010-08-23	27.98	28.26	27.50	27.60	325579
2010-08-24	27.12	27.29	26.74	26.92	276178
2010-08-25	26.76	27.46	26.45	27.42	343179
2010-08-26	27.90	28.74	27.88	28.72	887537
2010-08-27	28.78	29.12	28.28	28.62	370260
2010-08-30	28.39	28.40	26.97	27.01	1108485
2010-08-31	26.50	26.98	26.21	26.44	739008
2010-09-01	26.82	27.61	26.74	27.60	314688
2010-09-02	27.73	28.36	27.73	28.10	491906
2010-09-03	28.54	28.76	28.21	28.56	237060
2010-09-07	28.29	28.30	27.36	27.42	322029
2010-09-08	27.48	27.99	27.43	27.93	220785
2010-09-09	28.29	28.44	27.99	28.22	587038
2010-09-10	28.49	28.99	28.41	28.52	268149
2010-09-13	28.90	29.07	28.58	28.94	292237
2010-09-14	28.98	29.50	28.98	29.19	329555
2010-09-15	28.94	29.03	28.43	28.61	302063
2010-09-16	28.48	29.13	28.48	28.97	488112
2010-09-17	28.98	29.13	28.59	28.97	2420098
2010-09-20	28.98	29.77	28.76	29.75	645643
2010-09-21	29.84	30.05	29.54	29.70	368623
2010-09-22	29.61	29.95	29.34	29.61	355257
2010-09-23	29.16	30.10	28.95	29.76	625538
2010-09-24	30.33	31.15	30.28	31.00	225160
2010-09-27	31.06	31.25	30.95	31.06	205446
2010-09-28	31.03	31.68	30.51	31.60	352778
2010-09-29	31.49	32.36	31.49	32.22	384257
2010-09-30	32.08	32.48	31.59	31.74	421306
2010-10-01	32.19	32.59	31.94	32.37	529555
2010-10-04	31.98	32.52	31.97	32.21	507410
2010-10-05	32.21	32.91	32.21	32.62	451718
2010-10-06	32.36	32.84	32.33	32.82	284962
2010-10-07	32.84	32.99	32.38	32.65	264310
2010-10-08	32.63	33.43	32.55	33.26	290719
2010-10-11	32.82	33.29	32.73	33.15	335755
2010-10-12	32.90	33.46	32.60	33.21	377110
2010-10-13	33.22	33.65	32.87	32.96	453457
2010-10-14	32.97	32.97	32.14	32.42	486283
2010-10-15	32.82	32.93	32.20	32.83	496805
2010-10-18	32.89	33.26	32.62	33.15	887028
2010-10-19	32.54	32.98	32.36	32.63	408371
2010-10-20	32.82	34.00	32.82	33.96	502830
2010-10-21	33.52	34.51	33.48	34.21	704333
2010-10-22	34.25	35.04	34.21	34.65	640713
2010-10-25	34.60	34.89	34.47	34.70	641186
2010-10-26	34.40	35.36	34.17	35.17	805174
2010-10-27	34.22	34.95	33.97	34.87	1148655
2010-10-28	35.14	35.55	35.14	35.31	865037
2010-10-29	35.13	35.35	34.84	35.18	294220
2010-11-01	35.00	35.51	34.97	35.49	739859
2010-11-02	35.86	35.87	35.21	35.47	569141
2010-11-03	35.18	35.70	35.06	35.62	354122
2010-11-04	35.98	36.59	35.90	36.54	727877
2010-11-05	36.55	37.21	36.46	37.05	476911
2010-11-08	37.05	37.25	36.63	37.15	324725
2010-11-09	37.24	37.25	36.66	36.92	394594
2010-11-10	37.01	37.11	36.28	36.50	448762
2010-11-11	35.94	36.49	35.55	36.25	400011
2010-11-12	36.43	36.72	35.69	35.77	379476
2010-11-15	35.80	36.31	35.53	35.98	360947
2010-11-16	35.83	36.16	34.89	35.27	368963
2010-11-17	35.32	35.94	35.32	35.82	263542
2010-11-18	37.17	37.25	36.63	36.72	1096868
2010-11-19	37.01	37.30	36.70	37.30	438173
2010-11-22	37.14	37.79	36.96	37.49	661138
2010-11-23	38.41	40.38	38.41	39.63	1355196
2010-11-24	40.99	41.01	39.88	40.16	1201725
2010-11-26	39.53	40.60	39.49	40.02	495059
2010-11-29	40.02	40.17	39.69	39.86	779926
2010-11-30	39.47	39.87	39.19	39.83	1494477
2010-12-01	40.77	40.77	39.64	40.00	707987
2010-12-02	40.14	40.69	39.96	40.52	527822
2010-12-03	40.12	41.51	39.97	41.39	481931
2010-12-06	41.39	41.39	40.84	41.21	275752
2010-12-07	42.10	42.10	41.44	41.51	498670
2010-12-08	41.85	41.92	41.15	41.49	377492
2010-12-09	41.45	41.57	40.89	41.28	371153
2010-12-10	41.50	42.01	41.17	41.95	508844
2010-12-13	42.15	43.59	42.08	42.69	1054089
2010-12-14	42.54	43.20	42.40	42.87	683494
2010-12-15	42.59	43.35	42.55	42.68	909153
2010-12-16	42.50	43.29	42.16	43.22	420151
2010-12-17	43.82	44.35	43.23	44.30	833653
2010-12-20	44.40	44.48	43.19	43.89	542999
2010-12-21	43.75	44.00	43.29	43.61	327172
2010-12-22	43.72	43.72	43.17	43.47	271881
2010-12-23	43.17	43.61	42.85	43.04	358664
2010-12-27	42.96	43.56	42.71	43.52	227679
2010-12-28	43.40	43.75	42.97	43.14	254874
2010-12-29	43.39	43.62	43.14	43.18	176314
2010-12-30	43.03	43.53	43.03	43.14	243136
2010-12-31	43.02	43.52	42.87	43.40	222917
2011-01-03	43.53	43.75	43.18	43.52	549412
2011-01-04	43.60	43.66	42.09	42.35	495850
2011-01-05	42.27	43.30	41.89	42.90	634966
2011-01-06	42.74	42.82	41.77	42.11	549571
2011-01-07	41.82	42.03	40.88	41.28	657374
2011-01-10	41.50	41.97	41.38	41.86	527995
2011-01-11	42.12	42.63	41.00	41.13	958091
2011-01-12	41.82	42.44	41.37	42.24	881982
2011-01-13	42.00	42.46	41.89	42.39	371873
2011-01-14	42.29	42.58	41.59	42.55	657161
2011-01-18	42.82	43.44	42.55	43.34	723971
2011-01-19	43.19	43.63	42.34	42.59	486702
2011-01-20	42.12	42.94	41.93	42.50	519155
2011-01-21	42.70	42.80	41.97	42.11	319636
2011-01-24	42.16	42.24	41.50	42.16	372389
2011-01-25	41.75	42.26	41.07	41.82	351548
2011-01-26	41.99	42.38	41.67	42.16	312525
2011-01-27	42.28	42.61	41.96	42.60	193118
2011-01-28	42.55	42.65	41.46	41.56	312504
2011-01-31	41.73	42.58	41.60	42.48	601212
2011-02-01	43.49	43.82	43.23	43.27	635949
2011-02-02	43.13	43.17	42.05	42.53	377667
2011-02-03	42.08	43.39	42.03	43.05	517680
2011-02-04	43.00	43.74	42.70	43.50	448751
2011-02-07	43.39	44.48	43.39	43.88	583874
2011-02-08	43.72	44.03	43.61	43.98	259820
2011-02-09	43.90	44.73	43.85	44.50	451818
2011-02-10	43.95	44.43	43.81	44.06	512197
2011-02-11	43.54	44.07	43.50	44.04	611155
2011-02-14	43.60	44.18	43.54	43.84	576343
2011-02-15	43.37	44.04	43.11	43.46	285823
2011-02-16	43.52	44.74	43.50	44.70	418793
2011-02-17	44.47	45.18	44.30	44.83	386809
2011-02-18	44.72	45.27	44.72	45.21	407996
2011-02-22	44.38	44.77	43.71	43.96	655799
2011-02-23	44.21	45.31	43.02	43.82	667939
2011-02-24	43.62	44.72	42.68	43.18	602025
2011-02-25	43.36	43.81	43.02	43.78	555254
2011-02-28	44.36	45.52	43.77	43.87	750341
2011-03-01	44.19	44.19	42.96	43.40	484551
2011-03-02	43.80	44.73	43.62	44.56	479497
2011-03-03	45.09	45.15	44.15	45.10	319056
2011-03-04	45.09	45.09	43.77	44.61	357035
2011-03-07	44.57	44.98	42.87	43.55	798148
2011-03-08	43.65	44.09	43.32	43.53	468962
2011-03-09	43.60	44.02	43.25	43.64	486492
2011-03-10	43.39	44.07	43.10	43.86	443302
2011-03-11	43.58	44.18	43.36	44.02	372914
2011-03-14	43.72	44.12	42.69	43.22	414634
2011-03-15	40.83	43.07	40.72	42.60	610563
2011-03-16	41.91	42.71	40.79	41.18	911098
2011-03-17	41.69	42.03	41.18	41.51	497958
2011-03-18	42.03	42.43	41.36	42.27	1207591
2011-03-21	43.49	44.59	43.49	44.14	770780
2011-03-22	44.44	44.69	44.17	44.45	344471
2011-03-23	44.25	45.92	44.14	45.11	884602
2011-03-24	45.51	46.07	45.45	45.76	426156
2011-03-25	45.80	45.87	44.71	44.74	638782
2011-03-28	44.84	45.06	43.77	43.95	1017142
2011-03-29	44.37	45.68	44.10	44.80	823949
2011-03-30	43.82	45.26	43.50	45.10	857072
2011-03-31	44.97	46.05	44.71	46.02	539166
2011-04-01	46.02	46.44	45.71	46.16	442845
2011-04-04	46.11	46.18	45.47	46.15	402078
2011-04-05	45.85	47.23	45.85	46.50	333326
2011-04-06	46.39	46.48	45.47	45.82	514263
2011-04-07	45.84	46.65	45.54	46.07	441017
2011-04-08	45.88	46.13	45.14	45.76	395182
2011-04-11	45.67	46.18	45.22	45.60	288330
2011-04-12	45.21	45.63	44.39	44.39	706210
2011-04-13	44.76	44.80	43.65	44.20	435560
2011-04-14	44.02	44.29	43.59	44.16	722231
2011-04-15	44.16	44.31	43.37	43.89	532511
2011-04-18	43.25	43.53	42.44	43.42	574394
2011-04-19	43.54	43.56	42.68	42.71	455594
2011-04-20	43.43	44.42	43.23	44.35	778977
2011-04-21	44.74	44.80	44.07	44.48	358430
2011-04-25	44.37	44.40	43.32	43.70	473147
2011-04-26	43.95	44.05	43.64	43.83	356715
2011-04-27	43.79	44.04	43.45	43.86	298539
2011-04-28	43.76	43.93	43.39	43.58	365560
2011-04-29	43.70	44.03	43.52	43.75	527674
2011-05-02	44.26	44.27	42.82	42.98	548459
2011-05-03	42.91	43.02	41.90	42.19	417023
2011-05-04	42.06	42.17	40.98	41.31	873228
2011-05-05	40.99	41.35	40.35	40.45	1260338
2011-05-06	41.00	41.35	40.42	41.00	1064918
2011-05-09	41.38	42.51	41.38	42.27	1709787
2011-05-10	42.21	43.10	42.03	43.03	1524264
2011-05-11	42.68	43.05	42.50	42.62	3059523
2011-05-12	42.46	43.43	42.06	43.38	1255103
2011-05-13	43.00	43.59	42.94	43.26	627063
2011-05-16	42.95	43.37	42.70	43.28	1052708
2011-05-17	42.95	43.09	42.26	42.34	670950
2011-05-18	42.34	43.37	42.09	43.27	562767
2011-05-19	43.11	43.66	42.57	42.84	652964
2011-05-20	42.75	42.97	41.99	42.32	884874
2011-05-23	41.63	42.60	41.58	42.25	627995
2011-05-24	42.37	42.76	42.27	42.58	524779
2011-05-25	42.60	43.78	42.26	43.55	1236790
2011-05-26	45.57	46.39	44.51	45.75	2939221
2011-05-27	45.84	46.17	45.75	46.02	661957
2011-05-31	46.15	46.38	45.72	46.01	918502
2011-06-01	45.75	46.26	45.21	45.25	881887
2011-06-02	45.05	45.50	44.69	45.19	647525
2011-06-03	44.53	44.69	44.12	44.22	782097
2011-06-06	44.34	44.34	43.14	43.23	464155
2011-06-07	43.86	44.49	43.30	43.32	539496
2011-06-08	43.02	43.30	42.17	42.88	715055
2011-06-09	43.00	44.27	42.95	44.10	1162963
2011-06-10	43.58	43.80	42.45	42.76	629691
2011-06-13	42.91	43.03	42.03	42.19	792727
2011-06-14	42.68	43.57	42.54	43.26	401707
2011-06-15	42.76	43.08	41.90	42.19	728037
2011-06-16	41.86	42.08	41.12	41.55	614280
2011-06-17	41.85	42.04	41.20	41.25	682364
2011-06-20	41.18	42.79	41.03	42.74	451231
2011-06-21	42.83	44.00	42.42	43.81	640053
2011-06-22	43.40	44.07	43.00	43.68	982195
2011-06-23	43.18	44.34	43.02	44.21	1284255
2011-06-24	44.10	44.15	43.39	43.85	623752
2011-06-27	43.71	44.51	43.42	44.41	356820
2011-06-28	44.25	45.56	44.25	45.49	454334
2011-06-29	45.79	46.65	45.72	46.31	794071
2011-06-30	46.28	47.49	46.21	46.81	983726
2011-07-01	46.82	47.72	46.82	47.61	846216
2011-07-05	47.25	47.94	47.10	47.60	478674
2011-07-06	47.60	47.80	47.19	47.43	379838
2011-07-07	47.93	48.30	47.71	48.01	1055489
2011-07-08	47.17	47.37	46.78	47.35	654174
2011-07-11	46.33	46.66	45.99	46.34	347353
2011-07-12	45.50	46.64	45.37	46.06	855091
2011-07-13	46.27	47.04	46.15	46.32	779891
2011-07-14	46.58	46.64	45.88	46.15	455076
2011-07-15	46.29	46.32	45.32	45.83	274100
2011-07-18	45.03	45.36	44.67	45.05	337165
2011-07-19	45.32	45.90	45.20	45.63	853275
2011-07-20	45.84	45.84	44.89	45.19	428756
2011-07-21	45.53	45.76	45.26	45.49	373096
2011-07-22	45.52	45.93	45.35	45.67	551068
2011-07-25	45.32	45.65	44.89	44.94	388444
2011-07-26	45.04	45.64	44.97	45.07	349057
2011-07-27	44.74	44.74	43.43	43.64	538508
2011-07-28	43.82	44.11	43.18	43.20	318050
2011-07-29	42.67	43.26	42.27	42.84	637415
2011-08-01	43.49	43.49	42.19	42.72	799157
2011-08-02	41.74	41.81	39.58	40.10	2042467
2011-08-03	39.63	40.16	38.59	39.97	1322606
2011-08-04	38.76	38.97	35.60	35.80	1870416
2011-08-05	36.60	36.82	34.46	35.42	1994849
2011-08-08	34.00	34.43	30.93	31.26	1523308
2011-08-09	32.42	33.87	31.60	33.87	2154339
2011-08-10	32.90	33.18	31.99	32.09	1479229
2011-08-11	32.47	34.47	32.21	34.03	1095165
2011-08-12	34.55	35.10	33.84	34.13	1326669
2011-08-15	34.50	35.11	33.92	35.09	1550712
2011-08-16	34.48	35.12	34.10	34.89	825099
2011-08-17	35.05	35.28	33.96	34.66	991975
2011-08-18	33.56	33.94	31.98	32.40	1506127
2011-08-19	31.99	32.76	31.74	31.88	1742076
2011-08-22	33.05	33.33	31.95	32.33	1289563
2011-08-23	32.48	33.88	32.22	33.85	1098012
2011-08-24	33.65	35.33	33.45	35.16	1403194
2011-08-25	38.45	38.61	35.50	36.40	3694947
2011-08-26	36.07	37.98	36.07	37.46	1798825
2011-08-29	38.09	38.70	37.91	38.64	355079
2011-08-30	37.85	39.54	37.85	39.23	728603
2011-08-31	38.76	40.13	38.25	38.94	748086
2011-09-01	38.93	39.25	38.47	38.68	937738
2011-09-02	37.72	38.17	37.40	38.07	862153
2011-09-06	36.85	37.66	36.33	37.00	926063
2011-09-07	37.34	38.77	37.31	38.61	514362
2011-09-08	38.19	38.52	37.25	37.48	473601
2011-09-09	37.00	37.30	35.51	35.74	856065
2011-09-12	35.00	35.78	34.77	35.68	683798
2011-09-13	35.44	37.03	35.33	36.93	605505
2011-09-14	36.83	38.08	36.20	37.43	1174168
2011-09-15	37.59	38.03	37.13	37.37	490066
2011-09-16	37.50	37.64	36.85	37.29	571918
2011-09-19	36.13	37.00	35.55	36.76	423098
2011-09-20	36.96	37.24	36.41	36.48	576352
2011-09-21	36.43	36.89	35.10	35.13	979998
2011-09-22	34.17	34.17	32.60	32.98	717279
2011-09-23	32.80	33.46	32.77	33.30	677201
2011-09-26	33.70	34.63	33.25	34.49	781487
2011-09-27	35.53	36.18	35.17	35.28	603247
2011-09-28	35.30	35.39	34.10	34.14	831232
2011-09-29	34.55	34.65	33.04	34.24	954482
2011-09-30	33.43	34.47	33.24	33.80	2065653
2011-10-03	33.55	34.62	33.42	33.47	1874047
2011-10-04	32.93	36.67	32.34	36.67	2121826
2011-10-05	36.37	38.23	35.94	37.48	1230604
2011-10-06	37.19	39.34	37.17	39.31	787270
2011-10-07	39.54	39.66	37.77	38.34	1544141
2011-10-10	39.11	39.98	38.99	39.97	1137722
2011-10-11	39.86	40.05	39.27	39.78	897980
2011-10-12	40.23	40.45	39.68	39.83	887759
2011-10-13	39.70	40.25	38.83	39.33	1214039
2011-10-14	39.79	39.89	38.46	39.65	693221
2011-10-17	39.16	39.77	38.30	38.51	418557
2011-10-18	38.69	39.81	38.07	39.37	568953
2011-10-19	39.11	39.71	38.87	39.04	284258
2011-10-20	39.32	40.06	38.71	40.03	506893
2011-10-21	40.50	41.84	40.34	41.22	626808
2011-10-24	41.81	42.95	41.23	42.64	553561
2011-10-25	42.55	42.55	41.13	41.22	668021
2011-10-26	42.61	42.90	41.50	42.73	1033991
2011-10-27	44.23	45.20	43.74	44.52	824374
2011-10-28	45.26	45.50	43.55	44.35	765761
2011-10-31	43.72	44.04	43.11	43.11	649351
2011-11-01	41.59	43.07	41.33	41.94	922970
2011-11-02	42.49	43.08	42.26	42.58	520909
2011-11-03	43.14	43.14	41.62	43.07	506717
2011-11-04	42.61	42.81	41.86	42.41	443798
2011-11-07	42.50	42.84	41.70	42.69	211189
2011-11-08	45.08	46.08	44.71	45.93	4592111
2011-11-09	44.55	45.34	44.06	44.48	1673497
2011-11-10	44.96	45.90	44.77	45.27	15167084
2011-11-11	45.49	45.82	44.85	45.00	1431714
2011-11-14	44.84	45.08	44.30	44.89	1127146
2011-11-15	44.75	45.62	44.49	45.36	1102809
2011-11-16	44.75	45.28	44.09	44.16	907850
2011-11-17	44.15	44.37	43.02	43.33	912419
2011-11-18	43.78	44.94	43.28	44.86	1738166
2011-11-21	44.03	44.52	43.46	43.54	1624951
2011-11-22	45.13	46.14	43.23	43.42	1714790
2011-11-23	43.15	43.17	41.65	41.88	1090910
2011-11-25	42.81	42.88	41.45	41.49	523808
2011-11-28	43.01	43.72	42.73	43.45	1119130
2011-11-29	42.69	43.44	41.83	43.21	1179853
2011-11-30	44.63	44.85	43.73	44.28	1053522
2011-12-01	44.28	45.56	43.92	44.21	1017814
2011-12-02	45.28	45.40	44.57	44.66	571304
2011-12-05	45.39	45.96	44.99	45.50	694486
2011-12-06	44.81	45.45	44.43	45.24	877202
2011-12-07	44.73	45.77	44.10	45.48	824734
2011-12-08	44.81	45.36	44.00	44.14	647810
2011-12-09	44.27	45.82	44.00	45.08	823726
2011-12-12	44.50	44.50	43.54	44.32	532358
2011-12-13	44.29	44.54	42.00	42.36	844458
2011-12-14	42.10	42.49	41.54	41.95	880310
2011-12-15	42.64	42.92	42.15	42.76	515178
2011-12-16	43.12	44.66	43.09	44.36	1657028
2011-12-19	44.49	44.49	41.77	41.95	1303450
2011-12-20	42.88	43.40	42.74	43.10	525059
2011-12-21	43.08	44.09	42.85	44.01	417940
2011-12-22	43.87	44.49	43.09	43.18	582111
2011-12-23	43.43	43.66	43.13	43.65	372517
2011-12-27	43.36	44.04	43.08	43.98	268849
2011-12-28	43.78	44.03	42.86	43.34	284676
2011-12-29	43.38	44.03	43.11	43.88	289825
2011-12-30	43.94	44.36	43.64	43.96	368627
2012-01-03	44.80	46.36	44.65	46.10	1359340
2012-01-04	45.55	46.61	45.38	46.02	681899
2012-01-05	45.46	47.20	44.64	46.77	729330
2012-01-06	46.57	47.10	46.22	46.69	806408
2012-01-09	46.39	47.33	46.39	47.02	1087236
2012-01-10	43.41	45.00	43.17	44.05	3379358
2012-01-11	43.51	45.40	43.48	45.06	1213426
2012-01-12	45.06	45.13	44.44	44.88	625457
2012-01-13	44.20	44.95	43.98	44.72	695487
2012-01-17	45.18	45.27	44.52	45.00	632943
2012-01-18	45.06	45.33	44.86	45.11	738082
2012-01-19	45.06	47.17	44.84	47.00	1386269
2012-01-20	47.02	47.28	46.36	46.71	621581
2012-01-23	46.63	47.42	46.32	46.92	369367
2012-01-24	46.47	47.23	46.41	47.16	418848
2012-01-25	46.65	47.57	46.57	47.38	515181
2012-01-26	47.52	47.67	46.62	46.97	332221
2012-01-27	46.54	47.23	46.30	46.46	404466
2012-01-30	46.13	46.36	45.55	46.03	360068
2012-01-31	46.42	46.43	45.27	45.58	576506
2012-02-01	45.81	47.14	45.58	46.42	699934
2012-02-02	46.44	46.67	45.90	46.13	365479
2012-02-03	46.54	47.20	46.45	46.55	708655
2012-02-06	46.32	46.75	45.80	46.09	469981
2012-02-07	46.08	46.11	45.24	45.30	1402618
2012-02-08	45.44	45.44	44.76	45.01	542612
2012-02-09	44.88	45.02	43.98	44.64	1319101
2012-02-10	44.40	45.12	44.40	44.55	668607
2012-02-13	45.31	45.88	45.17	45.49	704713
2012-02-14	45.43	46.74	45.29	46.62	619183
2012-02-15	46.98	47.00	45.79	46.10	797721
2012-02-16	46.20	47.31	45.77	46.86	719868
2012-02-17	47.28	48.26	47.13	47.15	527140
2012-02-21	47.22	47.56	46.72	46.82	455548
2012-02-22	46.99	47.74	46.95	47.52	449887
2012-02-23	47.91	48.27	47.42	47.97	420985
2012-02-24	47.89	48.44	47.79	47.96	313903
2012-02-27	47.88	48.40	47.63	47.80	436414
2012-02-28	47.96	48.08	47.43	47.70	718283
2012-02-29	47.67	47.93	46.70	46.90	626657
2012-03-01	47.15	48.38	47.15	47.67	984277
2012-03-02	47.73	48.39	47.73	48.00	1093016
2012-03-05	47.54	48.31	47.38	48.03	561936
2012-03-06	47.38	47.56	46.79	47.07	479985
2012-03-07	47.53	47.53	46.91	47.22	344257
2012-03-08	47.51	48.52	47.17	48.41	307863
2012-03-09	48.52	49.29	48.15	48.88	613332
2012-03-12	48.66	49.06	48.52	48.87	298647
2012-03-13	48.92	49.56	48.61	49.51	340867
2012-03-14	49.36	50.04	49.10	49.97	345116
2012-03-15	49.78	49.82	49.14	49.53	679545
2012-03-16	49.52	49.53	49.06	49.29	978919
2012-03-19	49.12	49.67	48.71	49.57	910036
2012-03-20	49.60	50.63	49.24	50.48	792842
2012-03-21	50.47	51.44	50.31	51.26	1020437
2012-03-22	49.74	50.83	48.53	49.21	1739341
2012-03-23	48.96	49.66	48.63	49.49	923913
2012-03-26	49.94	50.61	49.80	50.35	805771
2012-03-27	50.25	50.38	49.50	49.50	655236
2012-03-28	49.57	49.66	48.60	48.96	1137600
2012-03-29	48.56	48.85	47.77	48.60	1428181
2012-03-30	48.78	48.82	47.26	47.28	1042285
2012-04-02	47.25	48.05	47.08	47.31	1649451
2012-04-03	47.12	48.47	46.91	48.12	1388183
2012-04-04	47.70	48.34	47.33	47.96	977185
2012-04-05	47.70	48.72	47.68	48.09	448139
2012-04-09	47.25	47.32	46.64	47.18	607990
2012-04-10	47.00	47.11	44.86	45.17	1493307
2012-04-11	45.79	46.53	45.68	46.47	886360
2012-04-12	46.49	47.56	46.24	47.07	496980
2012-04-13	46.85	46.95	46.45	46.60	563047
2012-04-16	46.88	47.65	46.32	47.11	524690
2012-04-17	47.61	48.45	47.56	48.02	498583
2012-04-18	47.43	47.67	47.07	47.47	873027
2012-04-19	47.52	47.54	46.04	46.80	799959
2012-04-20	46.93	47.73	46.89	47.65	626268
2012-04-23	46.84	47.70	46.82	47.26	575447
2012-04-24	47.34	47.48	45.76	46.20	799070
2012-04-25	46.33	47.16	46.19	47.03	662634
2012-04-26	46.92	48.00	46.75	47.81	766202
2012-04-27	48.14	48.15	47.31	47.86	858608
2012-04-30	47.39	48.86	47.37	48.77	847310
2012-05-01	48.49	49.91	48.24	49.08	703738
2012-05-02	48.70	49.39	48.46	49.29	607834
2012-05-03	49.10	49.49	48.08	48.44	711644
2012-05-04	48.14	48.42	47.33	47.55	328614
2012-05-07	47.37	48.20	47.28	47.86	532473
2012-05-08	47.33	47.43	44.98	46.48	1215595
2012-05-09	46.10	47.12	45.90	46.25	582868
2012-05-10	46.54	47.05	46.27	46.40	530015
2012-05-11	46.11	46.91	45.77	45.93	425377
2012-05-14	45.44	45.91	44.58	45.19	599756
2012-05-15	45.25	46.26	45.00	45.59	375699
2012-05-16	45.83	46.77	45.45	45.68	421519
2012-05-17	45.68	45.72	43.80	43.85	1077383
2012-05-18	44.09	44.43	43.45	44.04	690846
2012-05-21	44.33	45.64	43.56	45.54	1278829
2012-05-22	45.62	46.73	45.36	45.75	705888
2012-05-23	45.75	47.94	45.75	47.75	1743328
2012-05-24	43.00	44.91	41.93	44.01	5372679
2012-05-25	43.82	44.38	43.11	44.25	1499730
2012-05-29	44.33	45.00	43.79	44.22	781055
2012-05-30	43.99	44.21	43.38	43.95	622613
2012-05-31	43.98	44.12	43.15	43.66	3295069
2012-06-01	42.50	43.30	42.11	42.59	1243059
2012-06-04	42.59	43.09	41.77	42.61	768726
2012-06-05	42.36	43.19	42.22	42.99	386777
2012-06-06	43.15	44.45	42.89	43.79	977554
2012-06-07	44.07	44.35	43.25	43.31	444703
2012-06-08	42.97	43.95	42.90	43.85	509754
2012-06-11	44.25	44.42	42.72	42.80	446878
2012-06-12	43.06	43.95	43.04	43.83	402345
2012-06-13	43.50	43.82	42.31	42.52	804901
2012-06-14	42.67	43.65	42.53	43.27	360410
2012-06-15	43.51	44.01	42.99	43.20	971593
2012-06-18	43.07	43.52	42.64	43.42	437403
2012-06-19	43.56	44.30	43.54	44.07	672738
2012-06-20	44.12	44.34	43.31	43.62	547602
2012-06-21	43.56	43.78	41.71	41.94	605246
2012-06-22	42.27	42.29	41.77	42.05	708389
2012-06-25	41.57	41.57	40.95	41.27	404666
2012-06-26	41.44	41.79	40.97	41.45	526572
2012-06-27	41.53	41.74	41.00	41.29	595426
2012-06-28	40.85	42.11	40.74	42.08	815595
2012-06-29	42.91	44.48	42.90	44.01	846713
2012-07-02	44.24	45.08	44.24	45.00	738393
2012-07-03	44.97	46.18	44.97	46.02	460044
2012-07-05	46.18	46.30	45.48	45.88	640389
2012-07-06	45.46	45.77	44.26	44.49	599112
2012-07-09	44.30	44.53	43.55	43.94	572906
2012-07-10	44.25	44.41	43.25	43.54	463428
2012-07-11	43.64	43.79	42.22	42.49	663953
2012-07-12	42.20	42.55	40.86	42.21	737796
2012-07-13	42.25	43.47	42.19	42.91	597427
2012-07-16	42.74	42.99	42.16	42.75	330878
2012-07-17	43.24	44.21	42.93	43.88	537910
2012-07-18	43.87	45.49	43.87	44.93	634175
2012-07-19	45.04	45.59	44.93	45.19	404594
2012-07-20	44.81	45.35	44.61	44.93	349406
2012-07-23	43.71	44.36	43.23	44.07	536199
2012-07-24	44.13	44.17	42.94	43.23	450873
2012-07-25	43.24	43.85	42.98	43.47	339092
2012-07-26	44.15	44.24	43.28	43.70	302205
2012-07-27	43.93	45.45	43.93	44.90	232609
2012-07-30	44.82	45.38	44.61	44.97	346418
2012-07-31	44.34	44.57	43.52	43.92	567753
2012-08-01	44.09	44.09	42.86	42.91	379942
2012-08-02	42.42	42.95	42.00	42.60	570990
2012-08-03	43.09	44.00	43.00	43.58	314769
2012-08-06	43.75	44.47	43.75	44.15	230448
2012-08-07	44.27	45.33	44.27	45.13	236043
2012-08-08	45.02	46.43	44.83	46.28	405583
2012-08-09	46.14	47.13	46.08	46.89	446809
2012-08-10	46.67	46.84	46.30	46.57	402469
2012-08-13	46.58	46.69	46.09	46.60	326154
2012-08-14	46.94	47.34	46.72	46.96	584930
2012-08-15	46.78	46.98	46.42	46.47	572197
2012-08-16	46.66	47.24	46.33	47.06	526067
2012-08-17	47.00	47.57	46.97	47.50	321781
2012-08-20	47.05	48.79	47.05	48.68	618213
2012-08-21	48.68	49.00	48.04	48.40	591113
2012-08-22	48.41	48.50	47.24	47.50	721291
2012-08-23	48.01	48.41	46.48	46.88	1243665
2012-08-24	46.67	46.73	45.80	46.54	874092
2012-08-27	46.92	46.92	45.84	45.90	576339
2012-08-28	45.75	46.15	45.48	45.71	386570
2012-08-29	45.90	46.03	45.70	45.90	435376
2012-08-30	45.57	45.84	44.80	45.21	453254
2012-08-31	45.50	46.03	45.02	45.86	646093
2012-09-04	45.89	46.44	45.49	46.18	370105
2012-09-05	46.04	46.41	45.49	46.12	840039
2012-09-06	46.23	47.23	46.18	47.17	380992
2012-09-07	47.55	47.83	47.30	47.55	392869
2012-09-10	47.59	48.05	47.41	47.58	441713
2012-09-11	47.40	48.42	47.25	47.93	818194
2012-09-12	48.03	48.62	47.76	48.30	463533
2012-09-13	49.11	50.32	49.02	49.97	1005603
2012-09-14	50.43	51.36	50.34	50.85	615086
2012-09-17	50.81	51.03	50.58	50.70	609733
2012-09-18	50.71	50.74	49.96	50.04	363091
2012-09-19	50.14	50.65	50.06	50.45	242076
2012-09-20	50.16	50.67	49.82	50.58	326342
2012-09-21	50.97	51.16	49.89	50.00	1084434
2012-09-24	49.80	50.23	49.50	49.73	357157
2012-09-25	50.08	50.08	48.85	48.87	634262
2012-09-26	48.84	48.89	47.82	48.39	505331
2012-09-27	48.55	48.72	48.05	48.57	847240
2012-09-28	48.42	49.10	48.03	48.76	811996
2012-10-01	48.83	48.88	47.57	48.50	1252081
2012-10-02	48.85	49.54	48.85	49.23	736704
2012-10-03	49.32	49.42	48.65	49.11	456531
2012-10-04	49.40	49.98	49.16	49.64	450389
2012-10-05	49.98	50.50	49.60	50.00	589406
2012-10-08	49.84	50.09	49.52	49.72	290694
2012-10-09	49.57	49.76	48.99	49.20	421721
2012-10-10	49.34	49.89	49.06	49.20	493882
2012-10-11	49.55	49.71	48.73	48.84	452034
2012-10-12	48.17	49.13	48.17	48.80	247598
2012-10-15	48.94	49.46	48.76	49.43	245643
2012-10-16	49.71	51.29	49.66	50.56	878357
2012-10-17	50.63	51.33	50.59	51.02	681894
2012-10-18	50.98	51.37	50.69	51.16	1273710
2012-10-19	50.95	51.23	49.86	49.92	455766
2012-10-22	49.74	50.18	49.22	49.57	441967
2012-10-23	48.88	49.54	48.38	49.32	458596
2012-10-24	49.56	50.88	49.48	50.14	1073864
2012-10-25	50.56	51.90	50.49	51.71	1508636
2012-10-26	51.62	51.71	51.12	51.46	571621
2012-10-31	51.39	51.86	51.14	51.76	637136
2012-11-01	51.80	54.86	51.58	54.00	1915495
2012-11-02	54.15	54.19	52.63	52.66	467609
2012-11-05	52.95	53.09	52.73	53.05	490156
2012-11-06	53.07	53.33	52.88	53.33	747828
2012-11-07	52.69	53.25	52.21	53.06	428150
2012-11-08	53.05	53.21	52.19	52.30	422230
2012-11-09	52.68	53.47	52.17	53.14	592305
2012-11-12	53.36	56.15	52.32	52.36	581390
2012-11-13	52.25	52.60	51.86	52.34	655438
2012-11-14	52.40	52.77	51.61	51.68	613426
2012-11-15	51.78	52.18	51.18	51.24	956102
2012-11-16	51.52	51.99	50.55	51.58	901637
2012-11-19	52.06	53.56	51.92	52.99	916880
2012-11-20	52.40	52.44	50.80	51.52	1798734
2012-11-21	51.50	51.94	51.34	51.57	622158
2012-11-23	51.87	52.37	51.83	52.26	187675
2012-11-26	52.04	52.47	51.74	52.16	554683
2012-11-27	52.79	54.80	52.19	53.87	1536147
2012-11-28	53.55	54.49	53.48	54.33	828702
2012-11-29	53.50	54.43	53.38	54.21	504484
2012-11-30	54.27	54.50	53.39	53.75	874035
2012-12-03	54.17	54.56	53.68	53.96	371193
2012-12-04	53.95	54.21	53.45	53.90	465170
2012-12-05	53.96	54.31	53.77	53.82	908881
2012-12-06	53.86	54.19	53.68	53.99	309466
2012-12-07	54.13	54.45	53.76	54.06	535285
2012-12-10	54.04	54.49	53.86	54.06	344324
2012-12-11	54.33	55.22	54.33	55.09	1421805
2012-12-12	55.11	55.42	54.84	55.14	1082093
2012-12-13	55.08	55.48	54.81	55.07	342067
2012-12-14	54.90	55.23	54.28	54.48	382535
2012-12-17	54.70	55.89	54.66	55.43	601049
2012-12-18	55.67	56.95	55.49	56.49	700743
2012-12-19	56.50	56.92	55.76	55.77	500458
2012-12-20	55.98	56.27	54.81	55.34	670380
2012-12-21	54.72	55.57	54.53	54.96	670415
2012-12-24	54.99	55.23	54.42	54.64	146069
2012-12-26	54.65	54.66	52.96	53.08	452266
2012-12-27	53.41	53.55	52.39	53.09	648913
2012-12-28	52.92	53.37	52.51	52.93	685560
2012-12-31	52.79	53.70	52.53	53.40	575726
2013-01-02	54.58	54.91	53.40	53.84	1149856
2013-01-03	53.67	54.83	53.67	54.19	1874517
2013-01-04	54.33	55.45	53.79	53.87	1346196
2013-01-07	54.29	54.43	52.60	53.83	1679946
2013-01-08	56.27	59.37	56.26	58.70	3533175
2013-01-09	58.43	60.44	58.31	60.01	1667204
2013-01-10	60.01	60.46	59.23	59.37	1565090
2013-01-11	59.45	59.71	58.79	58.87	967238
2013-01-14	58.46	59.03	58.44	58.94	1495234
2013-01-15	58.76	59.86	58.69	59.86	1081170
2013-01-16	59.86	60.37	59.34	60.04	860403
2013-01-17	60.33	61.17	60.21	60.95	677957
2013-01-18	61.00	61.34	60.23	61.30	567835
2013-01-22	61.12	61.30	60.69	61.22	480541
2013-01-23	60.90	61.29	60.43	61.13	517670
2013-01-24	60.69	61.74	60.56	61.21	406049
2013-01-25	61.42	62.07	61.41	62.05	332270
2013-01-28	62.00	62.35	61.63	61.92	402601
2013-01-29	62.00	62.03	61.25	61.98	380410
2013-01-30	61.92	63.06	61.86	62.77	764605
2013-01-31	62.72	63.23	62.48	62.58	869583
2013-02-01	63.00	63.86	62.82	63.43	593594
2013-02-04	62.99	63.48	62.60	62.76	324216
2013-02-05	62.96	63.55	62.74	63.44	400681
2013-02-06	63.10	63.74	63.05	63.45	249582
2013-02-07	63.37	63.98	62.29	62.92	346639
2013-02-08	63.17	63.51	62.55	62.91	723691
2013-02-11	62.99	63.12	62.41	62.74	772847
2013-02-12	62.93	63.04	62.29	62.49	560840
2013-02-13	62.60	62.63	62.19	62.50	483260
2013-02-14	62.38	62.78	62.22	62.66	332227
2013-02-15	62.75	63.24	61.63	62.09	380809
2013-02-19	62.27	63.35	62.04	63.15	368351
2013-02-20	63.13	63.30	61.80	62.12	447224
2013-02-21	62.13	62.13	59.74	59.79	848824
2013-02-22	60.15	60.44	59.48	59.94	452784
2013-02-25	60.32	60.43	59.61	59.64	839766
2013-02-26	59.98	62.69	59.28	60.93	592739
2013-02-27	60.94	61.48	60.51	60.88	450679
2013-02-28	60.99	62.23	60.91	61.22	471850
2013-03-01	60.12	60.45	58.85	59.69	2021040
2013-03-04	59.55	60.06	58.89	59.78	588950
2013-03-05	60.09	60.62	59.86	59.98	714613
2013-03-06	60.25	60.77	60.23	60.41	381302
2013-03-07	60.52	60.92	60.12	60.77	472549
2013-03-08	61.22	61.22	60.40	60.76	248478
2013-03-11	60.75	61.82	60.34	61.72	639211
2013-03-12	61.71	62.35	61.29	62.18	533994
2013-03-13	62.22	62.69	61.81	61.98	231742
2013-03-14	62.19	63.16	61.82	63.07	403908
2013-03-15	59.97	63.17	59.97	62.87	632762
2013-03-18	62.46	63.23	62.22	63.06	234601
2013-03-19	63.08	63.30	62.23	63.15	531691
2013-03-20	63.33	63.49	62.53	63.10	400213
2013-03-21	62.81	63.18	61.51	61.83	439453
2013-03-22	62.79	62.98	62.10	62.47	407476
2013-03-25	62.50	62.64	61.87	62.43	418932
2013-03-26	63.09	63.09	62.02	62.77	637990
2013-03-27	62.40	63.59	61.83	63.27	686771
2013-03-28	66.55	69.41	65.25	67.00	2173643
2013-04-01	67.00	67.79	66.90	67.55	712510
2013-04-02	67.79	68.74	67.34	68.21	646488
2013-04-03	68.44	68.61	66.71	66.93	673162
2013-04-04	66.89	67.02	65.03	66.02	1635658
2013-04-05	64.72	67.15	64.72	67.04	644531
2013-04-08	66.95	68.81	66.94	68.54	737154
2013-04-09	68.71	68.71	67.46	67.98	889135
2013-04-10	68.29	69.00	68.02	68.61	632315
2013-04-11	68.65	70.02	68.49	69.00	832060
2013-04-12	68.94	68.97	67.65	68.00	942018
2013-04-15	67.65	68.00	65.51	65.61	810778
2013-04-16	66.24	67.26	66.02	66.98	1033399
2013-04-17	66.53	66.58	65.75	65.88	865660
2013-04-18	66.00	66.20	65.27	65.63	695300
2013-04-19	65.75	66.44	65.41	66.14	1011856
2013-04-22	66.22	66.44	65.78	66.30	786850
2013-04-23	66.73	67.24	66.49	67.16	744065
2013-04-24	67.18	67.55	67.13	67.28	627722
2013-04-25	67.74	68.18	67.40	67.95	633286
2013-04-26	67.89	67.89	66.97	67.16	579770
2013-04-29	67.29	68.27	67.15	67.85	559553
2013-04-30	67.67	68.73	67.43	68.73	619259
2013-05-01	68.33	68.72	67.56	68.03	389765
2013-05-02	68.11	69.59	68.03	69.39	578055
2013-05-03	69.71	70.64	69.70	69.99	482916
2013-05-06	70.00	70.67	69.70	69.87	588587
2013-05-07	70.02	70.13	69.70	69.89	535869
2013-05-08	69.84	70.66	69.01	69.89	520931
2013-05-09	69.88	70.26	69.37	69.76	367864
2013-05-10	69.72	70.19	69.46	69.91	343210
2013-05-13	69.89	70.05	69.40	69.84	508115
2013-05-14	70.45	70.59	69.72	70.03	1088120
2013-05-15	69.84	70.63	69.81	70.05	2087240
2013-05-16	70.09	70.91	69.31	69.57	636116
2013-05-17	69.96	71.04	69.79	70.77	1382438
2013-05-20	70.52	71.05	70.25	71.00	658915
2013-05-21	71.30	71.85	70.52	71.62	687750
2013-05-22	72.01	72.52	71.28	71.63	1017190
2013-05-23	70.47	71.25	69.18	70.68	1334954
2013-05-24	69.91	70.11	69.26	69.88	711954
2013-05-28	70.60	70.60	69.18	69.51	535165
2013-05-29	68.86	69.10	67.94	68.48	680345
2013-05-30	68.76	69.00	68.38	68.75	722197
2013-05-31	68.42	68.94	67.97	68.51	492884
2013-06-03	68.62	68.83	67.72	68.70	956893
2013-06-04	68.75	69.01	67.64	67.85	359989
2013-06-05	67.72	68.12	66.68	66.71	396915
2013-06-06	66.82	67.64	66.66	67.64	468622
2013-06-07	68.13	69.01	67.64	68.65	424535
2013-06-10	68.99	69.10	68.32	68.56	293142
2013-06-11	67.43	67.84	67.16	67.39	374723
2013-06-12	67.82	68.22	66.66	66.69	210525
2013-06-13	67.03	67.77	67.02	67.63	623727
2013-06-14	67.68	68.50	67.24	68.16	377418
2013-06-17	68.57	69.10	67.64	67.97	180762
2013-06-18	68.44	69.94	68.41	69.91	418697
2013-06-19	70.00	70.67	69.35	69.37	416046
2013-06-20	68.58	68.58	66.56	66.76	627527
2013-06-21	67.06	67.21	65.71	66.27	918180
2013-06-24	65.47	65.77	64.95	65.14	749359
2013-06-25	65.69	66.91	65.12	66.51	485030
2013-06-26	66.95	67.67	66.53	66.96	529150
2013-06-27	67.51	68.19	67.35	67.51	383380
2013-06-28	67.28	68.40	66.97	67.43	652690
2013-07-01	67.96	68.35	66.94	68.08	467953
2013-07-03	67.34	68.18	67.21	68.11	230455
2013-07-05	68.47	70.14	68.47	70.11	739181
2013-07-08	66.62	70.69	66.62	70.01	430914
2013-07-09	70.37	70.97	70.37	70.65	455765
2013-07-10	70.48	70.67	69.89	70.26	301168
2013-07-11	71.24	71.34	70.57	71.01	479075
2013-07-12	71.11	71.85	70.94	71.36	446593
2013-07-15	71.36	71.86	71.06	71.72	485718
2013-07-16	71.97	72.05	69.68	70.27	578626
2013-07-17	70.74	71.12	70.34	70.79	315849
2013-07-18	71.12	72.01	70.95	71.55	251184
2013-07-19	71.47	71.84	71.31	71.58	148219
2013-07-22	71.51	71.92	71.44	71.80	242981
2013-07-23	71.93	71.98	71.56	71.88	418507
2013-07-24	72.00	72.13	71.28	71.45	291866
2013-07-25	71.09	72.05	70.90	71.91	154796
2013-07-26	71.54	71.98	70.91	71.94	147567
2013-07-29	72.00	72.50	71.52	71.89	364719
2013-07-30	72.02	72.35	71.28	71.98	356261
2013-07-31	72.20	73.52	71.84	73.11	419374
2013-08-01	73.16	75.63	73.12	74.65	798981
2013-08-02	74.21	74.94	73.48	74.39	278348
2013-08-05	74.36	75.09	73.86	74.25	193097
2013-08-06	74.17	74.17	72.89	73.29	229986
2013-08-07	73.21	73.77	72.09	73.02	316785
2013-08-08	73.49	74.05	73.08	73.84	357880
2013-08-09	73.71	74.01	73.14	73.90	253523
2013-08-12	73.54	74.66	73.21	74.37	286584
2013-08-13	74.21	76.15	74.08	75.61	358125
2013-08-14	75.73	75.95	74.19	74.21	299905
2013-08-15	73.30	73.54	72.16	72.51	441530
2013-08-16	72.50	73.26	72.04	72.21	166269
2013-08-19	72.26	73.74	72.00	72.66	403923
2013-08-20	72.82	73.97	72.09	73.24	193844
2013-08-21	73.10	73.39	71.66	71.78	413157
2013-08-22	72.05	72.67	70.02	70.33	644308
2013-08-23	70.56	71.83	70.02	71.65	709142
2013-08-26	71.88	72.13	70.76	71.18	429887
2013-08-27	70.70	71.13	67.37	67.81	1153534
2013-08-28	68.11	70.66	67.96	69.83	1611147
2013-08-29	67.50	67.50	66.21	67.00	2621674
2013-08-30	66.95	67.45	66.07	66.40	968973
2013-09-03	67.33	67.46	65.91	66.56	1384452
2013-09-04	66.51	67.06	66.31	66.62	689619
2013-09-05	66.84	67.41	66.47	67.02	435454
2013-09-06	67.47	67.63	66.26	66.98	421339
2013-09-09	68.00	68.75	67.51	68.48	412977
2013-09-10	69.08	70.02	68.84	69.70	658301
2013-09-11	69.71	70.00	68.62	69.11	484394
2013-09-12	69.02	69.74	68.18	68.20	281485
2013-09-13	68.47	69.14	68.17	68.62	493411
2013-09-16	70.31	70.31	68.96	69.13	359258
2013-09-17	69.33	69.34	68.56	69.21	558830
2013-09-18	69.38	70.67	69.30	70.43	784529
2013-09-19	70.84	72.40	70.69	71.89	852773
2013-09-20	72.62	73.57	71.33	71.33	892268
2013-09-23	71.44	71.63	70.52	71.06	528648
2013-09-24	71.21	71.91	70.72	70.75	854143
2013-09-25	71.00	71.00	70.27	70.64	341041
2013-09-26	70.84	71.24	70.38	70.69	413452
2013-09-27	71.37	72.06	70.65	71.94	418234
2013-09-30	71.28	71.79	70.45	71.65	446730
2013-10-01	71.88	73.18	71.35	72.04	808842
2013-10-02	71.98	72.31	71.14	72.15	702818
2013-10-03	71.96	72.64	71.30	71.64	440833
2013-10-04	71.48	73.08	71.18	72.74	424292
2013-10-07	73.50	73.51	72.28	72.29	717615
2013-10-08	72.52	73.14	70.59	70.93	519428
2013-10-09	71.52	71.52	69.49	69.58	775657
2013-10-10	70.57	70.93	70.27	70.88	641267
2013-10-11	70.87	72.83	70.19	72.82	1095905
2013-10-14	72.11	73.12	71.97	72.94	432070
2013-10-15	72.73	73.06	72.34	72.63	669766
2013-10-16	72.99	74.51	72.42	74.34	543347
2013-10-17	74.10	75.27	73.94	74.93	688379
2013-10-18	75.51	76.07	75.12	76.06	496170
2013-10-21	76.26	77.00	75.56	76.56	839734
2013-10-22	76.65	77.25	76.07	76.23	836888
2013-10-23	75.74	76.35	75.65	75.78	666784
2013-10-24	75.79	76.47	75.54	75.70	905507
2013-10-25	76.00	76.28	75.25	75.71	336322
2013-10-28	75.86	76.28	75.02	75.61	437516
2013-10-29	75.69	76.07	75.08	75.49	617270
2013-10-30	75.76	76.15	74.73	75.05	647008
2013-10-31	75.19	75.49	74.49	74.66	957651
2013-11-01	74.93	75.67	74.44	75.22	635430
2013-11-04	75.64	76.25	75.54	75.92	566383
2013-11-05	75.84	77.25	75.17	77.03	551495
2013-11-06	77.30	77.58	76.70	77.15	629317
2013-11-07	77.28	78.00	73.95	73.96	945319
2013-11-08	74.08	75.19	74.08	74.87	905956
2013-11-11	74.87	75.51	74.69	75.01	1004650
2013-11-12	74.90	76.94	74.90	76.92	701511
2013-11-13	76.57	77.82	76.05	77.63	578901
2013-11-14	77.71	78.47	77.32	78.34	295738
2013-11-15	78.34	79.05	78.23	78.72	316702
2013-11-18	79.08	79.32	77.59	77.95	599134
2013-11-19	77.75	78.24	76.82	76.95	355217
2013-11-20	77.31	77.64	76.55	77.00	565863
2013-11-21	77.24	77.92	76.59	77.44	451228
2013-11-22	77.39	78.13	76.68	77.14	505087
2013-11-25	77.18	77.46	76.30	76.47	777740
2013-11-26	76.71	78.23	76.15	77.81	980064
2013-11-27	78.88	78.99	76.66	77.16	558630
2013-11-29	76.34	77.34	76.34	76.84	309503
2013-12-02	76.11	77.98	76.11	76.49	611249
2013-12-03	78.20	78.52	75.39	75.55	603736
2013-12-04	78.08	78.62	74.72	75.02	794916
2013-12-05	75.88	76.11	74.91	75.69	657986
2013-12-06	78.98	78.98	76.03	76.26	499277
2013-12-09	76.32	76.73	75.69	75.80	362420
2013-12-10	75.65	76.55	75.50	76.14	553011
2013-12-11	76.04	76.67	75.00	75.22	684857
2013-12-12	75.28	75.68	75.02	75.18	314076
2013-12-13	75.27	75.79	75.06	75.43	406881
2013-12-16	75.72	76.47	75.65	76.22	376506
2013-12-17	76.29	76.67	75.19	75.81	514091
2013-12-18	76.10	76.93	75.05	76.93	769421
2013-12-19	76.94	77.03	75.46	76.06	405434
2013-12-20	76.43	77.51	76.28	77.44	1218965
2013-12-23	77.67	79.06	77.01	77.49	514970
2013-12-24	77.72	78.50	77.72	77.84	222440
2013-12-26	78.00	78.80	77.80	78.43	500935
2013-12-27	78.45	78.93	77.70	77.93	206013
2013-12-30	78.09	78.85	77.55	78.54	239613
2013-12-31	78.55	79.13	78.29	78.70	326510
2014-01-02	78.71	79.53	78.33	78.71	769019
2014-01-03	78.93	79.87	78.48	78.72	595469
2014-01-06	79.37	80.18	78.79	79.32	1024152
2014-01-07	79.45	80.14	78.67	80.06	874722
2014-01-08	79.91	79.93	79.27	79.67	545063
2014-01-09	74.34	75.70	73.20	73.63	3129335
2014-01-10	73.77	74.00	71.40	71.43	2170492
2014-01-13	71.27	71.60	69.49	70.12	1866134
2014-01-14	69.90	72.82	69.58	72.67	2209159
2014-01-15	72.74	73.41	72.18	73.22	1266406
2014-01-16	73.16	73.50	72.23	73.10	746842
2014-01-17	73.34	75.45	73.06	75.42	1597104
2014-01-21	75.77	75.97	74.86	75.33	1404761
2014-01-22	75.61	75.96	75.01	75.70	755122
2014-01-23	75.34	75.83	74.94	75.80	1248497
2014-01-24	75.38	75.65	74.34	74.47	1387243
2014-01-27	76.97	79.69	76.78	79.02	2883554
2014-01-28	78.90	79.98	78.90	79.95	2039925
2014-01-29	79.50	80.07	78.88	79.55	1583886
2014-01-30	79.72	80.92	79.46	80.86	1725675
2014-01-31	79.34	80.67	79.26	79.55	2583258
2014-02-03	79.83	79.83	75.55	75.98	2467194
2014-02-04	76.00	77.06	75.20	75.28	2429420
2014-02-05	75.13	76.83	74.47	76.60	2168830
2014-02-06	76.84	78.51	75.92	78.44	1066911
2014-02-07	80.44	81.28	78.77	79.20	1674052
2014-02-10	79.34	80.01	78.52	79.38	1253987
2014-02-11	79.45	80.62	79.13	79.66	1851485
2014-02-12	79.66	79.66	78.33	79.00	1093977
2014-02-13	78.40	79.78	78.40	79.53	1698843
2014-02-14	79.25	79.84	78.77	79.28	1440549
2014-02-18	79.67	80.14	79.15	79.27	1032352
2014-02-19	88.87	94.16	88.68	93.65	12298089
2014-02-20	93.88	95.05	93.22	94.22	2042960
2014-02-21	95.19	95.30	93.89	94.34	2540889
2014-02-24	94.93	95.02	94.04	94.28	1468810
2014-02-25	94.01	95.83	94.01	95.39	1295031
2014-02-26	94.97	97.04	94.89	95.60	1171706
2014-02-27	95.47	96.35	94.51	95.72	1201195
2014-02-28	95.72	96.55	95.00	95.55	848051
2014-03-03	94.21	96.11	93.95	95.39	663821
2014-03-04	96.35	98.65	96.11	98.60	930048
2014-03-05	98.21	98.21	96.92	97.29	780213
2014-03-06	97.55	98.81	97.28	98.50	630443
2014-03-07	98.50	99.50	97.71	99.04	723481
2014-03-10	98.74	99.21	97.27	97.78	1088033
2014-03-11	97.81	98.26	96.84	97.49	880344
2014-03-12	97.15	97.71	96.26	97.40	1544645
2014-03-13	97.44	99.08	96.84	98.00	1156937
2014-03-14	97.79	98.92	97.43	98.80	871091
2014-03-17	99.00	100.83	98.61	100.81	1137652
2014-03-18	100.80	102.44	100.75	101.85	1208175
2014-03-19	101.51	102.37	101.07	102.15	807750
2014-03-20	101.49	102.08	100.65	102.01	991199
2014-03-21	101.69	101.99	99.97	99.97	2265395
2014-03-24	100.80	101.24	98.25	99.16	1658653
2014-03-25	99.86	100.50	98.29	99.51	747400
2014-03-26	100.24	101.27	97.36	98.35	1546299
2014-03-27	101.95	107.38	101.01	105.03	4143993
2014-03-28	106.17	106.76	104.33	105.97	2229510
2014-03-31	106.51	106.99	104.29	105.86	1387142
2014-04-01	106.05	107.27	105.72	106.73	1455143
2014-04-02	106.97	107.74	106.63	106.95	1156258
2014-04-03	106.93	107.37	106.62	107.11	985346
2014-04-04	107.51	107.70	104.42	104.79	1302938
2014-04-07	104.34	105.27	101.87	102.51	1004526
2014-04-08	103.66	104.23	102.57	104.03	807664
2014-04-09	104.11	105.14	103.07	104.85	543350
2014-04-10	105.76	106.68	102.76	103.11	904776
2014-04-11	102.06	102.93	100.52	101.45	770126
2014-04-14	102.72	102.99	101.23	102.05	761236
2014-04-15	102.28	102.32	99.14	100.77	1110950
2014-04-16	101.29	102.29	100.37	101.28	766109
2014-04-17	103.35	103.35	99.81	100.45	1005461
2014-04-21	100.29	101.24	99.39	100.43	556107
2014-04-22	100.42	101.04	99.78	99.84	678917
2014-04-23	99.80	100.63	99.47	99.65	513445
2014-04-24	99.79	100.82	97.91	100.18	817997
2014-04-25	100.00	100.61	98.76	99.34	481598
2014-04-28	100.00	100.18	98.00	99.07	1141281
2014-04-29	99.43	100.78	99.27	100.14	985614
2014-04-30	99.98	101.48	99.69	101.32	870439
2014-05-01	101.49	103.00	100.55	102.59	1103690
2014-05-02	102.73	104.55	102.43	103.71	1190322
2014-05-05	103.24	104.01	101.80	103.05	667352
2014-05-06	102.66	103.01	101.14	101.29	456480
2014-05-07	101.32	101.84	99.20	101.74	870849
2014-05-08	101.42	103.77	100.89	101.92	793055
2014-05-09	101.73	102.21	99.89	100.94	946827
2014-05-12	101.12	102.93	100.77	100.97	951737
2014-05-13	100.97	102.82	100.15	100.33	769545
2014-05-14	100.07	101.08	99.97	100.11	433157
2014-05-15	99.74	100.39	95.03	98.79	2576298
2014-05-16	99.51	100.58	98.54	98.96	916727
2014-05-19	98.39	98.91	97.86	98.52	834082
2014-05-20	98.45	98.49	97.29	97.56	850457
2014-05-21	98.40	100.59	98.24	99.64	1416342
2014-05-22	102.21	106.11	102.21	104.65	2011247
2014-05-23	104.14	105.14	103.51	104.30	727541
2014-05-27	104.64	105.27	104.17	104.37	1263882
2014-05-28	104.09	105.44	103.26	104.67	1440661
2014-05-29	105.32	108.82	105.22	108.37	1937295
2014-05-30	107.72	108.06	105.79	106.09	1077117
2014-06-02	106.57	107.16	105.51	106.21	563274
2014-06-03	105.66	105.80	103.70	103.99	973375
2014-06-04	103.82	105.51	103.60	105.28	570189
2014-06-05	105.66	105.99	104.32	105.89	472234
2014-06-06	105.89	107.72	105.57	107.69	668725
2014-06-09	107.51	108.39	106.40	107.73	1148113
2014-06-10	107.38	108.41	107.13	108.03	886610
2014-06-11	107.47	108.25	106.86	107.34	684191
2014-06-12	107.50	107.50	105.69	106.25	553946
2014-06-13	106.23	107.27	106.01	107.10	461627
2014-06-16	107.18	107.73	105.83	107.55	519417
2014-06-17	107.22	109.73	107.01	108.84	719866
2014-06-18	109.80	109.80	108.33	108.97	520008
2014-06-19	109.28	109.45	108.78	109.40	351465
2014-06-20	109.44	111.24	109.38	111.23	1197066
2014-06-23	111.01	111.40	108.80	109.24	638119
2014-06-24	108.49	110.18	108.18	108.90	733425
2014-06-25	108.69	110.00	108.54	109.87	439438
2014-06-26	109.91	109.94	108.35	109.70	461899
2014-06-27	109.53	110.37	108.31	110.20	847650
2014-06-30	110.41	110.73	109.27	110.59	883046
2014-07-01	109.75	112.29	108.60	111.90	1152896
2014-07-02	111.58	113.18	109.82	110.30	712351
2014-07-03	110.60	112.35	109.67	112.15	435371
2014-07-07	111.28	111.28	109.78	109.89	359551
2014-07-08	109.91	110.44	108.50	108.81	380842
2014-07-09	110.00	113.06	109.95	112.28	691077
2014-07-10	110.82	112.23	109.49	111.23	734269
2014-07-11	111.35	112.36	111.01	111.93	864220
2014-07-14	112.52	112.93	111.29	112.47	901336
2014-07-15	112.05	112.82	111.78	112.55	635252
2014-07-16	112.83	113.08	111.20	111.47	922445
2014-07-17	110.85	111.26	108.83	109.10	438411
2014-07-18	109.51	111.49	107.39	111.10	503179
2014-07-21	108.53	110.96	108.53	109.87	347860
2014-07-22	110.00	110.44	108.69	108.91	528981
2014-07-23	109.17	109.50	107.26	107.26	1120332
2014-07-24	107.48	108.65	105.81	107.09	1193125
2014-07-25	106.55	107.28	105.92	105.97	429737
2014-07-28	105.82	106.01	104.74	104.87	659743
2014-07-29	104.79	105.31	103.57	103.63	1334552
2014-07-30	103.85	104.77	103.05	104.46	541659
2014-07-31	103.64	104.47	101.74	101.79	691299
2014-08-01	101.68	102.63	100.43	102.41	955084
2014-08-04	102.73	104.53	101.52	104.22	514273
2014-08-05	103.27	104.26	102.56	102.68	398688
2014-08-06	102.25	103.92	102.09	102.42	453632
2014-08-07	102.93	103.22	101.93	102.10	266855
2014-08-08	102.17	104.70	102.11	104.61	382693
2014-08-11	105.23	105.59	104.32	105.02	547159
2014-08-12	105.04	105.76	104.46	104.95	360531
2014-08-13	104.97	105.68	103.74	104.86	324756
2014-08-14	105.14	105.60	104.60	104.96	276634
2014-08-15	105.38	105.95	104.33	105.03	302322
2014-08-18	105.85	106.62	105.36	106.20	487383
2014-08-19	106.72	107.50	106.02	106.99	663290
2014-08-20	106.75	107.00	104.84	106.54	821356
2014-08-21	106.74	106.84	105.50	105.72	373172
2014-08-22	105.85	107.32	105.58	106.98	469554
2014-08-25	107.63	108.86	107.49	108.21	603894
2014-08-26	108.30	109.00	107.24	108.42	756931
2014-08-27	108.56	109.28	107.88	108.03	956268
2014-08-28	116.48	117.42	113.83	116.37	3562531
2014-08-29	116.65	118.27	115.56	117.87	1436821
2014-09-02	119.24	119.24	117.29	117.54	1330525
2014-09-03	117.91	118.57	117.00	117.25	2315206
2014-09-04	117.29	118.26	117.00	117.64	1084096
2014-09-05	117.26	118.93	116.77	118.85	1086820
2014-09-08	118.35	119.18	117.39	117.99	611350
2014-09-09	117.80	118.15	116.86	117.01	1169644
2014-09-10	117.05	117.58	116.10	117.50	1150868
2014-09-11	117.19	118.68	116.75	118.65	612695
2014-09-12	118.29	118.29	116.88	117.82	867374
2014-09-15	117.98	118.00	116.05	116.85	380684
2014-09-16	116.42	118.63	116.42	118.07	734987
2014-09-17	117.89	118.26	116.97	117.16	839130
2014-09-18	117.46	117.46	116.00	116.14	522063
2014-09-19	116.58	116.82	115.12	115.23	1352362
2014-09-22	114.71	115.26	114.04	114.26	645549
2014-09-23	114.03	114.56	112.83	112.91	967787
2014-09-24	113.05	115.28	111.90	115.24	761382
2014-09-25	114.94	115.62	113.34	114.06	559497
2014-09-26	114.01	115.54	113.56	114.79	427975
2014-09-29	113.53	114.84	113.53	114.65	333116
2014-09-30	114.67	114.80	113.69	113.91	428258
2014-10-01	113.47	114.11	111.09	112.14	792334
2014-10-02	112.20	114.36	110.97	114.04	575282
2014-10-03	113.37	117.02	113.04	116.21	638184
2014-10-06	116.37	116.67	115.07	115.53	362644
2014-10-07	114.77	115.81	113.63	113.72	417774
2014-10-08	114.02	114.02	110.94	112.25	1807785
2014-10-09	111.56	112.61	110.05	110.17	603223
2014-10-10	110.21	110.61	109.03	109.30	1233682
2014-10-13	108.88	109.63	107.00	107.89	1072240
2014-10-14	103.52	106.53	102.06	104.32	2381337
2014-10-15	103.67	106.96	102.23	106.32	1312970
2014-10-16	104.39	108.89	104.39	108.00	1138659
2014-10-17	109.15	110.63	108.19	109.62	904521
2014-10-20	109.91	111.33	109.00	109.15	928473
2014-10-21	110.17	111.48	109.99	110.37	769290
2014-10-22	110.81	111.21	110.02	110.16	673644
2014-10-23	110.78	113.99	110.69	113.04	881344
2014-10-24	113.06	116.22	112.78	115.83	1384102
2014-10-27	115.61	117.16	114.71	116.84	696607
2014-10-28	117.36	118.01	116.66	117.64	696571
2014-10-29	117.36	118.33	116.74	117.57	833435
2014-10-30	117.15	119.64	115.48	119.45	738086
2014-10-31	120.43	120.98	119.19	120.01	1205277
2014-11-03	120.40	120.83	119.05	119.65	834741
2014-11-04	119.64	119.74	117.96	119.62	485363
2014-11-05	120.82	120.82	119.23	119.97	599870
2014-11-06	120.26	121.52	119.86	121.32	1009868
2014-11-07	121.72	121.93	119.85	120.29	999067
2014-11-10	120.71	123.45	119.87	122.40	947855
2014-11-11	121.61	122.58	120.39	121.03	566927
2014-11-12	120.46	123.06	120.46	122.61	716075
2014-11-13	123.26	123.40	122.28	122.50	80303
2014-11-14	121.74	122.77	121.21	121.72	789877
2014-11-17	121.72	122.35	119.18	120.01	1015944
2014-11-18	120.31	120.72	118.98	119.86	706172
2014-11-19	119.72	120.90	118.90	120.59	1107282
2014-11-20	120.28	121.85	120.28	121.62	788762
2014-11-21	122.89	123.00	121.50	122.85	1043899
2014-11-24	123.52	124.41	122.17	122.99	1697769
2014-11-25	127.56	134.62	127.32	131.59	4781556
2014-11-26	131.72	132.21	128.62	129.34	1062973
2014-11-28	129.05	132.00	129.03	130.96	499772
2014-12-01	130.31	130.35	127.15	127.33	951478
2014-12-02	127.66	128.89	125.52	126.71	1197293
2014-12-03	126.94	128.40	126.16	128.33	540719
2014-12-04	128.07	128.33	127.05	127.70	473416
2014-12-05	127.74	128.86	126.20	128.83	652185
2014-12-08	128.84	129.73	126.54	127.94	606718
2014-12-09	126.46	128.47	125.79	128.10	732398
2014-12-10	127.00	127.63	124.94	125.43	625126
2014-12-11	126.41	128.43	126.23	127.25	810741
2014-12-12	126.78	128.72	126.27	126.95	691119
2014-12-15	127.30	129.27	126.18	127.11	685778
2014-12-16	125.37	127.76	124.80	124.84	675606
2014-12-17	125.00	127.40	123.91	127.30	649437
2014-12-18	128.93	129.84	127.96	129.74	471517
2014-12-19	129.70	130.29	125.88	129.87	1531430
2014-12-22	129.32	130.37	128.56	129.31	433684
2014-12-23	129.71	131.23	129.15	131.05	524494
2014-12-24	131.11	132.15	130.63	130.65	171147
2014-12-26	131.36	131.68	130.27	130.83	254578
2014-12-29	130.71	132.53	130.02	132.12	326006
2014-12-30	131.42	132.13	130.44	131.39	382775
2014-12-31	131.63	133.87	131.43	131.57	437612
2015-01-02	131.88	132.38	127.81	129.81	579837
2015-01-05	129.49	131.88	127.98	131.52	965357
2015-01-06	131.54	132.03	125.90	128.43	1010265
2015-01-07	130.31	131.99	129.51	130.84	785179
2015-01-08	123.11	127.00	122.63	126.14	3058741
2015-01-09	125.69	125.69	123.99	124.92	1411115
2015-01-12	124.00	124.86	123.59	124.42	1181217
2015-01-13	124.13	125.03	121.84	123.25	937596
2015-01-14	121.52	123.12	121.07	122.37	1029848
2015-01-15	121.98	124.13	120.24	123.29	1147600
2015-01-16	123.04	124.83	121.91	124.68	738260
2015-01-20	125.78	126.49	122.69	123.02	1076111
2015-01-21	123.39	124.84	122.66	124.40	524466
2015-01-22	125.37	125.67	123.68	124.36	731336
2015-01-23	124.71	125.66	123.74	124.84	624972
2015-01-26	125.14	125.75	123.96	125.19	641886
2015-01-27	124.03	125.97	123.65	125.33	448608
2015-01-28	125.57	126.32	122.59	122.95	537254
2015-01-29	123.19	123.91	122.18	123.43	554189
2015-01-30	122.16	122.86	120.91	121.11	838900
2015-02-02	121.12	121.97	118.87	121.36	548033
2015-02-03	121.79	123.18	121.21	123.00	412958
2015-02-04	122.09	123.41	121.44	121.71	399907
2015-02-05	121.57	122.31	120.06	120.63	824280
2015-02-06	120.62	120.70	118.98	119.58	697124
2015-02-09	119.17	119.67	117.52	117.96	643714
2015-02-10	118.68	120.28	118.19	120.11	658730
2015-02-11	120.08	121.23	119.11	119.46	472865
2015-02-12	120.26	120.80	118.67	119.83	478709
2015-02-13	120.20	120.52	119.49	120.19	474696
2015-02-17	120.14	120.45	119.04	120.23	533499
2015-02-18	120.00	120.58	119.40	120.11	519781
2015-02-19	119.62	120.44	119.26	120.00	388358
2015-02-20	119.72	120.31	119.23	120.08	720524
2015-02-23	120.11	120.91	119.54	119.75	500205
2015-02-24	120.22	120.30	119.17	119.62	359952
2015-02-25	119.12	120.38	118.81	119.00	358412
2015-02-26	119.06	119.83	118.45	119.38	494133
2015-02-27	119.63	120.31	118.75	119.88	612393
2015-03-02	120.10	123.20	119.42	121.91	688174
2015-03-03	121.96	121.96	120.17	121.40	657447
2015-03-04	120.64	121.22	119.57	119.95	569635
2015-03-05	119.47	121.03	118.17	120.68	666825
2015-03-06	120.47	121.16	119.31	119.89	644039
2015-03-09	120.20	120.39	118.58	119.38	445875
2015-03-10	118.18	118.82	116.45	117.39	848162
2015-03-11	117.33	120.09	116.55	120.08	839619
2015-03-12	120.38	123.09	120.10	122.96	561361
2015-03-13	122.81	124.11	122.29	123.88	740317
2015-03-16	124.36	126.28	123.51	125.93	749486
2015-03-17	126.02	126.20	124.53	125.34	441009
2015-03-18	125.17	126.17	123.44	125.80	559290
2015-03-19	125.00	126.19	124.65	125.63	402073
2015-03-20	126.31	126.83	125.63	126.07	1086107
2015-03-23	126.07	129.72	125.51	128.68	860712
2015-03-24	128.96	129.65	127.82	128.83	812748
2015-03-25	129.26	129.56	127.29	127.33	1251139
2015-03-26	130.01	135.98	129.51	135.00	2205263
2015-03-27	135.17	136.95	135.01	136.33	1001973
2015-03-30	136.88	140.98	136.38	139.78	1111082
2015-03-31	139.98	140.13	137.90	138.79	1050609
2015-04-01	138.47	138.78	136.31	137.93	856569
2015-04-02	138.37	140.32	137.52	139.36	735349
2015-04-06	138.52	140.51	138.31	139.76	712474
2015-04-07	140.06	140.06	138.04	138.21	416053
2015-04-08	138.08	139.47	137.47	137.77	838336
2015-04-09	137.77	138.55	137.05	137.96	449234
2015-04-10	137.85	138.52	136.69	137.02	580181
2015-04-13	136.53	137.10	135.95	136.00	517044
2015-04-14	135.90	136.85	134.21	135.19	538197
2015-04-15	135.33	135.98	134.99	135.07	561806
2015-04-16	134.71	135.57	134.14	134.23	349929
2015-04-17	133.14	133.64	132.00	132.41	352215
2015-04-20	133.41	134.01	132.21	133.84	428187
2015-04-21	134.64	135.52	133.13	134.99	771603
2015-04-22	135.61	137.48	134.54	136.98	829274
2015-04-23	137.02	138.67	136.47	137.98	476275
2015-04-24	138.00	138.11	136.62	138.00	437300
2015-04-27	138.18	138.75	136.53	136.62	699246
2015-04-28	136.31	136.99	134.14	136.53	380396
2015-04-29	136.47	136.66	134.79	135.84	409675
2015-04-30	135.04	135.40	133.51	134.13	479721
2015-05-01	133.24	136.84	133.24	136.79	335084
2015-05-04	137.41	138.49	136.43	137.62	597530
2015-05-05	137.70	137.88	134.92	135.68	337486
2015-05-06	135.62	136.74	134.44	134.86	400238
2015-05-07	134.69	136.74	134.69	136.35	327702
2015-05-08	138.15	139.47	137.09	137.26	252618
2015-05-11	137.26	138.27	135.50	136.03	361211
2015-05-12	135.36	137.32	134.16	136.48	479045
2015-05-13	136.51	137.63	135.11	135.23	340747
2015-05-14	135.59	135.92	132.04	132.80	1111588
2015-05-15	132.43	133.90	132.43	133.22	1206028
2015-05-18	132.28	134.58	131.79	134.13	795466
2015-05-19	134.93	136.11	133.66	133.74	657878
2015-05-20	134.06	136.48	133.53	135.94	485716
2015-05-21	135.87	136.77	135.39	136.40	465327
2015-05-22	135.98	137.21	135.72	136.64	405148
2015-05-26	135.96	136.32	133.34	134.47	1007141
2015-05-27	134.94	137.37	133.05	133.18	1098941
2015-05-28	129.24	132.73	128.55	132.38	1780891
2015-05-29	132.81	133.77	128.96	129.33	1118341
2015-06-01	129.80	130.60	128.76	129.68	668676
2015-06-02	129.36	131.02	129.17	129.91	585043
2015-06-03	129.83	132.03	129.57	131.96	515872
2015-06-04	130.73	132.93	130.00	130.91	569835
2015-06-05	131.13	131.44	130.00	131.00	343820
2015-06-08	131.14	131.59	129.23	129.31	441332
2015-06-09	129.92	130.83	129.34	130.49	578088
2015-06-10	130.72	131.87	130.55	131.33	432652
2015-06-11	131.94	132.98	130.18	130.59	472459
2015-06-12	130.42	131.87	130.37	131.19	320193
2015-06-15	131.71	131.71	129.72	130.57	511318
2015-06-16	130.60	132.27	130.03	131.72	493050
2015-06-17	132.16	133.30	131.64	132.32	359011
2015-06-18	132.29	133.75	132.29	133.23	307846
2015-06-19	133.31	133.32	131.46	131.51	612463
2015-06-22	133.07	133.92	131.79	132.60	486046
2015-06-23	132.91	133.99	132.43	133.10	462845
2015-06-24	133.18	133.18	129.42	130.16	676796
2015-06-25	132.02	132.02	129.54	130.46	808627
2015-06-26	130.96	131.72	129.67	130.78	1133137
2015-06-29	129.96	130.39	127.70	127.72	507850
2015-06-30	128.73	128.92	127.77	128.24	554717
2015-07-01	129.40	129.40	125.21	127.13	506741
2015-07-02	127.54	129.94	126.14	126.69	419960
2015-07-06	125.36	128.13	125.06	126.25	472919
2015-07-07	126.69	126.91	123.29	125.01	1195383
2015-07-08	123.66	124.54	121.60	121.74	1009979
2015-07-09	123.00	123.84	120.08	120.73	1281045
2015-07-10	122.06	122.48	120.80	121.64	589785
2015-07-13	122.78	123.82	122.35	123.47	723152
2015-07-14	123.58	124.71	123.06	124.24	430928
2015-07-15	124.16	125.27	123.18	123.57	482673
2015-07-16	123.84	124.52	122.77	122.88	546790
2015-07-17	122.91	123.05	121.63	122.28	431385
2015-07-20	122.31	123.19	121.25	122.65	455834
2015-07-21	122.78	123.85	121.39	122.96	466426
2015-07-22	122.41	123.82	122.41	123.70	319605
2015-07-23	123.73	125.32	123.15	123.49	543267
2015-07-24	123.30	123.74	120.75	121.04	296604
2015-07-27	121.51	121.94	118.31	118.62	1437230
2015-07-28	119.21	121.42	118.47	120.87	16788982
2015-07-29	120.98	122.59	120.70	121.78	896557
2015-07-30	121.39	121.99	120.59	121.85	613698
2015-07-31	121.60	121.99	120.14	121.22	696750
2015-08-03	121.31	121.67	120.06	121.31	663529
2015-08-04	121.45	122.31	120.91	121.53	500868
2015-08-05	122.50	123.33	121.55	121.98	387219
2015-08-06	121.82	121.90	119.69	120.05	367840
2015-08-07	119.92	120.64	119.23	120.34	309909
2015-08-10	121.43	122.09	120.78	121.61	412305
2015-08-11	120.46	121.07	119.58	119.99	482879
2015-08-12	118.99	119.93	117.85	119.75	485498
2015-08-13	119.83	121.24	119.46	120.34	474164
2015-08-14	120.56	122.12	119.94	121.14	510143
2015-08-17	120.87	123.50	120.66	123.32	427019
2015-08-18	123.19	125.11	122.14	124.13	494390
2015-08-19	125.05	127.57	123.69	126.50	1181324
2015-08-20	126.02	127.55	125.73	125.77	1129354
2015-08-21	124.51	125.18	122.37	123.12	856508
2015-08-24	120.36	122.72	116.15	119.77	1477154
2015-08-25	120.96	122.38	117.50	117.56	839900
2015-08-26	119.57	121.38	116.42	121.29	1505190
2015-08-27	133.33	139.90	131.61	138.82	2540808
2015-08-28	139.92	141.59	137.44	139.66	1062043
2015-08-31	139.33	142.93	137.98	138.00	1209383
2015-09-01	135.75	136.82	133.16	134.05	1429603
2015-09-02	135.61	138.12	133.83	138.08	687916
2015-09-03	138.38	139.88	136.42	137.16	794845
2015-09-04	136.61	138.42	135.44	136.53	621484
2015-09-08	137.17	140.47	137.11	139.79	605239
2015-09-09	141.14	142.08	137.32	137.68	442240
2015-09-10	137.71	139.21	137.08	137.92	725338
2015-09-11	137.18	139.32	136.38	139.24	417045
2015-09-14	138.97	139.52	137.27	138.32	392705
2015-09-15	138.68	138.82	136.50	137.42	702583
2015-09-16	137.22	138.95	136.34	138.72	516553
2015-09-17	138.80	140.47	137.49	137.86	484991
2015-09-18	136.18	138.84	135.98	136.87	940474
2015-09-21	137.80	138.88	136.33	138.58	410190
2015-09-22	136.84	138.96	136.34	138.60	522634
2015-09-23	138.36	142.74	138.36	141.67	987873
2015-09-24	140.54	142.03	139.38	141.60	730229
2015-09-25	142.70	142.87	138.91	140.01	500611
2015-09-28	139.54	140.90	136.08	137.94	587627
2015-09-29	137.72	138.89	132.78	133.80	1145614
2015-09-30	135.19	137.01	133.28	136.13	821200
2015-10-01	136.75	136.95	133.70	134.97	637597
2015-10-02	133.88	136.46	131.95	136.45	636266
2015-10-05	137.56	138.71	136.61	138.29	608310
2015-10-06	138.22	139.11	135.08	136.15	530442
2015-10-07	137.43	138.38	135.31	138.30	777653
2015-10-08	137.87	142.52	137.87	141.93	738866
2015-10-09	141.72	143.58	140.16	143.00	737818
2015-10-12	143.05	146.72	142.86	144.76	845997
2015-10-13	144.29	145.16	142.31	142.66	453567
2015-10-14	142.36	143.33	140.35	140.92	448605
2015-10-15	141.38	143.10	140.57	141.65	777686
2015-10-16	142.75	143.93	141.34	142.99	574905
2015-10-19	142.60	146.16	141.14	146.07	697258
2015-10-20	146.94	150.65	145.22	145.86	913606
2015-10-21	146.06	147.07	144.87	146.34	830466
2015-10-22	147.70	149.43	146.89	147.59	768877
2015-10-23	148.32	148.43	144.44	144.76	1135573
2015-10-26	144.91	148.22	144.21	147.78	582561
2015-10-27	147.44	147.95	145.78	147.70	363923
2015-10-28	147.89	149.97	147.12	149.47	588949
2015-10-29	149.70	151.00	148.90	150.57	516420
2015-10-30	150.52	152.27	148.96	150.94	477734
2015-11-02	150.86	150.93	147.74	149.17	662432
2015-11-03	148.74	148.90	147.19	148.16	602561
2015-11-04	148.29	149.55	147.45	148.20	425508
2015-11-05	148.86	149.69	146.65	147.76	348511
2015-11-06	147.40	148.25	144.65	146.64	451420
2015-11-09	146.52	147.42	143.54	146.85	723565
2015-11-10	146.73	150.07	146.47	149.73	665260
2015-11-11	149.61	150.50	144.87	145.06	617786
2015-11-12	144.60	147.74	140.95	141.14	688763
2015-11-13	140.11	140.33	134.38	136.42	1546153
2015-11-16	136.21	138.65	135.12	138.65	660110
2015-11-17	139.71	140.20	136.66	137.92	836408
2015-11-18	138.42	141.30	137.26	140.59	963483
2015-11-19	141.00	141.00	138.01	139.71	746588
2015-11-20	140.86	141.94	137.14	137.60	1783567
2015-11-23	137.81	141.98	137.61	140.65	2063194
2015-11-24	135.45	137.80	131.71	134.89	4604955
2015-11-25	134.56	136.76	134.50	135.39	861486
2015-11-27	135.28	135.83	132.14	133.04	499200
2015-11-30	132.68	133.00	129.55	131.39	1351594
2015-12-01	132.18	132.69	128.51	131.04	3270669
2015-12-02	130.75	132.52	128.86	129.44	1253757
2015-12-03	129.90	130.84	127.20	127.96	1379739
2015-12-04	128.21	130.66	127.03	130.03	1095075
2015-12-07	129.52	130.35	126.65	127.48	1421658
2015-12-08	126.35	127.46	124.28	124.87	1302659
2015-12-09	124.00	125.49	119.89	121.03	2256931
2015-12-10	121.37	123.19	119.96	121.45	1535966
2015-12-11	120.54	121.31	116.62	117.35	1811325
2015-12-14	116.80	117.60	115.13	116.79	1325873
2015-12-15	117.68	117.89	115.80	116.99	1353321
2015-12-16	117.97	119.60	115.87	117.00	1326185
2015-12-17	117.06	117.74	116.32	116.42	1027209
2015-12-18	115.53	117.00	114.88	114.97	1118609
2015-12-21	115.24	118.65	114.77	117.47	1198573
2015-12-22	117.68	121.75	116.01	120.72	1630827
2015-12-23	121.42	123.68	121.18	121.89	1137063
2015-12-24	121.12	121.12	118.97	119.64	506089
2015-12-28	120.01	121.91	119.67	120.89	1244065
2015-12-29	121.58	122.79	121.22	121.92	922566
2015-12-30	121.70	122.18	120.31	121.77	762161
2015-12-31	121.58	125.58	121.21	123.69	1711571
2016-01-04	121.91	125.52	121.36	124.83	2173398
2016-01-05	125.23	127.06	122.39	125.58	1779406
2016-01-06	124.10	127.90	123.69	127.31	2765261
2016-01-07	128.00	135.59	127.61	133.28	3500846
2016-01-08	133.72	135.23	125.72	126.93	2834923
2016-01-11	127.26	127.80	124.40	126.18	1866943
2016-01-12	127.50	129.65	124.46	126.95	998619
2016-01-13	127.50	127.93	123.77	124.02	1197840
2016-01-14	124.26	125.74	121.50	124.50	1576466
2016-01-15	121.59	124.11	118.74	121.52	1755869
2016-01-19	122.16	125.36	120.31	122.21	1300474
2016-01-20	120.87	122.07	116.49	120.64	1126513
2016-01-21	120.98	122.32	118.46	119.53	1272287
2016-01-22	120.86	123.34	120.15	122.54	776778
2016-01-25	122.40	122.40	117.90	118.71	950386
2016-01-26	119.00	119.72	116.74	118.60	1099210
2016-01-27	119.02	119.92	117.24	118.62	973515
2016-01-28	119.00	119.00	112.57	113.39	1942022
2016-01-29	114.36	116.35	110.14	116.00	1925051
2016-02-01	115.72	120.86	114.76	120.62	1619293
2016-02-02	119.15	120.51	114.37	115.19	1474512
2016-02-03	115.77	116.24	109.13	111.33	2394940
2016-02-04	111.09	111.98	108.59	109.82	1449853
2016-02-05	109.23	109.97	103.32	105.18	2718122
2016-02-08	104.67	105.75	98.15	100.44	2062335
2016-02-09	99.70	101.16	94.01	96.28	2489757
2016-02-10	97.06	99.50	96.15	96.91	1725455
2016-02-11	95.00	96.57	93.45	94.71	1460091
2016-02-12	95.51	99.04	94.36	98.63	1131367
2016-02-16	100.10	105.48	100.00	104.15	1916213
2016-02-17	105.31	107.57	103.32	105.37	1799018
2016-02-18	103.30	104.96	102.06	103.93	1504361
2016-02-19	104.16	105.80	102.28	103.82	1132410
2016-02-22	104.05	104.50	102.47	103.04	1276583
2016-02-23	102.83	103.00	98.75	100.17	2224512
2016-02-24	98.26	98.32	95.88	97.97	3060941
2016-02-25	98.01	99.61	96.05	97.17	1586071
2016-02-26	98.02	100.37	96.77	99.13	1588769
2016-02-29	109.00	112.49	108.00	108.40	6490642
2016-03-01	110.57	112.95	109.77	112.46	2216762
2016-03-02	112.26	115.40	111.38	112.96	1630037
2016-03-03	111.93	114.78	111.00	112.00	2319883
2016-03-04	112.31	113.49	111.33	111.86	1248502
2016-03-07	111.31	113.09	111.31	112.16	1215634
2016-03-08	111.49	112.15	107.49	109.01	1158039
2016-03-09	110.00	110.92	106.30	108.09	1369494
2016-03-10	109.51	111.37	107.74	109.65	967376
2016-03-11	110.24	112.48	109.92	111.21	970704
2016-03-14	110.64	112.50	110.39	111.95	1454100
2016-03-15	111.26	111.89	110.30	111.55	936867
2016-03-16	111.42	114.67	111.42	113.52	1151134
2016-03-17	113.50	116.88	113.15	116.05	1367613
2016-03-18	116.82	118.80	115.65	117.43	1577298
2016-03-21	117.27	118.19	116.22	118.03	1016168
2016-03-22	116.92	119.04	116.53	118.29	1008332
2016-03-23	118.29	118.94	115.71	118.01	1402383
2016-03-24	124.76	125.45	120.04	121.42	3463449
2016-03-28	121.70	123.67	120.81	122.75	1442697
2016-03-29	122.85	123.83	121.65	122.91	1166753
2016-03-30	123.05	123.80	119.63	119.68	1898187
2016-03-31	120.80	124.10	120.29	124.03	1202327
2016-04-01	123.00	124.85	122.51	123.97	1484701
2016-04-04	124.00	124.09	120.80	121.03	881734
2016-04-05	119.54	121.09	118.50	119.86	592125
2016-04-06	119.91	121.34	118.99	120.04	672090
2016-04-07	119.67	121.47	115.33	116.07	1523887
2016-04-08	116.62	117.27	112.86	114.00	1491879
2016-04-11	114.92	115.02	111.84	112.25	1215150
2016-04-12	112.41	113.12	110.58	112.51	891081
2016-04-13	112.99	115.85	112.99	115.38	1250970
2016-04-14	115.47	115.47	112.49	112.60	1449897
2016-04-15	112.73	113.34	111.01	112.10	852053
2016-04-18	111.40	113.79	111.40	113.21	964882
2016-04-19	113.88	114.00	110.36	111.89	777061
2016-04-20	112.23	113.15	109.83	112.19	1316779
2016-04-21	112.80	113.07	111.91	112.11	685842
2016-04-22	112.00	113.02	111.46	111.91	968473
2016-04-25	111.68	111.68	109.10	109.36	789473
2016-04-26	109.08	111.68	108.42	111.51	722762
2016-04-27	111.08	112.41	110.51	111.92	446212
2016-04-28	110.15	111.81	108.41	108.69	639689
2016-04-29	108.48	108.88	107.07	108.56	649603
2016-05-02	109.23	109.81	108.01	109.48	553651
2016-05-03	108.21	111.13	107.75	109.40	866381
2016-05-04	108.43	110.14	108.28	109.48	510327
2016-05-05	109.30	109.62	107.90	108.70	906229
2016-05-06	108.01	108.83	105.79	107.99	897089
2016-05-09	107.93	108.67	107.36	107.62	854776
2016-05-10	107.18	108.99	107.18	108.11	960126
2016-05-11	106.77	106.96	102.15	103.98	2342613
2016-05-12	103.98	105.68	103.11	104.10	904270
2016-05-13	103.98	104.40	102.24	103.10	1207152
2016-05-16	103.03	106.95	103.03	106.20	993662
2016-05-17	106.32	108.44	105.08	106.10	789208
2016-05-18	105.32	107.54	105.06	106.76	794823
2016-05-19	106.06	109.13	105.23	108.67	1388859
2016-05-20	108.51	108.67	106.06	107.20	1192375
2016-05-23	107.37	109.42	106.78	107.95	1452434
2016-05-24	108.03	108.52	105.55	105.78	1751535
2016-05-25	105.97	108.81	105.95	108.37	2235772
2016-05-26	108.98	109.09	95.99	97.00	9944663
2016-05-27	96.08	99.80	96.05	99.58	3783802
2016-05-31	99.37	99.70	97.85	98.97	2047191
2016-06-01	98.76	99.28	98.01	98.73	1500031
2016-06-02	98.66	99.03	84.80	92.23	11586734
2016-06-03	92.14	92.40	87.48	88.19	3836970
2016-06-06	87.47	87.74	84.27	86.39	4354597
2016-06-07	86.50	86.71	84.15	85.90	2970985
2016-06-08	86.84	90.50	86.10	89.31	4562124
2016-06-09	89.00	90.68	88.42	89.60	2611303
2016-06-10	88.23	90.11	87.90	89.13	2418892
2016-06-13	89.00	89.10	85.32	85.51	1463149
2016-06-14	85.57	85.60	81.69	83.87	2895785
2016-06-15	84.36	84.73	82.79	82.99	2123682
2016-06-16	82.82	83.58	81.32	82.02	1576280
2016-06-17	82.01	85.55	81.97	84.90	2741126
2016-06-20	85.82	89.47	85.82	86.01	2802002
2016-06-21	86.09	86.88	84.22	85.23	1736542
2016-06-22	85.12	85.93	84.70	85.47	1439060
2016-06-23	85.54	86.62	85.00	86.56	1606716
2016-06-24	84.35	85.27	81.65	82.02	2846438
2016-06-27	81.16	81.59	77.00	79.26	4621252
2016-06-28	81.01	82.91	79.92	80.72	1423033
2016-06-29	81.51	82.87	81.50	82.00	1350355
2016-06-30	82.00	82.75	80.84	82.41	1822761
2016-07-01	82.27	84.80	82.27	84.15	1241104
2016-07-05	82.88	84.10	79.35	81.29	1816467
2016-07-06	80.83	82.54	80.28	82.08	1632377
2016-07-07	82.35	84.49	81.68	82.47	803008
2016-07-08	82.47	84.71	82.47	84.23	984124
2016-07-11	84.78	87.78	84.78	87.78	2072816
2016-07-12	88.37	89.90	88.37	89.07	2148471
2016-07-13	89.06	89.24	87.56	88.77	1099391
2016-07-14	89.66	91.59	89.24	91.59	2416773
2016-07-15	91.70	91.76	90.00	90.34	1790845
2016-07-18	90.48	92.67	90.41	92.26	1456683
2016-07-19	91.84	91.92	89.77	90.39	1353577
2016-07-20	90.96	90.99	89.13	89.55	1697909
2016-07-21	89.55	89.83	86.97	87.46	1922286
2016-07-22	87.82	89.73	87.36	89.53	1572215
2016-07-25	89.54	89.79	88.78	88.86	910626
2016-07-26	89.22	89.50	87.99	89.20	1258431
2016-07-27	88.39	89.97	86.63	87.22	1732824
2016-07-28	87.22	87.43	85.57	86.92	1464005
2016-07-29	86.95	88.08	84.94	87.91	1669923
2016-08-01	87.86	88.10	86.27	86.69	776272
2016-08-02	86.52	86.70	83.46	83.59	1052752
2016-08-03	82.93	84.53	81.86	84.39	1001378
2016-08-04	84.60	86.21	83.86	86.21	1139715
2016-08-05	86.65	87.91	86.40	87.00	957095
2016-08-08	87.03	88.37	86.98	87.90	775696
2016-08-09	87.66	88.44	86.65	87.67	1026284
2016-08-10	87.74	89.09	86.94	87.07	601097
2016-08-11	88.17	90.85	88.17	90.62	1040263
2016-08-12	90.10	91.50	89.85	91.22	709517
2016-08-15	91.26	94.18	91.26	92.67	1646050
2016-08-16	92.28	93.00	89.37	92.43	956793
2016-08-17	92.57	92.67	90.07	90.96	1153511
2016-08-18	90.68	93.06	90.17	92.94	985025
2016-08-19	92.64	95.34	92.23	93.05	1046281
2016-08-22	92.02	93.35	91.63	92.41	951762
2016-08-23	92.59	95.30	92.59	94.99	1932563
2016-08-24	94.74	96.20	94.32	95.50	2402174
2016-08-25	85.30	87.73	78.71	83.44	10811041
2016-08-26	82.29	82.45	78.71	80.65	5141839
2016-08-29	80.35	82.29	79.18	80.18	1589774
2016-08-30	78.37	81.13	78.20	79.93	2071772
2016-08-31	79.97	82.38	79.94	81.98	1780860
2016-09-01	81.35	82.23	78.86	80.63	1620013
2016-09-02	81.39	83.34	80.85	82.00	1134329
2016-09-06	82.09	82.20	80.60	81.10	1804150
2016-09-07	81.38	82.57	80.82	82.48	743115
2016-09-08	82.40	82.42	81.51	81.77	758647
2016-09-09	80.69	80.95	76.88	76.90	2449945
2016-09-12	76.60	78.93	76.10	78.54	1753843
2016-09-13	77.11	79.16	77.09	78.97	1620383
2016-09-14	79.03	80.44	78.72	79.19	2247671
2016-09-15	78.69	79.93	78.59	79.00	1368028
2016-09-16	78.75	79.30	77.36	77.77	2228427
2016-09-19	77.91	78.73	77.05	77.20	1572152
2016-09-20	77.39	77.97	75.20	75.52	1214881
2016-09-21	76.00	76.72	74.89	75.81	1408806
2016-09-22	76.46	78.13	76.34	77.27	1857626
2016-09-23	76.94	79.08	76.80	78.97	1438322
2016-09-26	78.57	78.63	76.23	76.31	1057448
2016-09-27	76.26	76.31	74.14	74.69	1815917
2016-09-28	74.95	75.57	73.84	74.90	1322931
2016-09-29	74.79	75.46	72.73	73.16	1445783
2016-09-30	73.69	74.78	72.65	74.53	1315281
2016-10-03	74.29	75.81	74.23	75.72	1119067
2016-10-04	76.19	78.18	75.89	77.82	1546237
2016-10-05	78.37	82.11	78.29	81.43	2803627
2016-10-06	81.36	82.29	80.42	81.53	1347443
2016-10-07	82.03	82.24	79.61	80.07	1324133
2016-10-10	80.29	81.97	80.29	81.56	810339
2016-10-11	80.98	82.28	80.19	80.40	1311052
2016-10-12	80.40	81.69	80.30	81.06	951281
2016-10-13	80.40	81.59	80.38	81.05	1230175
2016-10-14	81.82	82.89	80.91	81.05	819515
2016-10-17	80.83	81.46	79.36	79.68	822790
2016-10-18	80.00	81.36	80.00	80.40	662371
2016-10-19	80.46	81.92	79.98	80.90	643356
2016-10-20	80.89	81.67	80.73	80.93	884743
2016-10-21	80.17	81.62	79.46	80.01	893570
2016-10-24	80.35	80.74	79.42	79.72	899556
2016-10-25	78.98	81.17	78.65	80.90	845436
2016-10-26	80.35	83.26	80.20	82.46	1149887
2016-10-27	82.63	83.39	80.00	80.16	828069
2016-10-28	79.91	82.29	79.91	80.41	861396
2016-10-31	80.81	81.74	80.75	81.26	716759
2016-11-01	81.17	81.79	79.91	80.72	1267651
2016-11-02	80.46	81.12	79.47	80.20	1147143
2016-11-03	80.59	82.39	79.92	80.78	1399155
2016-11-04	80.80	83.04	80.62	81.39	1055028
2016-11-07	82.41	84.73	82.40	83.63	984669
2016-11-08	83.62	83.96	82.21	82.87	783466
2016-11-09	81.36	86.90	81.21	86.75	1513288
2016-11-10	87.43	91.03	87.17	89.79	1545014
2016-11-11	89.76	90.66	89.23	90.12	1206878
2016-11-14	90.87	93.16	90.32	92.44	1568713
2016-11-15	93.25	94.44	88.00	89.60	3213095
2016-11-16	89.10	91.64	88.39	90.85	1192581
2016-11-17	91.13	92.28	90.47	92.12	1576698
2016-11-18	91.37	91.37	87.68	88.96	1787662
2016-11-21	89.23	89.56	86.74	88.88	2561350
2016-11-22	98.97	101.46	89.86	90.79	5864715
2016-11-23	90.91	94.13	90.19	93.86	1353262
2016-11-25	94.29	94.93	92.53	93.07	490020
2016-11-28	92.93	94.49	92.00	92.24	1149141
2016-11-29	92.97	94.00	91.57	91.82	1398041
2016-11-30	91.66	93.63	90.67	91.29	1337551
2016-12-01	91.83	93.09	91.07	91.25	1237389
2016-12-02	91.62	92.98	90.83	92.07	1459323
2016-12-05	92.70	94.13	92.10	93.64	1598717
2016-12-06	92.25	94.22	92.25	93.98	1871621
2016-12-07	94.50	95.55	93.56	95.29	1253693
2016-12-08	95.00	99.19	94.20	98.05	1530000
2016-12-09	97.70	98.88	96.34	98.72	1782235
2016-12-12	98.49	98.72	96.22	96.39	956932
2016-12-13	96.47	97.04	94.33	96.17	900746
2016-12-14	96.58	96.87	94.40	94.97	961722
2016-12-15	95.31	96.75	94.82	95.02	849914
2016-12-16	94.97	95.87	93.25	94.07	2840293
2016-12-19	94.00	95.81	94.00	94.41	837330
2016-12-20	95.00	96.20	94.47	95.18	596247
2016-12-21	95.05	95.61	94.06	94.76	679395
2016-12-22	94.28	95.45	93.21	93.40	1210688
2016-12-23	93.71	94.78	92.65	93.21	948107
2016-12-27	93.14	95.00	93.14	93.71	1132430
2016-12-28	94.18	94.95	92.96	93.70	936007
2016-12-29	93.74	95.04	93.40	93.95	709593
2016-12-30	93.91	94.99	93.54	94.26	979480
2017-01-03	94.79	95.92	93.97	94.94	1337702
2017-01-04	95.37	96.39	95.09	95.63	1050774
2017-01-05	94.45	94.45	87.33	87.97	2754551
2017-01-06	88.01	88.53	87.12	88.22	1136015
2017-01-09	87.84	88.10	85.25	86.12	1304145
2017-01-10	85.96	87.99	85.67	87.46	1122172
2017-01-11	81.65	85.30	81.50	84.70	4111540
2017-01-12	84.13	86.35	83.53	84.36	3726780
2017-01-13	84.80	85.30	79.96	80.78	3152030
2017-01-17	80.68	83.17	80.52	81.15	1635868
2017-01-18	81.23	82.06	79.66	82.03	1327312
2017-01-19	81.97	82.46	80.35	80.77	742825
2017-01-20	81.05	81.95	80.28	80.72	840776
2017-01-23	80.52	81.03	80.02	80.91	727273
2017-01-24	81.41	82.93	80.85	82.47	832653
2017-01-25	82.68	84.25	82.52	82.98	1190552
2017-01-26	83.13	83.69	81.91	81.95	618847
2017-01-27	81.94	81.94	79.93	79.99	785948
2017-01-30	79.86	80.14	78.19	79.16	816526
2017-01-31	78.66	79.13	76.32	77.67	2117321
2017-02-01	77.19	78.56	76.86	77.01	1510895
2017-02-02	77.25	77.25	75.77	76.12	1204792
2017-02-03	76.67	77.41	76.20	76.30	983324
2017-02-06	76.22	76.37	73.46	74.06	3229425
2017-02-07	74.30	74.95	71.89	71.95	1985249
2017-02-08	71.80	72.62	70.79	72.45	1954427
2017-02-09	72.55	74.12	72.39	73.62	1873086
2017-02-10	73.74	74.07	72.15	72.89	1460524
2017-02-13	73.50	73.70	72.50	73.10	890478
2017-02-14	73.00	75.47	73.00	74.62	1019457
2017-02-15	74.63	75.70	74.00	75.45	895922
2017-02-16	75.10	75.78	73.33	73.48	874754
2017-02-17	73.40	74.78	72.86	73.91	909557
2017-02-21	74.41	75.57	73.52	74.49	1212116
2017-02-22	74.52	74.69	73.07	73.61	798276
2017-02-23	73.67	74.15	72.33	72.38	1264474
2017-02-24	72.39	74.61	72.05	73.80	1492173
2017-02-27	73.75	74.74	72.79	72.88	849533
2017-02-28	69.17	69.75	63.25	63.59	11317083
2017-03-01	63.81	66.06	62.73	64.88	4288655
2017-03-02	64.68	65.96	63.84	65.96	1900395
2017-03-03	65.90	66.38	62.80	64.58	3314076
2017-03-06	64.25	65.86	62.56	65.60	3650916
2017-03-07	64.68	64.99	62.10	63.25	3019105
2017-03-08	63.19	64.48	63.00	64.40	2092826
2017-03-09	62.88	70.61	62.75	70.02	7721123
2017-03-10	70.24	73.90	69.70	69.81	4199473
2017-03-13	69.93	69.93	68.15	68.68	1924962
2017-03-14	68.73	68.99	67.80	67.83	1258233
2017-03-15	68.10	68.66	67.52	68.36	997192
2017-03-16	68.25	69.17	67.97	68.86	917159
2017-03-17	69.42	70.26	67.49	68.25	1927793
2017-03-20	68.25	68.50	67.07	67.50	923876
2017-03-21	67.97	68.14	66.10	66.51	1555140
2017-03-22	66.39	67.67	65.30	67.49	1443459
2017-03-23	67.65	68.80	67.11	68.24	1190336
2017-03-24	68.15	68.74	66.99	68.27	1231933
2017-03-27	67.56	70.78	67.48	69.66	2080135
2017-03-28	69.64	70.57	69.15	70.46	1078401
2017-03-29	70.81	71.80	70.44	71.03	1031764
2017-03-30	70.69	71.37	69.86	70.67	924514
2017-03-31	70.59	71.06	69.22	69.27	1656711
2017-04-03	69.35	69.36	67.30	68.09	1517436
2017-04-04	67.75	68.00	65.67	66.22	1488497
2017-04-05	66.52	67.72	66.23	66.47	1107504
2017-04-06	66.94	68.39	66.81	67.50	1018273
2017-04-07	67.39	68.51	67.04	68.18	763628
2017-04-10	68.41	69.80	68.05	68.64	805407
2017-04-11	68.54	68.81	66.97	67.96	701613
2017-04-12	67.88	67.88	66.62	67.05	701799
2017-04-13	66.99	67.28	66.35	66.67	661755
2017-04-17	66.98	67.17	66.33	66.92	684720
2017-04-18	66.82	67.03	65.43	65.86	897102
2017-04-19	66.25	66.81	65.96	66.17	621437
2017-04-20	66.64	67.57	66.30	67.41	685871
2017-04-21	67.37	67.72	65.99	66.14	713863
2017-04-24	67.09	67.35	66.03	66.10	588651
2017-04-25	66.38	67.10	66.01	66.56	823355
2017-04-26	66.57	67.98	66.40	67.32	630511
2017-04-27	67.25	67.34	65.96	66.27	574209
2017-04-28	66.35	66.67	65.10	65.84	910256
2017-05-01	65.95	67.06	65.31	65.40	1228218
2017-05-02	65.41	65.94	64.88	65.68	1013031
2017-05-03	65.68	66.38	64.76	65.01	701828
2017-05-04	65.27	65.37	63.88	63.90	516020
2017-05-05	64.14	66.16	63.25	65.01	1344289
2017-05-08	65.20	65.30	64.38	64.46	712326
2017-05-09	64.55	65.42	64.01	64.95	651220
2017-05-10	64.93	64.93	62.65	63.04	1327337
2017-05-11	62.63	62.83	60.61	61.68	1065100
2017-05-12	61.32	61.32	59.85	60.13	1030708
2017-05-15	60.19	60.78	59.59	60.19	1300712
2017-05-16	60.15	60.15	58.20	58.52	1327306
2017-05-17	58.27	59.50	57.87	58.90	1915856
2017-05-18	59.08	60.58	59.08	59.33	1122455
2017-05-19	59.26	59.91	58.25	58.65	1377933
2017-05-22	58.52	60.09	58.24	59.77	1447030
2017-05-23	59.71	59.87	58.33	58.38	1224527
2017-05-24	55.42	55.96	52.86	54.53	4381366
2017-05-25	55.25	56.03	49.81	50.30	9345786
2017-05-26	50.15	50.96	48.10	49.31	4941851
2017-05-30	49.17	49.61	47.51	47.88	4691032
2017-05-31	47.85	48.22	46.09	48.10	4064241
2017-06-01	48.33	52.90	48.12	52.41	5145853
2017-06-02	52.17	53.35	51.83	53.01	2279747
2017-06-05	52.82	53.25	52.59	52.87	2491433
2017-06-06	51.92	54.39	51.02	53.95	3156272
2017-06-07	54.24	56.92	53.95	56.11	3573412
2017-06-08	56.44	58.20	56.12	56.97	2434961
2017-06-09	57.09	60.33	57.03	59.49	2999913
2017-06-12	59.48	61.10	58.88	59.89	2796909
2017-06-13	59.86	60.68	59.04	59.16	2928497
2017-06-14	59.38	60.15	58.32	59.97	2088329
2017-06-15	59.85	60.46	59.05	59.91	1829919
2017-06-16	59.72	60.45	58.20	60.44	2190005
2017-06-19	60.52	61.07	60.03	60.85	1837911
2017-06-20	60.85	61.09	59.44	59.50	2060732
2017-06-21	59.45	59.50	55.62	56.20	2324569
2017-06-22	56.33	57.43	55.57	56.98	1312126
2017-06-23	56.69	58.48	55.74	58.41	2735084
2017-06-26	58.42	60.49	58.04	60.25	1150928
2017-06-27	60.25	63.71	60.25	63.00	2424829
2017-06-28	63.22	63.92	62.89	63.05	2051229
2017-06-29	63.25	65.48	62.33	63.70	1608818
2017-06-30	63.68	63.80	62.32	63.24	1299819
2017-07-03	63.93	64.39	62.59	63.54	1052428
2017-07-05	63.42	64.29	62.36	64.09	1221057
2017-07-06	63.62	64.09	61.31	61.57	1467082
2017-07-07	61.48	62.25	60.78	62.04	1294598
2017-07-10	61.83	61.83	60.09	60.93	1168129
2017-07-11	60.98	60.98	59.02	60.11	1688572
2017-07-12	60.26	60.67	59.03	59.09	1152043
2017-07-13	59.38	60.77	59.22	60.52	1352693
2017-07-14	60.64	61.35	59.84	59.88	1694912
2017-07-17	59.66	60.68	58.40	58.56	1861223
2017-07-18	58.59	59.09	56.20	57.11	1791000
2017-07-19	57.64	58.79	57.13	58.42	1099635
2017-07-20	58.73	59.73	58.02	58.78	1078998
2017-07-21	58.92	59.09	58.16	58.75	713719
2017-07-24	58.52	59.14	57.49	58.27	870357
2017-07-25	58.52	61.71	58.50	61.16	2003486
2017-07-26	61.26	61.35	59.67	60.89	1014246
2017-07-27	61.00	62.40	60.71	62.33	1158864
2017-07-28	62.25	62.58	60.91	61.51	693700
2017-07-31	61.63	61.63	60.47	61.16	651331
2017-08-01	61.18	61.72	60.09	61.39	716407
2017-08-02	60.91	61.30	58.63	58.88	794632
2017-08-03	58.61	60.35	58.53	59.93	884640
2017-08-04	60.10	61.20	60.10	60.86	1046890
2017-08-07	60.89	62.03	60.05	61.97	868310
2017-08-08	61.74	62.84	60.69	62.00	1181852
2017-08-09	61.42	62.21	59.58	60.25	1547496
2017-08-10	59.45	59.55	54.90	55.65	2136060
2017-08-11	55.42	57.19	55.11	56.54	1477379
2017-08-14	57.11	57.60	56.11	56.30	1208234
2017-08-15	56.16	56.16	53.15	53.57	2555917
2017-08-16	53.93	54.32	52.83	53.89	1358882
2017-08-17	53.71	56.53	52.51	54.10	2027999
2017-08-18	53.76	54.43	52.73	53.59	1167552
2017-08-21	53.69	53.99	52.45	52.82	1498633
2017-08-22	52.94	53.42	51.84	52.15	1769176
2017-08-23	52.02	52.95	51.09	51.89	3010754
2017-08-24	62.29	63.99	59.92	60.54	12460373
2017-08-25	62.00	65.22	61.32	62.68	5573384
2017-08-28	63.69	64.18	61.86	62.69	2379236
2017-08-29	62.21	63.08	60.91	62.77	1882600
2017-08-30	62.52	63.64	62.36	62.92	1360953
2017-08-31	63.28	63.85	62.50	63.07	1372933
2017-09-01	63.22	64.56	62.80	64.36	1516664
2017-09-05	64.37	64.79	62.95	64.56	1702599
2017-09-06	64.98	65.97	64.54	65.67	1490619
2017-09-07	65.93	66.13	64.33	64.89	1579586
2017-09-08	65.37	65.95	64.58	65.49	1178957
2017-09-11	65.72	66.79	65.49	66.24	1468731
2017-09-12	66.61	69.02	66.04	68.30	2163546
2017-09-13	68.20	69.33	68.20	68.73	1391681
2017-09-14	68.73	69.46	66.69	68.88	1727000
2017-09-15	68.60	70.25	68.00	69.75	2703286
2017-09-18	69.95	69.95	67.44	67.50	1314038
2017-09-19	67.56	67.76	65.60	67.10	1571933
2017-09-20	67.45	67.45	64.63	64.91	1986241
2017-09-21	64.91	65.62	64.23	64.58	1082005
2017-09-22	64.31	64.69	63.94	64.39	759903
2017-09-25	64.39	65.85	64.17	65.69	1094451
2017-09-26	65.28	66.35	65.20	65.45	1351936
2017-09-27	65.52	66.86	65.19	66.55	1535133
2017-09-28	66.61	67.73	66.26	67.10	857793
2017-09-29	67.37	67.74	66.52	66.55	753150
2017-10-02	66.79	66.93	64.80	66.13	1058518
2017-10-03	66.25	67.75	65.51	67.63	1181853
2017-10-04	67.50	67.73	66.47	66.88	1241269
2017-10-05	66.90	67.96	65.65	67.65	1000126
2017-10-06	67.40	68.23	67.23	67.32	970785
2017-10-09	67.56	67.66	65.19	65.56	12017647
2017-10-10	65.46	67.60	65.31	66.45	918630
2017-10-11	66.28	66.69	63.95	64.09	1216176
2017-10-12	63.72	63.82	61.20	61.59	2178543
2017-10-13	61.66	62.11	59.90	60.01	1607292
2017-10-16	60.02	61.21	60.02	60.60	1029161
2017-10-17	60.75	61.80	60.75	61.18	1061938
2017-10-18	61.37	62.62	61.10	61.45	1035182
2017-10-19	61.19	63.37	61.10	62.91	1383831
2017-10-20	63.39	66.12	63.39	65.96	2257175
2017-10-23	65.78	68.34	65.03	65.20	2077271
2017-10-24	65.50	66.63	64.90	66.52	1297793
2017-10-25	66.32	66.51	64.11	65.19	1048287
2017-10-26	65.32	65.94	64.32	65.84	911715
2017-10-27	65.57	66.83	63.70	66.76	1273958
2017-10-30	66.12	66.12	64.32	64.36	1268101
2017-10-31	64.29	65.90	63.95	65.57	1418473
2017-11-01	66.30	68.22	65.33	66.47	1724652
2017-11-02	66.50	67.94	65.50	66.39	1662453
2017-11-03	66.37	66.79	65.00	65.39	1985411
2017-11-06	65.14	68.14	64.65	67.50	1636683
2017-11-07	67.59	68.60	65.98	66.83	1447225
2017-11-08	66.69	68.03	66.23	67.29	1101724
2017-11-09	67.10	71.24	66.81	70.85	2530578
2017-11-10	70.78	72.70	69.95	70.81	1346418
2017-11-13	70.72	71.64	68.63	69.49	1490654
2017-11-14	68.83	72.77	68.82	72.41	2635302
2017-11-15	72.00	75.57	71.38	73.77	2677405
2017-11-16	73.95	74.60	71.83	74.20	1787871
2017-11-17	74.95	77.94	74.61	76.58	2848689
2017-11-20	76.64	76.90	75.41	75.84	2826655
2017-11-21	59.00	61.06	52.50	52.79	18604145
2017-11-22	53.56	57.88	52.30	53.01	10380311
2017-11-24	52.98	53.07	49.33	49.80	3761599
2017-11-27	50.25	52.50	49.35	52.25	4214526
2017-11-28	51.85	53.19	51.01	53.09	2919396
2017-11-29	52.82	53.87	50.66	52.38	3211447
2017-11-30	51.59	53.60	51.59	52.29	5203947
2017-12-01	52.65	53.65	51.76	51.99	2729471
2017-12-04	51.57	52.58	49.88	50.13	3374799
2017-12-05	49.97	50.83	49.08	50.43	1962977
2017-12-06	50.53	51.60	50.33	50.92	1722526
2017-12-07	51.00	52.80	50.88	51.31	1374151
2017-12-08	51.10	53.59	51.10	53.22	2415081
2017-12-11	53.26	53.72	51.86	52.76	1516245
2017-12-12	52.91	54.03	52.51	53.02	1517153
2017-12-13	53.00	54.91	52.70	53.89	2067506
2017-12-14	53.73	54.73	53.00	53.26	1440112
2017-12-15	53.75	54.95	53.20	53.75	3989784
2017-12-18	53.80	55.11	53.62	54.92	1873531
2017-12-19	55.31	55.45	53.01	53.25	2338204
2017-12-20	53.36	54.56	53.01	54.11	1358304
2017-12-21	54.51	56.15	54.22	55.75	1660839
2017-12-22	55.67	56.98	54.53	56.60	1671391
2017-12-26	56.67	59.30	56.67	57.74	2197999
2017-12-27	57.86	57.87	56.35	56.63	1260752
2017-12-28	56.81	57.03	55.06	55.92	1152361
2017-12-29	56.32	58.60	56.32	56.55	2421992
2018-01-02	56.74	58.22	54.87	55.29	2423420
2018-01-03	55.04	55.53	54.02	54.80	2078087
2018-01-04	54.57	56.40	54.29	55.80	2089108
2018-01-05	56.05	57.20	55.53	56.93	2140562
2018-01-08	57.17	59.10	57.17	57.44	3947318
2018-01-09	57.35	58.14	56.31	56.59	2918770
2018-01-10	55.70	56.71	51.91	52.69	8792733
2018-01-11	52.70	56.28	52.39	55.22	5802621
2018-01-12	54.13	57.81	54.06	56.94	2838449
2018-01-16	57.40	58.00	56.02	56.79	2106632
2018-01-17	57.11	57.85	55.40	55.64	1766766
2018-01-18	55.34	56.63	55.25	55.99	1283440
2018-01-19	55.80	56.06	54.61	55.07	1902614
2018-01-22	55.11	56.05	54.01	55.87	1562001
2018-01-23	55.95	57.33	55.68	57.28	1062730
2018-01-24	57.21	58.59	55.85	55.92	1640778
2018-01-25	55.90	55.90	54.41	54.76	1448779
2018-01-26	54.70	55.74	54.25	55.30	1413306
2018-01-29	54.80	55.26	53.81	54.74	998879
2018-01-30	54.29	54.74	52.68	52.86	1276966
2018-01-31	53.14	53.83	52.50	52.59	1617611
2018-02-01	52.52	53.67	51.84	52.64	1087946
2018-02-02	52.52	52.93	50.40	51.37	1965172
2018-02-05	50.65	51.56	48.86	48.88	2396659
2018-02-06	47.65	50.00	47.65	49.50	2207185
2018-02-07	49.54	51.06	49.46	50.14	1744606
2018-02-08	50.14	51.29	49.36	49.38	1104253
2018-02-09	49.95	50.21	47.04	48.96	1946917
2018-02-12	49.10	49.38	47.19	48.49	1533521
2018-02-13	48.69	49.70	48.27	49.00	968827
2018-02-14	48.88	52.00	48.59	51.12	2610667
2018-02-15	51.67	52.06	50.68	51.24	1296248
2018-02-16	51.24	52.59	51.24	51.33	1616162
2018-02-20	51.05	51.32	49.01	49.11	2658909
2018-02-21	49.74	51.06	49.31	50.07	1415676
2018-02-22	50.13	51.33	49.93	50.71	1620311
2018-02-23	51.01	52.99	50.98	52.25	2181639
2018-02-26	52.37	52.51	51.43	51.78	1156817
2018-02-27	52.12	53.24	50.64	50.64	1940745
2018-02-28	50.98	51.81	50.25	50.28	1675222
2018-03-01	50.28	51.79	49.68	51.60	1505969
2018-03-02	50.93	51.24	49.68	51.07	1216714
2018-03-05	50.78	51.55	50.15	50.35	1536987
2018-03-06	50.40	50.94	48.58	48.75	3628499
2018-03-07	48.36	49.71	48.06	49.44	2831521
2018-03-08	49.45	49.45	47.54	47.86	1752475
2018-03-09	48.45	49.37	48.32	48.90	1810949
2018-03-12	48.56	48.74	46.97	47.98	3177685
2018-03-13	48.01	49.37	47.75	47.91	3476589
2018-03-14	42.96	43.85	38.10	38.22	25956206
2018-03-15	37.66	39.59	37.42	37.55	9057420
2018-03-16	37.60	39.01	37.60	38.68	16363234
2018-03-19	38.68	40.00	38.23	39.46	3800323
2018-03-20	38.57	38.96	38.18	38.27	2834106
2018-03-21	38.31	40.25	38.31	39.92	3146678
2018-03-22	39.50	40.39	39.06	39.42	2783465
2018-03-23	39.46	40.05	38.85	38.86	2663700
2018-03-26	39.17	39.46	37.61	38.50	2474564
2018-03-27	38.58	38.84	37.68	37.98	2110768
2018-03-28	37.72	38.75	37.20	38.23	2487514
2018-03-29	38.42	38.95	38.26	38.52	1556661
2018-04-02	38.55	38.67	35.70	36.08	2570686
2018-04-03	35.16	35.96	33.11	35.46	4614788
2018-04-04	35.10	37.01	34.99	36.88	3326079
2018-04-05	36.95	37.76	36.34	37.49	1879765
2018-04-06	37.35	37.94	36.82	37.43	2060876
2018-04-09	37.56	38.44	37.46	37.57	1566812
2018-04-10	38.10	38.94	37.41	37.66	2440661
2018-04-11	37.34	38.54	37.25	37.70	2382894
2018-04-12	37.89	39.13	37.70	38.48	1660965
2018-04-13	38.92	39.54	38.45	38.63	1832033
2018-04-16	38.61	39.91	38.46	39.63	2185576
2018-04-17	39.78	40.23	39.04	39.46	2008917
2018-04-18	40.19	40.91	39.39	39.63	1717514
2018-04-19	40.10	40.27	37.60	37.83	2237157
2018-04-20	38.02	39.36	37.73	38.65	2608720
2018-04-23	38.63	39.98	38.40	39.47	1160871
2018-04-24	39.61	39.82	38.86	39.49	1412926
2018-04-25	39.35	40.11	39.32	40.09	1104469
2018-04-26	40.11	40.46	39.86	40.18	783703
2018-04-27	40.40	40.98	40.20	40.67	1483333
2018-04-30	40.61	40.89	38.83	38.88	1229466
2018-05-01	38.82	38.98	37.56	38.69	1439761
2018-05-02	38.66	38.84	37.93	37.58	1639766
2018-05-03	37.48	37.92	36.76	37.19	1637828
2018-05-04	37.19	38.36	36.92	37.88	1291094
2018-05-07	37.90	37.90	36.40	37.37	1080828
2018-05-08	37.19	37.86	36.54	37.20	901520
2018-05-09	37.47	38.13	37.24	37.84	1010928
2018-05-10	37.99	38.74	37.87	38.29	819141
2018-05-11	38.41	38.49	37.76	38.13	776002
2018-05-14	38.34	39.41	37.95	38.08	1522926
2018-05-15	37.92	38.78	37.72	38.17	1134141
2018-05-16	38.40	39.36	38.29	38.84	1260606
2018-05-17	38.90	39.46	38.79	38.97	1020781
2018-05-18	38.96	39.89	38.96	39.49	1444146
2018-05-21	39.68	40.60	39.67	39.89	1073601
2018-05-22	40.00	40.09	39.12	39.84	1269375
2018-05-23	40.46	41.85	40.01	41.19	1858577
2018-05-24	41.46	42.59	41.11	42.53	1722410
2018-05-25	42.32	42.91	41.91	42.63	1769508
2018-05-29	42.28	42.64	41.38	42.59	2894358
2018-05-30	42.77	43.59	42.67	43.05	1420062
2018-05-31	43.17	43.37	42.07	43.00	2077362
2018-06-01	42.65	42.88	41.73	42.61	1354544
2018-06-04	42.78	43.75	42.76	43.70	2083050
2018-06-05	43.80	44.63	43.42	44.15	3411090
2018-06-06	50.01	55.37	49.97	52.27	18012061
2018-06-07	52.52	55.03	51.53	53.90	5187859
2018-06-08	53.99	55.80	53.61	55.41	3713460
2018-06-11	55.36	57.83	54.80	56.53	2776113
2018-06-12	56.74	58.48	56.31	57.92	2522356
2018-06-13	58.12	58.97	56.61	57.09	2948605
2018-06-14	56.90	56.96	54.39	55.51	3040563
2018-06-15	55.46	56.69	55.30	55.94	2346795
2018-06-18	55.64	57.97	55.26	57.39	2173120
2018-06-19	57.31	58.25	56.54	57.14	1875970
2018-06-20	57.13	60.36	57.13	59.17	2574689
2018-06-21	59.38	61.08	58.16	58.25	2328283
2018-06-22	58.63	58.91	57.17	58.09	8559735
2018-06-25	57.52	58.99	56.64	57.10	2292830
2018-06-26	57.45	58.12	56.62	58.03	1411666
2018-06-27	58.07	59.22	57.05	57.14	1584472
2018-06-28	57.20	58.15	56.69	57.74	1566968
2018-06-29	58.28	58.57	55.66	55.75	2078400
2018-07-02	55.65	56.89	55.25	56.11	1820899
2018-07-03	56.30	57.19	55.97	56.05	1396146
2018-07-05	56.27	58.00	56.11	57.85	2370361
2018-07-06	57.85	59.72	57.85	59.00	1689177
2018-07-09	59.13	60.39	59.13	60.05	1604119
2018-07-10	60.10	60.81	58.84	59.52	1354981
2018-07-11	59.03	60.35	58.98	59.95	1262410
2018-07-12	59.96	60.65	59.36	59.94	927929
2018-07-13	59.69	60.00	58.10	58.14	1784800
2018-07-16	58.12	58.83	57.44	58.01	1320535
2018-07-17	57.68	59.26	57.68	58.59	1025127
2018-07-18	58.59	59.55	58.30	58.71	1143440
2018-07-19	58.71	60.70	58.71	60.66	923109
2018-07-20	60.50	61.28	59.96	60.29	1228716
2018-07-23	60.03	60.74	59.91	60.05	1052458
2018-07-24	60.31	60.89	59.10	59.61	1805480
2018-07-25	59.18	60.31	59.18	60.26	1310358
2018-07-26	59.69	60.90	59.31	60.42	1011901
2018-07-27	60.48	61.25	60.25	60.92	1333608
2018-07-30	61.19	62.93	60.88	61.64	1916677
2018-07-31	59.73	60.33	56.57	57.74	2466232
2018-08-01	57.63	58.89	56.96	58.06	1270259
2018-08-02	57.75	59.32	57.49	59.12	815061
2018-08-03	59.13	60.18	57.91	58.91	823334
2018-08-06	58.80	59.51	58.49	59.46	790748
2018-08-07	59.50	59.98	58.68	59.79	846888
2018-08-08	59.92	60.61	59.30	59.67	665620
2018-08-09	59.91	60.05	58.98	59.71	524869
2018-08-10	59.63	60.20	58.55	59.85	754077
2018-08-13	59.84	60.46	59.03	59.52	838184
2018-08-14	60.05	62.82	60.00	62.73	1610246
2018-08-15	62.25	62.44	59.76	60.75	1419126
2018-08-16	60.90	61.45	60.59	60.91	629911
2018-08-17	60.69	62.70	60.69	62.40	658708
2018-08-20	62.14	64.09	62.14	63.70	1051665
2018-08-21	63.98	64.06	63.24	63.69	886263
2018-08-22	63.69	64.60	63.63	63.91	896882
2018-08-23	63.75	63.90	61.76	62.67	931581
2018-08-24	62.85	63.19	61.50	61.70	1223682
2018-08-27	61.92	62.20	58.21	58.43	2416422
2018-08-28	59.30	59.79	54.23	55.06	3726155
2018-08-29	55.33	55.46	53.96	54.65	3021546
2018-08-30	62.10	71.07	61.50	67.68	15119488
2018-08-31	67.68	69.51	63.72	64.20	4377696
2018-09-04	62.55	64.30	61.62	63.18	2924332
2018-09-05	63.14	63.71	61.74	62.24	1205191
2018-09-06	62.41	64.72	62.41	64.02	1464383
2018-09-07	64.03	64.85	62.47	62.84	1211505
2018-09-10	63.21	64.76	62.94	64.59	1644915
2018-09-11	64.21	65.29	64.02	64.87	997920
2018-09-12	65.03	65.55	64.49	64.91	1039053
2018-09-13	64.36	65.37	64.16	64.85	1145193
2018-09-14	64.62	65.86	64.23	65.65	1182380
2018-09-17	65.30	67.80	65.15	67.68	1545165
2018-09-18	67.35	68.24	66.92	67.51	1073336
2018-09-19	67.32	67.88	66.43	67.33	1225536
2018-09-20	67.75	67.78	66.35	67.13	1817858
2018-09-21	67.72	68.00	66.55	66.63	3174717
2018-09-24	66.70	66.72	63.40	64.55	1484590
2018-09-25	65.10	65.36	64.38	64.77	715603
2018-09-26	64.91	66.29	64.71	65.89	854671
2018-09-27	66.12	66.39	65.42	65.70	918140
2018-09-28	65.60	66.71	65.43	65.93	766213
2018-10-01	66.14	66.24	64.89	64.96	836569
2018-10-02	64.97	65.34	62.90	62.96	1177079
2018-10-03	62.98	63.62	62.53	63.21	685176
2018-10-04	63.22	63.77	62.05	63.02	1114427
2018-10-05	62.87	63.45	61.72	62.37	806752
2018-10-08	62.37	62.95	61.51	61.96	649450
2018-10-09	61.83	62.37	61.20	61.36	808433
2018-10-10	61.32	61.65	59.68	59.90	1223753
2018-10-11	59.77	61.30	59.68	59.95	876252
2018-10-12	60.56	61.19	56.97	58.03	1696316
2018-10-15	58.02	58.68	57.68	57.86	768142
2018-10-16	58.19	58.52	56.81	58.51	852846
2018-10-17	58.51	58.66	56.87	57.59	880918
2018-10-18	57.41	57.41	55.68	56.06	1335427
2018-10-19	56.01	56.72	53.54	53.58	1178037
2018-10-22	53.72	54.39	52.75	53.02	978483
2018-10-23	52.47	52.95	51.16	52.58	814042
2018-10-24	52.48	52.79	50.50	50.54	1498651
2018-10-25	50.66	52.39	50.41	51.57	1386787
2018-10-26	51.75	51.79	48.64	51.05	1814380
2018-10-29	51.61	54.60	51.03	54.60	1527077
2018-10-30	54.70	58.23	54.41	58.15	1529847
2018-10-31	58.56	59.46	56.03	55.68	2823663
2018-11-01	55.74	57.37	54.91	57.33	957378
2018-11-02	57.97	59.40	57.43	58.24	1369178
2018-11-05	58.10	61.27	57.02	60.99	1139014
2018-11-06	60.64	62.26	59.63	61.14	824668
2018-11-07	61.15	61.92	59.69	60.27	1029057
2018-11-08	60.15	60.77	59.06	60.09	794413
2018-11-09	59.67	59.78	56.75	57.28	673256
2018-11-12	57.38	57.80	53.80	55.35	1517980
2018-11-13	55.49	57.32	55.05	55.94	1053232
2018-11-14	56.53	58.33	55.40	56.28	1068098
2018-11-15	55.67	56.37	53.53	56.27	965549
2018-11-16	55.82	56.99	55.05	56.71	1075754
2018-11-19	56.53	57.77	52.69	53.12	890900
2018-11-20	51.95	52.71	50.73	50.96	1079730
2018-11-21	51.46	53.47	51.06	52.79	584473
2018-11-23	52.21	53.03	51.33	51.61	496344
2018-11-26	52.33	53.95	51.22	53.28	1091477
2018-11-27	52.94	53.34	51.62	52.78	1187796
2018-11-28	51.21	52.56	49.02	52.30	2516463
2018-11-29	51.96	52.75	51.19	51.84	1229764
2018-11-30	51.67	52.89	51.22	52.70	974860
2018-12-03	52.95	54.04	51.81	53.04	1430754
2018-12-04	53.04	53.90	49.32	50.03	2474512
2018-12-06	43.76	44.19	38.42	41.00	9379131
2018-12-07	40.22	42.28	38.40	38.55	3577828
2018-12-10	38.16	38.28	34.69	36.77	3347315
2018-12-11	37.25	37.44	34.26	34.68	2175029
2018-12-12	35.00	35.89	34.06	34.46	2693375
2018-12-13	34.65	34.97	32.82	33.08	2096372
2018-12-14	32.87	34.01	32.36	32.62	1415825
2018-12-17	32.30	32.57	31.00	31.49	2546205
2018-12-18	31.55	32.39	31.00	31.21	1513345
2018-12-19	31.41	32.64	31.10	31.27	1740311
2018-12-20	31.24	32.22	30.59	30.87	1868826
2018-12-21	30.70	32.05	29.94	30.08	2626081
2018-12-24	29.88	30.24	28.30	29.34	862415
2018-12-26	29.55	31.15	28.69	31.14	1285256
2018-12-27	30.55	31.39	29.93	31.36	807192
2018-12-28	31.66	32.11	30.80	31.31	802527
2018-12-31	31.47	31.95	30.96	31.77	889135
2019-01-02	31.02	33.20	30.77	33.07	1371489
2019-01-03	32.94	33.33	31.49	32.49	981216
2019-01-04	32.93	34.79	32.66	34.67	1446374
2019-01-07	34.67	35.46	33.85	34.97	1491560
2019-01-08	35.61	36.01	34.31	35.93	1237635
2019-01-09	36.14	37.22	35.65	37.02	953674
2019-01-10	36.18	36.20	34.35	35.58	1524922
2019-01-11	35.49	36.08	34.96	35.55	1189402
2019-01-14	35.34	35.34	33.79	34.25	1428098
2019-01-15	34.10	34.62	33.40	33.82	1016591
2019-01-16	33.85	34.31	33.07	33.36	1116644
2019-01-17	27.39	27.90	24.97	25.13	15732437
2019-01-18	24.79	25.78	24.41	25.41	5058528
2019-01-22	25.05	25.22	23.64	23.94	3310258
2019-01-23	23.88	24.80	23.85	24.40	1965993
2019-01-24	24.31	24.85	24.20	24.55	1486044
2019-01-25	24.62	25.17	24.42	25.15	2879756
2019-01-28	24.96	25.65	24.77	25.25	1333492
2019-01-29	24.86	24.99	24.10	24.21	1517438
2019-01-30	24.19	24.66	23.90	23.93	1634205
2019-01-31	23.90	24.36	23.81	24.36	1395155
2019-02-01	24.25	24.40	23.67	23.97	1463842
2019-02-04	23.95	24.48	23.61	24.22	1735378
2019-02-05	24.65	25.48	24.45	24.59	2984974
2019-02-06	24.60	24.94	24.22	24.67	2182711
2019-02-07	24.30	24.79	23.83	24.48	1420335
2019-02-08	24.34	24.55	23.97	24.25	1283008
2019-02-11	24.30	25.20	24.15	25.13	1143989
2019-02-12	25.18	25.54	25.00	25.13	1203572
2019-02-13	25.22	25.45	24.80	25.37	914606
2019-02-14	25.16	25.76	24.71	25.51	925857
2019-02-15	25.60	26.19	25.54	25.89	1385127
2019-02-19	25.90	26.04	25.08	25.31	1435718
2019-02-20	25.35	26.40	25.35	26.12	1434121
2019-02-21	26.17	26.47	25.47	25.50	1477353
2019-02-22	25.37	26.84	25.06	26.79	1494725
2019-02-25	26.99	27.36	26.54	27.05	1547341
2019-02-26	27.01	27.74	26.93	27.55	940737
2019-02-27	27.60	28.07	27.36	27.96	1719071
2019-02-28	27.88	28.65	27.29	28.11	1603293
2019-03-01	28.51	29.14	28.26	28.80	1273517
2019-03-04	29.10	29.36	27.49	27.53	1532074
2019-03-05	27.60	28.05	27.36	27.77	856264
2019-03-06	27.86	27.98	25.76	25.85	1873553
2019-03-07	25.70	26.40	25.10	26.02	1414151
2019-03-08	25.64	26.31	25.33	26.20	1154349
2019-03-11	26.25	27.43	26.25	27.37	1513969
2019-03-12	27.37	27.37	26.06	26.59	1478168
2019-03-13	26.83	27.80	26.65	27.42	1212948
2019-03-14	27.42	27.57	26.92	27.29	907021
2019-03-15	27.30	28.34	26.98	27.13	1874496
2019-03-18	27.23	27.45	26.92	27.09	1315546
2019-03-19	27.25	27.88	26.93	27.13	986195
2019-03-20	27.04	27.19	26.17	26.47	1139415
2019-03-21	26.32	27.49	26.17	27.29	1115226
2019-03-22	26.87	27.20	26.20	26.46	1212599
2019-03-25	26.32	26.95	25.96	26.22	1195971
2019-03-26	26.44	27.19	26.17	26.56	1307379
2019-03-27	26.24	27.42	26.20	27.24	1157855
2019-03-28	27.31	27.94	27.15	27.69	1216638
2019-03-29	27.82	27.84	26.81	27.16	1254182
2019-04-01	27.35	28.21	27.01	28.05	1763562
2019-04-02	28.03	28.33	27.13	27.65	2104219
2019-04-03	28.05	28.90	27.16	27.80	5525895
2019-04-04	28.00	28.97	27.87	28.30	2677121
2019-04-05	28.21	28.56	26.73	26.85	2951999
2019-04-08	26.86	26.95	25.91	25.96	2812502
2019-04-09	25.90	26.06	24.98	25.31	2343751
2019-04-10	25.54	25.78	24.91	25.36	1707729
2019-04-11	25.44	25.51	23.85	23.85	3334080
2019-04-12	23.90	23.95	23.06	23.19	2964595
2019-04-15	23.18	23.58	22.37	22.40	2763260
2019-04-16	22.59	23.23	22.24	23.00	1754861
2019-04-17	23.11	23.42	22.49	22.59	1329122
2019-04-18	22.60	22.81	22.28	22.71	1311770
2019-04-22	22.57	22.85	21.97	22.19	2385608
2019-04-23	22.24	23.19	22.12	23.13	1550154
2019-04-24	23.12	23.49	23.00	23.19	1581400
2019-04-25	23.03	23.17	22.05	22.17	1388361
2019-04-26	22.11	22.72	21.64	22.72	1331946
2019-04-29	22.59	23.14	22.45	22.89	1210119
2019-04-30	22.93	23.47	22.77	23.18	2028137
2019-05-01	23.14	23.76	22.90	22.94	1851594
2019-05-02	22.94	23.11	22.00	22.76	1970286
2019-05-03	22.97	23.22	22.82	23.15	1715570
2019-05-06	22.51	22.71	22.07	22.46	1243223
2019-05-07	22.13	23.07	22.11	23.06	1802744
2019-05-08	23.15	23.87	22.96	23.58	1963768
2019-05-09	23.40	23.50	22.58	23.01	1566650
2019-05-10	22.96	23.22	22.08	22.88	1211957
2019-05-13	22.38	22.41	20.10	20.16	2630534
2019-05-14	20.38	20.87	19.91	20.60	1815270
2019-05-15	20.45	20.97	20.00	20.87	1042702
2019-05-16	20.90	21.14	20.24	20.33	889907
2019-05-17	20.16	20.52	19.95	19.99	1231798
2019-05-20	19.74	20.61	19.41	20.46	2364675
2019-05-21	20.51	21.21	20.24	21.15	1381375
2019-05-22	20.95	21.17	20.78	20.94	1043164
2019-05-23	20.71	21.31	20.34	21.10	1690830
2019-05-24	21.23	21.58	20.97	21.45	1150524
2019-05-28	21.58	21.61	20.73	20.84	1786403
2019-05-29	20.75	21.06	20.12	20.99	2193474
2019-05-30	21.06	21.24	20.05	20.10	1485039
2019-05-31	19.73	19.73	18.29	18.86	3504999
2019-06-03	18.80	19.24	18.64	19.12	2490141
2019-06-04	19.50	20.60	19.41	20.54	1748955
2019-06-05	20.48	20.87	19.33	19.42	2344817
2019-06-06	18.82	19.38	17.69	19.18	5493914
2019-06-07	18.94	20.00	18.82	19.74	2764193
2019-06-10	19.75	20.55	18.95	19.10	2625847
2019-06-11	19.30	20.18	19.26	19.81	1756872
2019-06-12	19.61	19.61	18.68	18.69	1843308
2019-06-13	18.76	19.20	18.41	19.12	1547682
2019-06-14	19.01	19.09	17.78	17.97	1901691
2019-06-17	17.82	18.44	17.63	18.27	1721303
2019-06-18	18.33	18.86	17.88	18.02	1892486
2019-06-19	18.10	18.16	17.34	17.56	1927572
2019-06-20	17.80	18.01	17.39	17.49	1409745
2019-06-21	17.42	17.86	17.20	17.63	2247841
2019-06-24	17.67	17.96	17.01	17.10	1809984
2019-06-25	16.96	17.03	16.71	16.77	1294933
2019-06-26	16.79	17.58	16.71	17.36	1547346
2019-06-27	17.40	17.99	17.33	17.68	2073233
2019-06-28	17.74	18.37	17.70	17.88	1663066
2019-07-01	18.13	18.50	17.16	17.26	1539359
2019-07-02	17.22	17.32	16.29	16.38	2255024
2019-07-03	16.44	16.92	16.25	16.35	1875732
2019-07-05	16.40	17.52	16.34	17.31	2155783
2019-07-08	17.16	18.61	17.14	18.23	2329667
2019-07-09	18.19	18.55	17.89	17.99	2303484
2019-07-10	18.11	18.32	17.60	17.95	1057545
2019-07-11	18.03	18.65	17.46	17.61	1465891
2019-07-12	17.62	18.65	17.48	18.52	1325196
2019-07-15	18.56	18.90	17.89	18.14	1263905
2019-07-16	18.13	18.80	17.93	18.45	1174368
2019-07-17	18.46	18.59	18.03	18.37	1219891
2019-07-18	18.36	18.97	18.15	18.75	1237416
2019-07-19	18.75	19.12	18.41	18.63	1217878
2019-07-22	18.67	18.75	17.57	17.82	1182886
2019-07-23	17.81	18.03	17.23	17.46	1320853
2019-07-24	17.44	18.39	17.44	18.34	1286112
2019-07-25	18.45	18.98	17.89	18.03	1232558
2019-07-26	18.05	18.16	17.12	17.47	1598453
2019-07-29	17.47	18.09	17.22	18.01	1613176
2019-07-30	17.87	18.19	17.49	18.09	1236997
2019-07-31	18.09	18.46	17.68	17.77	2652913
2019-08-01	17.89	18.32	16.73	17.09	2236245
2019-08-02	17.01	17.51	16.87	17.27	1562740
2019-08-05	16.87	16.89	15.50	16.15	2200585
2019-08-06	16.23	16.49	15.60	16.00	1390294
2019-08-07	15.75	15.88	14.96	15.36	2219946
2019-08-08	15.38	15.91	15.29	15.90	1585178
2019-08-09	15.82	15.87	14.40	14.41	2278995
2019-08-12	14.29	14.30	12.73	13.13	3286081
2019-08-13	13.19	14.19	12.68	13.39	3352315
2019-08-14	12.84	12.91	12.15	12.57	2343489
2019-08-15	12.58	12.70	11.51	11.68	2709153
2019-08-16	11.81	12.13	11.54	11.89	2084183
2019-08-19	12.08	12.59	11.95	12.32	1873891
2019-08-20	12.29	12.48	11.67	12.03	2292321
2019-08-21	12.26	12.73	12.13	12.44	1574527
2019-08-22	12.51	13.92	12.51	13.84	4292070
2019-08-23	13.58	13.80	12.45	12.49	2370364
2019-08-26	12.62	12.68	11.91	12.25	2025450
2019-08-27	12.02	12.07	11.10	11.14	2603631
2019-08-28	10.80	12.05	10.80	11.69	2503819
2019-08-29	11.77	12.50	11.77	12.27	2300877
2019-08-30	12.28	12.92	11.98	12.24	3782328
2019-09-03	12.20	12.31	10.88	11.08	3642935
2019-09-04	11.25	11.38	10.40	11.01	4713727
2019-09-05	14.33	14.89	13.21	13.97	18876788
2019-09-06	13.82	14.62	13.48	14.04	6419418
2019-09-09	14.36	15.89	14.36	15.59	7297796
2019-09-10	15.74	17.59	15.72	16.85	7787480
2019-09-11	16.80	17.65	16.14	17.11	4193421
2019-09-12	17.01	17.49	16.29	17.36	3371965
2019-09-13	17.45	18.04	16.36	16.40	3169317
2019-09-16	16.35	17.02	15.89	16.02	3496868
2019-09-17	15.77	16.12	15.21	16.12	3743080
2019-09-18	15.91	16.65	15.90	16.26	2815715
2019-09-19	16.30	16.64	15.95	16.10	2592102
2019-09-20	16.14	16.67	15.75	16.07	11266888
2019-09-23	15.86	16.60	15.61	16.45	2128532
2019-09-24	16.45	16.74	16.12	16.64	1973640
2019-09-25	16.55	16.99	16.15	16.65	2738923
2019-09-26	16.45	17.14	16.35	17.05	2325539
2019-09-27	16.96	17.68	16.96	17.47	1675943
2019-09-30	17.38	17.74	16.37	16.76	2649193
2019-10-01	16.89	17.29	16.80	17.03	1425404
2019-10-02	16.90	16.90	15.81	15.85	2338660
2019-10-03	15.65	16.07	15.29	15.53	1936528
2019-10-04	15.52	16.40	15.28	16.25	1852050
2019-10-07	16.37	17.94	16.27	17.84	3726535
2019-10-08	17.51	17.67	15.82	15.86	3174848
2019-10-09	16.12	16.45	15.84	16.40	1483299
2019-10-10	16.54	16.75	15.87	16.22	1534410
2019-10-11	16.59	17.50	16.59	17.12	1789561
2019-10-14	16.92	16.97	15.41	15.47	2585294
2019-10-15	15.45	16.10	14.41	15.75	2238847
2019-10-16	15.71	15.85	15.19	15.73	3403133
2019-10-17	15.78	15.91	15.26	15.83	1883564
2019-10-18	15.34	15.52	14.24	15.29	4038473
2019-10-21	15.32	15.77	15.00	15.41	2075968
2019-10-22	15.43	16.37	15.01	16.22	2352083
2019-10-23	16.16	16.62	15.79	15.95	2618744
2019-10-24	15.95	16.14	15.51	15.99	1928727
2019-10-25	16.00	17.40	15.94	17.25	2382476
2019-10-28	18.26	18.59	17.70	17.75	2749129
2019-10-29	17.60	18.00	17.35	17.89	1737597
2019-10-30	17.82	17.99	16.54	16.28	2802122
2019-10-31	16.19	16.25	15.44	16.04	2570562
2019-11-01	16.16	16.64	15.97	16.20	1454234
2019-11-04	16.21	17.16	16.21	16.90	1977560
2019-11-05	17.08	17.91	17.08	17.49	1567386
2019-11-06	17.55	17.85	17.06	17.51	1203171
2019-11-07	17.69	17.94	17.12	17.37	1280793
2019-11-08	17.42	17.60	17.01	17.52	1164473
2019-11-11	17.29	17.30	16.21	16.81	1406439
2019-11-12	16.72	16.93	16.38	16.79	1549910
2019-11-13	16.62	17.01	16.46	16.72	1269524
2019-11-14	16.67	16.95	16.32	16.41	970793
2019-11-15	16.59	17.08	16.56	16.96	1055255
2019-11-18	16.91	17.35	16.53	17.18	1689021
2019-11-19	16.84	16.92	15.47	15.97	4355269
2019-11-20	15.80	16.11	15.37	15.58	2136515
2019-11-21	15.79	15.80	15.30	15.66	1668870
2019-11-22	15.71	16.01	15.50	16.00	1145591
2019-11-25	16.13	17.15	16.03	17.09	1444327
2019-11-26	17.20	17.65	16.92	17.55	1286347
2019-11-27	17.67	18.24	17.31	17.75	1471982
2019-11-29	17.75	18.40	17.53	18.37	1117136
2019-12-02	18.13	18.23	17.30	17.40	2583496
2019-12-03	17.00	17.20	16.02	16.06	2375499
2019-12-04	16.13	16.97	15.85	16.65	3069364
2019-12-05	18.00	19.13	17.37	17.89	5665469
2019-12-06	18.39	20.70	18.07	20.58	5216965
2019-12-09	20.53	21.50	20.33	21.05	3299673
2019-12-10	20.94	21.27	20.47	20.80	2003935
2019-12-11	20.78	21.48	20.40	21.40	1687378
2019-12-12	21.47	21.98	21.31	21.91	2669302
2019-12-13	21.66	22.33	20.01	20.09	3470373
2019-12-16	20.47	20.58	19.76	19.80	1886605
2019-12-17	19.87	20.93	19.60	20.82	1492807
2019-12-18	20.75	21.50	20.66	21.05	1475773
2019-12-19	21.09	21.33	20.61	20.85	1620391
2019-12-20	20.86	21.00	20.07	20.24	2097839
2019-12-23	20.27	20.98	20.17	20.90	1336306
2019-12-24	20.95	21.28	20.52	20.76	553184
2019-12-26	20.90	21.20	20.13	20.58	956857
2019-12-27	20.57	21.22	20.51	20.99	1344635
2019-12-30	20.98	22.28	20.71	21.55	2863133
2019-12-31	21.42	22.17	21.28	21.74	2042879
2020-01-02	20.61	20.72	18.23	18.93	8375295
2020-01-03	18.62	19.62	18.61	19.04	3252826
2020-01-06	18.88	19.00	18.11	18.86	2443061
2020-01-07	18.88	19.25	18.06	18.47	2636569
2020-01-08	18.50	19.28	18.50	19.23	2017688
2020-01-09	19.43	19.43	18.70	19.18	1472336
2020-01-10	19.15	19.77	18.90	19.50	1235118
2020-01-13	19.60	20.38	19.17	20.19	1666059
2020-01-14	20.19	21.24	20.03	21.00	1837947
2020-01-15	20.78	21.68	20.40	21.49	2052023
2020-01-16	28.35	31.44	27.62	30.13	25334079
2020-01-17	29.80	30.45	29.00	29.52	6274089
2020-01-21	29.37	29.61	27.68	28.12	3712440
2020-01-22	28.12	28.50	26.87	27.23	2315528
2020-01-23	27.15	27.15	26.14	26.70	2355402
2020-01-24	26.76	27.24	26.27	26.51	1655058
2020-01-27	25.61	26.53	25.37	25.74	2092783
2020-01-28	26.02	26.60	25.74	26.24	1772991
2020-01-29	26.40	26.83	25.85	25.96	964297
2020-01-30	25.97	27.05	25.95	26.28	1313230
2020-01-31	26.07	26.10	24.05	24.31	2886921
2020-02-03	24.34	25.25	24.11	24.13	1584157
2020-02-04	24.73	25.01	23.64	24.18	1640181
2020-02-05	24.58	26.32	24.58	26.25	1683543
2020-02-06	26.24	26.92	25.91	26.53	1620535
2020-02-07	26.24	26.48	24.99	25.19	1046903
2020-02-10	25.10	25.35	24.41	24.70	896480
2020-02-11	24.74	25.68	24.12	25.54	922100
2020-02-12	25.77	27.22	25.76	26.93	1560061
2020-02-13	26.61	26.83	26.15	26.77	1356861
2020-02-14	26.67	26.91	25.93	26.07	1516765
2020-02-18	26.18	26.70	25.37	26.12	1354813
2020-02-19	26.18	27.63	26.15	27.52	1299816
2020-02-20	27.26	28.71	27.19	28.68	1556931
2020-02-21	28.33	29.05	28.06	28.33	1219669
2020-02-24	27.16	27.99	26.16	27.82	1995088
2020-02-25	28.12	28.12	25.39	25.63	1890809
2020-02-26	26.00	26.14	22.67	22.74	2269151
2020-02-27	21.75	23.78	20.73	22.64	2778669
2020-02-28	21.41	24.33	21.34	23.32	3739909
2020-03-02	23.77	23.94	21.83	22.59	2217044
2020-03-03	22.65	23.64	21.69	22.18	1216075
2020-03-04	22.60	23.21	21.85	23.14	1142801
2020-03-05	22.38	22.59	21.21	22.11	2076595
2020-03-06	21.09	22.23	20.83	21.14	1169954
2020-03-09	19.75	19.78	17.74	17.95	3331676
2020-03-10	18.69	19.09	17.22	18.78	1691110
2020-03-11	18.11	18.40	16.29	16.78	2053992
2020-03-12	15.05	15.16	13.05	13.12	3351082
2020-03-13	13.93	14.72	12.68	14.18	2371586
2020-03-16	11.37	11.42	7.82	10.56	5601951
2020-03-17	10.63	11.95	10.07	10.90	5456826
2020-03-18	10.09	10.38	6.32	7.30	4996604
2020-03-19	7.18	9.06	6.65	8.74	4062701
2020-03-20	8.99	9.14	7.74	7.74	2848170
2020-03-23	7.74	7.82	5.60	5.84	7374641
2020-03-24	6.30	7.50	6.28	6.60	6614140
2020-03-25	7.00	8.05	6.14	7.33	6622330
2020-03-26	8.06	10.56	8.06	9.52	12613010
2020-03-27	8.57	9.19	7.84	7.88	5518930
2020-03-30	7.71	7.71	6.56	6.64	4939705
2020-03-31	7.03	7.23	6.21	6.45	4901809
2020-04-01	6.02	6.45	5.90	6.37	3854022
2020-04-02	6.27	6.52	5.72	6.17	4154666
2020-04-03	6.10	6.26	5.80	6.19	2340051
2020-04-06	6.61	7.15	6.39	6.40	7931622
2020-04-07	7.04	7.32	6.45	6.80	6265635
2020-04-08	7.00	7.91	6.81	7.78	6108306
2020-04-09	8.07	8.66	7.65	7.88	4599042
2020-04-13	8.15	8.15	7.21	7.74	3373117
2020-04-14	8.00	8.60	7.87	8.08	3348652
2020-04-15	7.76	7.78	7.40	7.70	3442274
2020-04-16	7.64	7.73	7.04	7.10	3723195
2020-04-17	7.81	8.37	7.69	8.01	4344577
2020-04-20	7.65	7.87	7.46	7.63	3213215
2020-04-21	7.15	7.57	7.05	7.15	2650670
2020-04-22	7.49	7.65	7.20	7.30	2731736
2020-04-23	7.22	7.67	7.20	7.44	2209051
2020-04-24	7.44	7.68	7.24	7.61	1857602
2020-04-27	7.71	8.48	7.59	8.23	2567920
2020-04-28	8.84	9.55	8.43	9.42	4012656
2020-04-29	10.08	10.69	10.01	10.39	4189458
2020-04-30	10.05	10.63	9.65	10.06	3437006
2020-05-01	9.66	9.84	8.62	9.08	3146490
2020-05-04	8.73	9.43	8.39	9.40	1768838
2020-05-05	9.65	10.16	9.18	9.24	2068483
2020-05-06	9.35	9.49	8.86	8.87	2076425
2020-05-07	9.15	9.34	8.62	8.74	2013598
2020-05-08	8.95	11.22	8.95	11.09	8280203
2020-05-11	10.77	10.91	9.96	10.10	3678386
2020-05-12	10.28	10.42	9.19	9.28	2111332
2020-05-13	9.01	9.21	8.38	8.58	3168296
2020-05-14	8.21	8.93	7.57	8.68	2541309
2020-05-15	8.49	9.31	8.27	9.03	1718332
2020-05-18	9.92	10.19	9.49	10.03	2708966
2020-05-19	9.94	10.27	9.54	9.62	2081862
2020-05-20	9.99	10.14	9.46	9.49	1272738
2020-05-21	9.57	10.37	9.57	10.16	1998389
2020-05-22	10.19	10.68	10.00	10.24	2115197
2020-05-26	10.99	11.14	10.26	10.88	3527374
2020-05-27	11.25	12.15	11.05	11.85	3965251
2020-05-28	12.03	12.10	10.43	10.62	2798032
2020-05-29	10.44	11.02	10.16	10.55	2784567
2020-06-01	10.55	11.14	10.26	10.73	2349116
2020-06-02	10.91	11.41	10.47	11.30	2566340
2020-06-03	11.80	14.58	11.65	14.27	6653928
2020-06-04	13.75	15.98	13.68	15.65	4286162
2020-06-05	16.94	17.67	14.72	15.06	5579964
2020-06-08	15.99	17.20	15.11	16.87	4206167
2020-06-09	14.99	15.58	13.41	14.16	6030755
2020-06-10	14.19	14.28	12.13	12.28	4314277
2020-06-11	11.25	11.76	10.75	11.09	3837026
2020-06-12	11.87	11.89	10.80	11.32	2967337
2020-06-15	10.61	11.84	10.30	11.74	2572242
2020-06-16	12.76	12.78	11.58	12.11	2215258
2020-06-17	12.09	12.12	11.37	11.75	2000183
2020-06-18	11.49	11.91	11.11	11.78	1662944
2020-06-19	11.99	12.10	10.78	11.12	4338596
2020-06-22	10.98	11.95	10.61	11.94	2233396
2020-06-23	12.16	12.16	11.37	11.61	1871362
2020-06-24	11.39	11.53	10.37	10.38	3149941
2020-06-25	10.16	10.55	9.90	10.02	2208441
2020-06-26	10.01	10.36	9.71	9.84	2351757
2020-06-29	10.03	10.94	9.86	10.65	1902102
2020-06-30	10.53	10.92	10.22	10.27	1898357
2020-07-01	10.25	11.48	10.25	10.96	2873764
2020-07-02	11.44	11.45	10.54	10.60	1801979
2020-07-06	11.00	11.07	10.27	10.57	1508503
2020-07-07	10.32	10.47	10.03	10.23	1735244
2020-07-08	10.18	10.83	9.82	10.82	2118165
2020-07-09	10.75	10.75	9.87	10.11	2252706
2020-07-10	10.22	10.45	9.91	10.17	1844826
2020-07-13	10.13	10.77	9.94	10.33	2147579
2020-07-14	10.37	10.80	9.96	10.68	1748955
2020-07-15	11.22	11.80	10.91	11.74	2212596
2020-07-16	11.56	12.47	11.56	11.85	2344408
2020-07-17	11.91	12.03	11.34	11.55	2062786
2020-07-20	11.47	11.66	11.04	11.35	1497805
2020-07-21	11.47	11.80	11.39	11.74	2285527
2020-07-22	11.56	12.09	11.44	12.04	1318025
2020-07-23	11.95	12.58	11.91	12.29	1474496
2020-07-24	12.27	12.41	11.79	11.80	1386366
2020-07-27	11.78	11.78	11.26	11.52	1148164
2020-07-28	11.44	11.94	11.44	11.62	919790
2020-07-29	11.81	12.59	11.72	12.28	1729473
2020-07-30	11.96	12.07	11.05	11.21	2000859
2020-07-31	11.07	11.35	10.49	10.74	1968517
2020-08-03	10.76	11.21	10.34	11.03	1556401
2020-08-04	11.15	11.64	10.97	11.50	1565496
2020-08-05	11.75	12.27	11.55	12.26	1436181
2020-08-06	12.11	12.27	11.70	11.97	1048210
2020-08-07	11.91	12.74	11.74	12.71	1236494
2020-08-10	12.84	14.69	12.84	14.06	3552676
2020-08-11	14.56	14.96	14.39	14.70	2882403
2020-08-12	14.92	15.52	14.73	15.27	2028821
2020-08-13	14.98	15.06	14.11	14.32	1801288
2020-08-14	14.26	15.14	14.11	14.80	1333628
2020-08-17	14.79	15.05	14.52	14.94	1016434
2020-08-18	14.98	14.98	14.32	14.40	1909685
2020-08-19	14.43	14.73	13.37	13.55	2125556
2020-08-20	13.36	13.96	13.27	13.67	1286739
2020-08-21	13.53	14.06	13.52	13.77	773658
2020-08-24	14.10	15.64	13.93	15.60	1625412
2020-08-25	15.50	16.11	15.24	15.89	2613479
2020-08-26	15.98	17.06	15.89	17.00	3135849
2020-08-27	17.10	17.96	16.21	16.81	2932699
2020-08-28	17.11	17.44	16.54	16.80	1442908
2020-08-31	16.80	17.47	16.11	17.27	1912919
2020-09-01	17.27	18.29	17.12	18.24	1559965
2020-09-02	18.40	18.80	17.44	18.59	2337218
2020-09-03	19.46	19.58	16.56	17.87	5331378
2020-09-04	18.63	19.36	18.16	19.28	2244049
2020-09-08	18.77	19.40	17.90	17.91	2276012
2020-09-09	18.06	18.41	17.55	17.99	1386839
2020-09-10	18.05	18.44	17.53	17.65	970902
2020-09-11	17.85	18.32	17.40	17.78	1034308
2020-09-14	18.11	19.58	18.00	18.70	1608203
2020-09-15	18.83	19.12	18.21	18.28	1178223
2020-09-16	18.43	19.06	18.06	18.30	1241293
2020-09-17	17.89	19.34	17.85	18.79	1460787
2020-09-18	18.86	18.99	18.21	18.26	1857604
2020-09-21	17.53	17.75	16.56	17.32	1673278
2020-09-22	17.42	17.93	16.74	17.86	1310592
2020-09-23	18.07	18.63	17.50	17.51	883768
2020-09-24	17.35	18.11	16.87	17.66	734922
2020-09-25	17.52	18.22	17.48	18.15	804986
2020-09-28	18.58	19.44	18.41	19.39	1402877
2020-09-29	19.31	19.56	17.91	17.95	1163305
2020-09-30	18.13	19.04	18.06	18.70	1292996
2020-10-01	18.83	19.34	18.36	19.11	1082152
2020-10-02	18.30	19.66	18.25	19.51	874957
2020-10-05	19.78	20.33	19.61	20.04	944203
2020-10-06	20.22	20.47	18.77	18.85	1002883
2020-10-07	19.20	20.27	19.20	20.21	1282335
2020-10-08	20.49	20.97	20.36	20.91	661492
2020-10-09	21.01	21.59	20.82	20.83	777265
2020-10-12	20.83	21.29	20.59	21.04	700910
2020-10-13	19.73	22.14	19.73	21.84	1431616
2020-10-14	22.02	22.52	21.39	22.15	738711
2020-10-15	21.78	22.76	21.53	22.54	718208
2020-10-16	22.62	23.40	22.61	22.79	1174817
2020-10-19	22.84	23.44	22.46	23.07	1478442
2020-10-20	23.51	24.47	23.46	23.59	1433631
2020-10-21	23.92	24.26	23.15	24.01	1998382
2020-10-22	24.06	25.03	23.92	24.59	985059
2020-10-23	24.80	26.97	24.52	26.54	1847263
2020-10-26	25.90	26.39	24.77	25.67	2604656
2020-10-27	25.91	26.45	25.19	25.33	1225115
2020-10-28	24.73	25.08	23.60	23.85	1682526
2020-10-29	24.29	24.56	23.60	24.19	1430712
2020-10-30	24.15	24.40	21.77	22.28	1858806
2020-11-02	22.70	23.12	21.32	22.72	1702795
2020-11-03	23.15	23.36	21.72	22.44	1620084
2020-11-04	21.96	22.10	20.88	21.68	1137115
2020-11-05	21.94	23.99	21.91	23.42	1097465
2020-11-06	23.49	23.68	22.07	22.50	879622
2020-11-09	24.85	26.24	23.80	24.60	1779076
2020-11-10	24.72	25.90	23.94	25.77	1121416
2020-11-11	25.77	26.07	24.29	25.12	944307
2020-11-12	24.69	25.25	24.13	24.77	1177797
2020-11-13	25.18	26.27	24.80	26.25	679586
2020-11-16	27.21	27.84	26.29	26.80	998314
2020-11-17	26.31	28.81	26.31	28.64	1112202
2020-11-18	28.75	29.56	26.92	26.97	1173838
2020-11-19	27.00	28.75	26.70	28.72	736802
2020-11-20	28.65	29.48	28.49	29.38	717633
2020-11-23	30.00	31.02	29.86	30.81	1016368
2020-11-24	31.43	32.22	29.53	31.20	1607227
2020-11-25	30.76	32.03	30.68	31.12	1566111
2020-11-27	31.39	31.75	31.00	31.43	501909
2020-11-30	31.50	31.93	30.08	30.29	1612743
2020-12-01	31.11	31.18	28.78	30.51	1138037
2020-12-02	30.17	30.30	28.79	29.81	1370035
2020-12-03	29.83	31.00	28.19	29.47	3011060
2020-12-04	29.83	29.83	27.46	29.28	1805581
2020-12-07	29.15	30.13	28.71	29.34	1330437
2020-12-08	28.57	29.25	27.97	28.30	1720253
2020-12-09	28.68	28.84	27.17	27.43	1272694
2020-12-10	27.00	27.63	26.60	27.23	917165
2020-12-11	27.00	27.17	26.20	26.39	840591
2020-12-14	26.67	26.93	24.92	24.93	1948317
2020-12-15	25.18	27.09	25.10	27.07	1204098
2020-12-16	27.22	28.21	26.36	26.80	1036384
2020-12-17	26.94	27.20	26.45	26.86	711699
2020-12-18	26.94	27.97	26.62	26.92	1905603
2020-12-21	26.01	27.57	25.64	27.46	1050061
2020-12-22	27.75	28.39	27.34	27.37	813376
2020-12-23	27.50	28.20	26.67	27.06	730108
2020-12-24	27.00	27.29	26.03	26.16	443975
2020-12-28	26.74	28.75	26.50	27.87	1642451
2020-12-29	27.90	28.10	26.30	27.00	1138563
2020-12-30	27.05	28.41	27.05	27.75	1008905
2020-12-31	27.86	28.10	27.15	27.27	680419
2021-01-04	27.44	28.61	27.17	27.65	1296885
2021-01-05	27.47	29.79	27.25	29.62	1111998
2021-01-06	29.82	33.85	29.76	33.06	2176850
2021-01-07	33.00	35.50	32.97	35.18	2307781
2021-01-08	36.24	38.44	34.91	37.30	1988118
2021-01-11	36.27	40.05	35.40	39.17	1600348
2021-01-12	40.93	42.91	38.88	42.78	2642100
2021-01-13	42.44	42.56	38.66	39.01	1386359
2021-01-14	40.00	42.36	39.41	41.39	2060802
2021-01-15	40.80	41.00	39.00	39.36	1125884
2021-01-19	40.00	40.24	36.50	37.09	1287579
2021-01-20	37.10	38.10	36.07	36.36	892508
2021-01-21	36.78	36.78	35.28	35.39	1003468
2021-01-22	35.00	36.46	34.36	36.31	949379
2021-01-25	36.40	38.08	35.03	36.61	1214565
2021-01-26	36.98	40.23	36.17	40.07	2110009
2021-01-27	38.94	44.26	38.50	41.53	3073955
2021-01-28	41.34	41.81	36.28	37.00	2140311
2021-01-29	37.94	40.85	37.24	40.62	2668137
2021-02-01	41.14	42.87	39.80	41.60	1625528
2021-02-02	42.02	43.87	41.01	42.24	986879
2021-02-03	42.60	44.92	42.05	44.58	862037
2021-02-04	44.60	46.35	44.18	45.31	937152
2021-02-05	45.47	45.94	42.89	43.36	583630
2021-02-08	43.55	43.70	41.24	43.33	889310
2021-02-09	43.21	43.82	40.40	40.55	1196009
2021-02-10	41.01	44.55	40.61	44.21	2036410
2021-02-11	44.35	46.74	44.02	44.95	1273826
2021-02-12	44.45	45.00	42.88	43.61	682531
2021-02-16	44.12	45.85	43.64	45.25	731873
2021-02-17	45.07	45.21	41.90	42.47	849127
2021-02-18	42.44	43.05	41.09	42.52	750632
2021-02-19	42.98	46.27	42.01	46.16	1084959
2021-02-22	45.82	49.13	45.22	49.12	1235662
2021-02-23	48.74	49.46	46.23	49.40	1408109
2021-02-24	49.75	50.88	46.95	49.01	1175320
2021-02-25	50.00	51.59	49.72	51.00	1347435
2021-02-26	50.74	51.75	48.70	49.78	900857
2021-03-01	50.69	51.75	49.34	51.54	614596
2021-03-02	51.61	53.15	51.31	52.34	532390
2021-03-03	52.96	53.70	51.78	51.82	500151
2021-03-04	51.49	53.07	49.04	50.90	836828
2021-03-05	51.42	52.59	48.42	52.50	986705
2021-03-08	53.31	56.64	52.51	56.29	1097736
2021-03-09	56.84	57.14	54.17	56.81	859229
2021-03-10	56.82	58.19	56.03	57.49	602481
2021-03-11	57.90	58.79	56.51	58.51	602980
2021-03-12	58.90	59.39	57.34	58.66	726454
2021-03-15	58.56	60.63	58.15	59.33	593296
2021-03-16	58.97	60.23	57.44	59.81	1357657
2021-03-17	59.87	60.49	57.50	59.35	740179
2021-03-18	62.94	65.84	60.14	61.35	2034020
2021-03-19	61.23	61.53	58.90	60.96	1582475
2021-03-22	62.20	63.28	56.61	57.11	1419563
2021-03-23	56.15	57.57	53.90	54.12	912147
2021-03-24	55.16	56.86	52.50	52.52	674135
2021-03-25	50.75	58.27	50.01	57.10	1185671
2021-03-26	58.23	59.63	56.37	58.88	657606
2021-03-29	59.08	59.90	56.28	57.02	781920
2021-03-30	57.19	59.81	57.19	58.61	594731
2021-03-31	58.39	59.18	56.98	57.98	821145
2021-04-01	58.82	58.91	55.83	57.32	851031
2021-04-05	58.00	59.93	56.61	58.98	640987
2021-04-06	59.36	61.49	57.37	57.98	643880
2021-04-07	57.74	58.48	56.26	56.73	555520
2021-04-08	56.12	57.75	54.38	57.59	711564
2021-04-09	57.82	61.37	56.95	61.08	749276
2021-04-12	64.22	68.29	63.01	65.92	3189998
2021-04-13	67.36	67.36	61.52	64.36	1034163
2021-04-14	63.87	66.43	63.77	64.89	577771
2021-04-15	64.95	65.32	63.13	63.48	531604
2021-04-16	63.65	64.90	62.34	63.46	606351
2021-04-19	63.49	64.09	60.88	60.99	501426
2021-04-20	60.20	60.56	55.37	57.49	1166734
2021-04-21	57.58	60.54	56.87	60.26	599629
2021-04-22	60.74	62.20	59.64	61.74	591136
2021-04-23	62.20	64.57	61.25	63.58	609243
2021-04-26	63.96	65.26	61.36	61.73	470608
2021-04-27	61.33	64.74	61.05	63.37	643272
2021-04-28	63.50	64.12	62.21	62.83	425370
2021-04-29	63.00	64.00	60.35	60.67	452003
2021-04-30	59.90	60.88	59.25	59.75	503201
2021-05-03	60.70	63.27	60.23	62.95	1069255
2021-05-04	62.38	63.26	60.50	63.01	384028
2021-05-05	63.46	64.48	61.66	63.57	340600
2021-05-06	64.00	65.71	62.97	65.02	661945
2021-05-07	64.52	66.00	63.44	65.01	505842
2021-05-10	65.37	68.36	62.61	62.68	819086
2021-05-11	61.34	63.76	59.48	63.19	924771
2021-05-12	63.00	63.40	57.93	58.30	511183
2021-05-13	58.58	61.61	58.11	60.21	632395
2021-05-14	60.94	63.55	60.83	63.46	452374
2021-05-17	63.00	65.72	62.59	65.53	466777
2021-05-18	66.01	66.20	61.76	62.77	591120
2021-05-19	60.64	61.13	57.77	58.68	1201205
2021-05-20	58.69	58.78	55.75	57.45	849244
2021-05-21	58.33	59.05	56.35	57.54	453617
2021-05-24	57.49	58.29	56.20	57.62	689584
2021-05-25	57.91	59.14	56.81	56.89	379237
2021-05-26	57.80	61.27	57.57	59.77	700151
2021-05-27	60.51	62.89	59.77	62.46	820915
2021-05-28	63.00	63.00	60.09	60.58	596371
2021-06-01	60.87	64.04	60.60	63.04	811544
2021-06-02	63.18	63.18	60.54	62.10	741588
2021-06-03	62.43	62.43	59.26	60.70	526943
2021-06-04	60.53	61.31	57.92	58.87	492334
2021-06-07	59.19	60.68	57.44	58.70	1057991
2021-06-08	58.78	62.28	58.14	61.44	988660
2021-06-09	61.44	62.45	59.57	61.04	1043483
2021-06-10	65.50	74.80	65.00	69.58	7598947
2021-06-11	68.85	74.78	68.28	74.75	2756006
2021-06-14	74.75	76.76	73.30	75.57	1448028
2021-06-15	75.88	76.51	71.92	74.25	937989
2021-06-16	74.03	75.91	71.51	75.38	952948
2021-06-17	76.28	77.24	72.34	74.28	1021708
2021-06-18	73.10	74.85	72.57	73.05	1321615
2021-06-21	73.44	76.05	72.85	75.49	918588
2021-06-22	75.07	78.46	74.53	76.09	1052379
2021-06-23	75.72	79.19	75.19	78.71	724456
2021-06-24	79.50	80.20	77.82	79.52	791543
2021-06-25	80.09	83.00	77.92	78.01	3476051
2021-06-28	78.58	78.66	76.46	78.13	770515
2021-06-29	78.26	78.98	76.10	76.37	568540
2021-06-30	76.17	81.00	76.17	80.79	666120
2021-07-01	81.10	82.00	79.22	79.80	557584
2021-07-02	79.48	80.16	78.11	79.02	418999
2021-07-06	79.20	79.61	75.28	77.93	532981
2021-07-07	77.04	77.86	74.27	76.12	533907
2021-07-08	73.58	75.23	70.61	73.96	723443
2021-07-09	75.00	77.95	75.00	76.63	532259
2021-07-12	75.51	77.96	74.11	76.93	386163
2021-07-13	76.51	76.88	74.01	75.20	529707
2021-07-14	75.86	76.99	72.94	73.11	498859
2021-07-15	72.00	72.25	68.62	70.30	683150
2021-07-16	71.20	71.92	66.97	67.25	671039
2021-07-19	64.69	65.86	62.19	62.89	984607
2021-07-20	63.29	66.23	62.12	65.21	810314
2021-07-21	66.19	69.30	66.10	68.57	542132
2021-07-22	68.56	68.56	65.04	66.91	463263
2021-07-23	67.95	67.95	65.64	67.23	429228
2021-07-26	67.67	68.58	66.18	67.70	329481
2021-07-27	67.04	68.27	64.08	65.65	512975
2021-07-28	66.01	66.79	63.90	64.94	440514
2021-07-29	65.12	67.01	65.02	65.44	368759
2021-07-30	64.84	67.49	64.00	64.34	308724
2021-08-02	64.81	67.36	64.13	65.40	710264
2021-08-03	65.62	66.86	62.37	65.76	453761
2021-08-04	64.61	65.10	61.70	61.73	502197
2021-08-05	61.38	63.70	60.47	61.80	558630
2021-08-06	63.22	64.48	62.55	63.10	438939
2021-08-09	62.35	64.21	61.36	63.30	437920
2021-08-10	63.59	68.46	63.59	67.94	522208
2021-08-11	67.54	68.80	66.08	68.66	517356
2021-08-12	68.80	70.34	65.83	68.59	427242
2021-08-13	68.14	70.12	67.42	68.98	566553
2021-08-16	68.82	69.41	67.07	68.82	564564
2021-08-17	67.21	67.62	63.06	64.68	819331
2021-08-18	64.23	67.80	64.23	66.22	551956
2021-08-19	65.34	67.70	64.51	66.61	678611
2021-08-20	67.11	71.02	66.66	70.46	1137948
2021-08-23	71.19	72.14	69.21	70.50	589006
2021-08-24	72.39	75.10	71.62	73.88	842845
2021-08-25	74.98	76.27	73.85	75.30	960618
2021-08-26	75.30	75.72	72.36	75.72	689957
2021-08-27	76.30	80.57	75.76	80.29	1083824
2021-08-30	81.01	82.01	79.58	80.10	1221627
2021-08-31	79.59	80.83	78.77	79.20	1264412
2021-09-01	79.94	82.00	79.84	80.66	1642533
2021-09-02	88.00	88.50	83.23	85.26	2112552
2021-09-03	83.58	85.42	81.11	83.30	1113941
2021-09-07	83.56	83.99	77.89	77.98	1062131
2021-09-08	77.61	77.74	74.38	74.89	1048139
2021-09-09	75.48	78.56	73.14	77.48	1080497
2021-09-10	77.74	79.00	76.72	76.91	853989
2021-09-13	77.28	78.54	75.13	76.83	611556
2021-09-14	77.28	77.35	74.57	77.19	723391
2021-09-15	76.84	78.50	76.03	78.43	669238
2021-09-16	80.19	83.65	79.33	81.80	1388699
2021-09-17	82.40	84.17	80.90	81.74	1503360
2021-09-20	78.19	80.94	77.29	79.67	738129
2021-09-21	80.86	81.75	79.21	79.45	472468
2021-09-22	79.79	82.50	79.59	81.16	518260
2021-09-23	81.70	83.37	81.66	82.66	780785
2021-09-24	81.85	82.53	80.52	80.97	381567
2021-09-27	81.05	84.83	81.01	84.48	905953
2021-09-28	83.60	85.88	83.40	84.29	557686
2021-09-29	84.85	86.34	84.11	85.40	501212
2021-09-30	85.07	85.07	78.00	78.96	1224670
2021-10-01	79.39	81.97	78.16	81.54	875483
2021-10-04	80.98	84.21	80.75	84.15	820105
2021-10-05	85.28	87.87	83.30	86.74	1125875
2021-10-06	84.86	87.61	83.33	84.83	1378568
2021-10-07	86.55	87.68	85.72	87.12	578526
2021-10-08	86.77	88.83	85.06	85.50	555795
2021-10-11	85.06	85.80	82.04	82.05	617458
2021-10-12	87.11	87.11	78.23	81.62	1705351
2021-10-13	83.48	85.74	82.10	84.68	892678
2021-10-14	85.01	87.40	84.42	86.75	714884
2021-10-15	88.08	89.32	86.45	86.48	810310
2021-10-18	85.80	88.82	85.04	88.59	929707
2021-10-19	89.04	90.72	88.30	89.13	730400
2021-10-20	89.38	90.65	88.40	88.65	540217
2021-10-21	88.29	90.92	88.29	89.80	632930
2021-10-22	89.45	90.53	88.27	90.07	444914
2021-10-25	90.34	93.61	90.11	91.31	508630
2021-10-26	92.05	92.49	86.64	87.26	699288
2021-10-27	86.50	87.45	84.60	86.55	557981
2021-10-28	86.73	89.66	86.73	88.96	547047
2021-10-29	88.91	90.84	88.63	89.18	570212
2021-11-01	92.92	97.36	91.25	96.39	1333617
2021-11-02	96.26	98.56	96.00	97.71	696279
2021-11-03	97.56	103.24	97.51	103.18	966763
2021-11-04	103.56	105.08	102.50	105.01	735254
2021-11-05	106.78	109.50	106.09	106.47	905041
2021-11-08	107.76	108.89	103.74	104.62	590923
2021-11-09	104.34	106.46	102.62	103.60	730741
2021-11-10	102.01	102.87	99.56	100.76	807910
2021-11-11	101.75	106.33	101.00	104.08	756762
2021-11-12	104.10	104.57	102.05	103.03	514282
2021-11-15	104.59	104.95	99.75	101.65	935700
2021-11-16	101.41	105.86	99.85	105.03	672470
2021-11-17	104.49	104.57	101.21	103.33	603322
2021-11-18	105.76	111.80	105.06	109.80	805516
2021-11-19	107.75	110.27	107.22	108.17	723803
2021-11-22	110.46	111.92	108.54	109.13	676974
2021-11-23	108.46	109.29	103.60	105.64	753463
2021-11-24	103.77	105.45	101.82	104.82	560005
2021-11-26	100.22	103.47	97.30	103.06	800941
2021-11-29	105.93	107.00	100.25	102.93	698807
2021-11-30	101.50	102.50	95.34	97.14	1327461
2021-12-01	99.88	100.50	92.80	92.94	1313975
2021-12-02	89.82	93.34	85.72	88.17	1925324
2021-12-03	91.56	91.84	83.49	84.48	1233385
2021-12-06	85.59	87.87	83.11	87.25	1206668
2021-12-07	88.97	90.55	87.26	89.27	769525
2021-12-08	89.28	89.89	87.27	89.11	855293
2021-12-09	88.67	90.68	87.77	87.88	746798
2021-12-10	87.55	88.14	84.12	87.97	836028
2021-12-13	86.75	87.55	81.77	82.07	892392
2021-12-14	81.14	85.01	80.43	82.96	954587
2021-12-15	82.38	85.11	80.76	84.86	891862
2021-12-16	85.27	85.89	80.02	81.44	972839
2021-12-17	80.82	85.06	79.02	83.70	2987848
2021-12-20	82.19	83.50	76.66	79.61	1275871
2021-12-21	80.99	86.65	80.64	84.95	1359004
2021-12-22	84.84	85.49	81.89	84.29	787428
2021-12-23	84.85	85.85	82.08	83.54	625357
2021-12-27	83.77	86.29	83.02	86.06	725020
2021-12-28	85.50	86.66	81.36	81.47	1329800
2021-12-29	81.00	86.50	81.00	85.60	1251697
2021-12-30	84.99	88.06	84.99	86.34	794945
2021-12-31	85.86	87.53	83.47	87.03	926024
2022-01-03	89.96	98.67	89.20	93.02	1923697
2022-01-04	92.84	97.30	92.62	95.38	877086
2022-01-05	95.53	97.00	92.38	92.92	893700
2022-01-06	94.42	96.40	92.50	94.22	768209
2022-01-07	93.44	95.11	90.88	90.89	842963
2022-01-10	89.80	89.98	82.53	85.24	1364995
2022-01-11	84.22	86.73	82.43	86.30	1049005
2022-01-12	87.23	88.58	85.18	87.81	764887
2022-01-13	88.72	94.34	88.23	90.23	1220734
2022-01-14	89.96	90.08	85.67	89.52	876572
2022-01-18	88.30	89.39	85.14	88.17	757690
2022-01-19	89.82	91.72	87.23	87.41	677605
2022-01-20	92.25	92.25	78.51	78.99	3095813
2022-01-21	78.51	81.68	76.08	80.00	4594647
2022-01-24	77.37	86.37	76.32	85.87	2195245
2022-01-25	83.67	85.52	81.83	83.58	1163939
2022-01-26	86.00	86.96	79.02	79.75	1585444
2022-01-27	81.50	84.09	80.71	81.76	940432
2022-01-28	81.67	85.49	81.49	85.44	920335
2022-01-31	83.74	87.09	83.53	86.13	864889
2022-02-01	86.25	87.99	85.10	86.48	932981
2022-02-02	87.75	88.44	82.10	85.25	1021850
2022-02-03	84.20	85.82	81.15	81.80	897391
2022-02-04	82.01	85.33	80.46	84.19	774470
2022-02-07	84.08	85.70	82.07	82.32	724852
2022-02-08	81.77	86.00	80.90	84.20	863421
2022-02-09	85.04	87.84	84.40	86.56	786733
2022-02-10	85.15	88.18	83.60	84.39	709857
2022-02-11	85.20	85.38	80.40	81.29	1072101
2022-02-14	81.00	82.35	77.25	78.34	1216858
2022-02-15	80.00	82.06	79.82	80.68	1356368
2022-02-16	79.83	81.33	78.09	79.35	1323331
2022-02-17	78.73	80.69	76.51	76.68	985167
2022-02-18	75.83	78.90	75.82	77.81	1099334
2022-02-22	77.11	79.68	74.59	75.01	1101897
2022-02-23	75.29	75.81	72.30	72.78	1033668
2022-02-24	69.41	73.48	68.93	72.90	1765498
2022-02-25	72.63	72.70	69.35	72.10	1499209
2022-02-28	71.80	72.63	69.18	70.50	1438539
2022-03-01	70.55	71.37	66.56	66.95	1312493
2022-03-02	68.37	72.25	67.21	71.70	1432351
2022-03-03	71.28	71.53	68.43	70.48	1055198
2022-03-04	69.70	70.39	67.23	67.69	841988
2022-03-07	67.30	67.30	60.83	61.92	2365545
2022-03-08	62.66	66.66	62.31	64.42	1207911
2022-03-09	66.50	68.77	66.23	67.43	1020828
2022-03-10	66.12	68.67	65.66	68.00	995381
2022-03-11	68.84	69.47	65.38	65.73	749011
2022-03-14	69.00	74.31	67.26	71.65	2516368
2022-03-15	71.72	74.37	71.47	72.57	1823437
2022-03-16	73.64	78.38	73.63	77.72	1985204
2022-03-17	83.21	84.80	71.40	83.14	5614353
2022-03-18	83.80	83.86	80.15	80.15	3457326
2022-03-21	81.24	83.57	79.50	82.10	1293193
2022-03-22	83.25	84.11	80.81	82.73	1039279
2022-03-23	81.37	81.52	78.48	78.64	1071487
2022-03-24	78.83	80.55	78.32	79.17	867365
2022-03-25	79.71	80.01	76.99	77.68	1066638
2022-03-28	77.21	77.35	73.12	76.23	1310526
2022-03-29	77.58	81.16	77.32	80.48	1186769
2022-03-30	79.74	80.17	75.63	75.93	879416
2022-03-31	74.72	75.10	72.39	72.70	1044638
2022-04-01	72.93	73.05	70.46	70.94	1137030
2022-04-04	70.81	71.66	69.62	70.82	1088446
2022-04-05	70.46	70.59	68.06	69.35	1137067
2022-04-06	68.00	68.32	65.28	66.94	1640508
2022-04-07	66.50	68.59	65.01	68.10	1529359
2022-04-08	67.86	71.20	67.00	70.14	1215952
2022-04-11	69.63	73.08	69.25	70.98	1221881
2022-04-12	72.40	75.90	71.91	72.34	1352018
2022-04-13	72.36	76.68	71.39	76.29	1279493
2022-04-14	76.35	79.05	75.72	77.55	1369869
2022-04-18	77.05	79.77	76.81	78.44	1337458
2022-04-19	78.79	82.23	78.79	81.54	1291128
2022-04-20	82.00	82.95	79.92	81.23	1090611
2022-04-21	82.92	83.73	79.97	80.38	1177100
2022-04-22	79.10	80.24	75.08	75.35	1387603
2022-04-25	74.45	75.00	72.45	74.16	1388773
2022-04-26	72.19	72.68	69.43	70.26	1613913
2022-04-27	70.25	72.62	69.72	71.56	1055923
2022-04-28	72.97	75.24	71.06	74.68	883438
2022-04-29	74.07	74.15	69.56	70.20	1071242
2022-05-02	70.19	73.94	69.14	73.67	771083
2022-05-03	73.78	74.67	72.69	73.70	635781
2022-05-04	73.44	74.72	69.85	74.39	826083
2022-05-05	73.01	73.66	67.89	69.41	1275735
2022-05-06	68.62	70.43	66.07	68.59	797013
2022-05-09	66.85	69.54	66.09	68.33	818571
2022-05-10	69.46	70.41	63.11	64.78	1631326
2022-05-11	65.09	65.41	60.72	60.85	959092
2022-05-12	60.51	65.74	59.44	62.60	1394770
2022-05-13	63.61	65.05	60.91	61.73	1635170
2022-05-16	61.16	61.71	58.89	60.01	1400174
2022-05-17	61.70	62.50	58.35	61.81	1025881
2022-05-18	59.36	59.47	55.16	57.43	2050426
2022-05-19	56.06	57.85	53.98	56.23	1812116
2022-05-20	56.91	57.14	52.38	54.74	1398511
2022-05-23	55.25	57.17	54.05	54.98	1132129
2022-05-24	53.53	53.72	48.31	50.25	1753810
2022-05-25	49.44	57.45	49.44	56.42	1788668
2022-05-26	58.21	63.28	58.19	60.99	1548828
2022-05-27	60.71	62.71	59.46	60.47	885951
2022-05-31	59.50	60.48	57.20	59.60	1021563
2022-06-01	60.26	61.15	58.42	60.67	968072
2022-06-02	61.00	63.38	60.85	62.87	1040194
2022-06-03	62.22	63.18	61.34	62.61	763264
2022-06-06	63.88	64.22	61.53	63.45	1082113
2022-06-07	62.68	65.75	61.16	64.51	1007854
2022-06-08	63.74	63.94	61.31	62.20	1689242
2022-06-09	65.56	69.75	64.95	67.83	5040864
2022-06-10	65.09	65.93	60.96	61.67	1837515
2022-06-13	59.81	60.29	57.39	58.39	1396685
2022-06-14	58.02	61.21	58.01	61.07	1193877
2022-06-15	61.71	63.15	60.50	61.60	1033384
2022-06-16	59.48	59.52	56.12	56.73	1509907
2022-06-17	57.20	59.58	56.43	58.80	2848223
2022-06-21	60.62	61.38	56.91	57.41	1114254
2022-06-22	55.86	57.79	55.38	55.97	1046778
2022-06-23	55.80	57.83	55.25	57.28	1128437
2022-06-24	57.53	62.92	57.53	61.88	2651675
2022-06-27	62.71	62.94	58.79	59.10	844413
2022-06-28	59.70	60.36	57.51	57.53	669348
2022-06-29	57.02	57.02	54.54	55.33	798630
2022-06-30	53.90	54.70	52.74	53.46	992096
2022-07-01	52.82	53.59	50.84	53.55	917046
2022-07-05	51.99	54.86	51.59	54.56	692242
2022-07-06	54.45	55.27	51.53	52.54	754414
2022-07-07	52.98	56.58	52.98	56.06	789639
2022-07-08	56.37	56.58	54.96	55.68	456391
2022-07-11	55.50	56.08	53.80	54.27	386292
2022-07-12	54.05	55.73	52.94	53.55	635345
2022-07-13	53.37	53.98	51.62	53.93	806288
2022-07-14	52.84	54.41	52.42	53.35	564940
2022-07-15	54.25	55.55	52.73	55.34	623493
2022-07-18	56.70	58.96	56.49	56.60	745835
2022-07-19	57.23	60.48	57.23	60.11	877467
2022-07-20	60.25	61.85	59.49	61.58	695728
2022-07-21	61.22	61.37	59.45	61.28	492562
2022-07-22	60.82	62.68	58.87	59.43	442120
2022-07-25	59.58	59.58	58.00	58.79	413324
2022-07-26	56.63	57.11	54.84	56.52	578736
2022-07-27	57.28	58.51	55.18	57.79	358689
2022-07-28	58.00	60.82	56.47	60.61	552544
2022-07-29	61.16	61.46	59.00	60.96	432328
2022-08-01	60.01	61.54	59.51	61.32	471133
2022-08-02	61.15	62.44	59.94	61.48	307863
2022-08-03	62.05	64.91	62.05	64.62	579817
2022-08-04	64.27	65.54	63.92	64.01	436904
2022-08-05	63.10	65.02	62.31	63.68	328110
2022-08-08	64.17	68.48	64.17	67.67	713969
2022-08-09	64.89	65.08	57.32	59.75	2269656
2022-08-10	61.59	65.31	61.42	64.56	1233014
2022-08-11	65.33	68.18	64.66	65.90	1028012
2022-08-12	66.03	67.84	64.75	67.82	745789
2022-08-15	67.72	67.99	66.43	67.06	498594
2022-08-16	67.57	72.31	67.00	70.45	808108
2022-08-17	68.68	70.59	68.39	69.10	680543
2022-08-18	68.36	70.99	67.79	70.62	546526
2022-08-19	70.07	70.15	67.75	68.34	350119
2022-08-22	67.00	67.63	65.57	66.24	553208
2022-08-23	67.11	69.10	67.11	69.10	609049
2022-08-24	68.98	69.49	67.23	67.97	618373
2022-08-25	68.30	71.39	67.71	70.73	873234
2022-08-26	71.00	71.42	68.08	68.40	721411
2022-08-29	68.40	70.80	66.43	66.68	719362
2022-08-30	67.20	67.75	64.67	65.94	568129
2022-08-31	65.89	66.80	64.21	65.37	789659
2022-09-01	63.00	63.54	56.53	57.50	2100906
2022-09-02	58.07	58.23	54.46	55.18	1808930
2022-09-06	55.33	55.70	52.88	53.47	1380214
2022-09-07	53.24	55.94	52.83	55.72	967360
2022-09-08	54.72	57.98	54.00	57.96	1221014
2022-09-09	58.87	63.95	58.55	63.44	1275750
2022-09-12	64.33	65.45	62.01	63.56	720511
2022-09-13	60.95	61.62	57.77	58.14	831548
2022-09-14	57.91	58.27	55.41	56.71	839149
2022-09-15	56.26	58.41	56.26	58.09	687453
2022-09-16	56.52	57.94	55.56	56.90	1519927
2022-09-19	56.36	58.92	56.36	57.12	619293
2022-09-20	56.38	57.04	55.82	56.57	660996
2022-09-21	57.25	58.41	55.73	55.74	562062
2022-09-22	55.95	55.95	52.91	53.44	624478
2022-09-23	52.06	53.78	51.29	53.62	759309
2022-09-26	53.43	54.86	52.72	53.09	670360
2022-09-27	54.18	54.78	51.97	53.95	587230
2022-09-28	54.56	57.08	54.19	56.85	677897
2022-09-29	55.18	56.08	54.25	55.90	562425
2022-09-30	54.94	58.26	52.77	57.19	1626036
2022-10-03	57.77	59.61	56.16	58.84	1538719
2022-10-04	60.65	61.98	60.07	61.89	1114352
2022-10-05	60.52	61.76	58.54	59.25	1029709
2022-10-06	58.67	60.65	58.28	59.73	412989
2022-10-07	58.86	59.29	56.75	57.36	606448
2022-10-10	57.71	57.90	55.21	56.72	530965
2022-10-11	56.81	61.21	56.45	59.81	939500
2022-10-12	60.06	60.99	58.46	60.29	637773
2022-10-13	58.81	61.36	56.88	60.89	714156
2022-10-14	61.50	62.12	58.38	58.66	542577
2022-10-17	60.54	60.92	58.87	60.12	553577
2022-10-18	61.81	63.00	60.57	61.12	777380
2022-10-19	60.12	61.00	55.93	56.61	1113165
2022-10-20	56.72	58.66	55.16	55.16	869966
2022-10-21	55.60	57.07	54.46	56.50	707913
2022-10-24	56.55	59.08	55.19	58.85	746025
2022-10-25	59.11	64.31	59.11	64.04	651389
2022-10-26	63.92	65.98	62.82	64.94	793359
2022-10-27	65.82	67.06	64.86	66.20	499788
2022-10-28	66.18	67.85	64.01	67.29	709098
2022-10-31	66.66	66.79	64.14	65.24	897043
2022-11-01	66.75	67.00	64.74	66.57	479604
2022-11-02	66.19	68.17	63.60	63.69	557728
2022-11-03	62.95	64.36	62.16	63.74	534289
2022-11-04	65.31	65.79	61.66	63.01	843810
2022-11-07	63.93	65.12	62.24	64.83	550708
2022-11-08	65.63	65.63	62.29	63.01	556204
2022-11-09	62.39	63.31	59.42	59.49	582582
2022-11-10	63.86	66.49	63.38	64.63	810542
2022-11-11	65.26	67.48	64.82	66.10	894371
2022-11-14	65.28	65.35	62.11	62.22	987627
2022-11-15	64.00	65.67	62.71	62.98	683496
2022-11-16	60.85	61.78	57.82	59.25	913832
2022-11-17	58.26	61.23	58.07	61.16	695153
2022-11-18	63.02	64.27	61.06	62.68	664611
2022-11-21	62.34	62.67	60.04	62.53	653370
2022-11-22	63.76	66.63	62.25	65.04	834489
2022-11-23	64.13	65.44	63.51	64.63	526159
2022-11-25	64.43	65.61	64.22	64.42	222724
2022-11-28	63.15	64.33	62.06	62.73	557969
2022-11-29	62.93	65.10	62.64	64.45	441649
2022-11-30	65.34	65.39	63.47	65.00	661884
2022-12-01	64.21	65.84	62.70	63.30	472426
2022-12-02	61.50	62.94	60.29	61.47	1016187
2022-12-05	61.26	61.26	57.43	57.83	1343000
2022-12-06	64.00	70.57	63.95	69.54	5435274
2022-12-07	70.77	74.03	68.70	73.78	1759312
2022-12-08	73.93	74.36	68.83	69.47	1570627
2022-12-09	68.41	69.19	67.17	68.27	1071791
2022-12-12	68.22	68.69	66.90	68.62	773028
2022-12-13	71.61	72.91	70.06	70.34	777811
2022-12-14	70.26	71.73	69.82	71.18	488636
2022-12-15	69.92	69.97	66.62	66.70	790679
2022-12-16	65.04	66.90	64.75	65.44	3641169
2022-12-19	65.26	65.94	64.11	64.18	750579
2022-12-20	63.88	66.90	63.09	66.26	602716
2022-12-21	67.09	69.18	66.91	68.64	637917
2022-12-22	67.45	67.62	64.62	66.41	561039
2022-12-23	66.02	68.10	65.45	68.05	540243
2022-12-27	67.96	68.74	67.02	68.34	481772
2022-12-28	68.18	68.59	66.10	66.11	565217
2022-12-29	66.43	68.80	65.28	68.05	627140
2022-12-30	67.32	68.79	67.01	68.00	459600
2023-01-03	68.61	69.52	66.15	66.20	555497
2023-01-04	66.83	68.72	66.19	68.11	688781
2023-01-05	67.36	68.24	66.40	67.16	544734
2023-01-06	68.20	71.98	67.67	71.49	783701
2023-01-09	71.77	73.29	70.16	72.36	706477
2023-01-10	71.96	73.73	70.69	73.43	560707
2023-01-11	73.57	75.69	72.39	72.81	557108
2023-01-12	73.15	74.45	71.58	72.25	613638
2023-01-13	70.65	72.36	70.65	72.04	419613
2023-01-17	71.60	74.88	71.32	74.21	671579
2023-01-18	74.57	75.77	72.74	73.30	476627
2023-01-19	72.69	73.32	71.30	72.20	653139
2023-01-20	72.74	73.69	71.14	71.98	568541
2023-01-23	72.15	77.94	72.15	77.56	841036
2023-01-24	77.52	77.52	75.40	76.04	372144
2023-01-25	74.95	77.20	74.29	76.75	383613
2023-01-26	77.44	79.00	75.35	75.62	513132
2023-01-27	75.54	76.42	74.95	76.00	372057
2023-01-30	74.85	77.00	74.77	76.19	456424
2023-01-31	76.59	77.59	75.71	76.81	642837
2023-02-01	76.67	80.25	75.74	79.49	573675
2023-02-02	80.40	83.00	79.98	82.10	589088
2023-02-03	80.90	83.42	80.22	80.82	581190
2023-02-06	80.13	80.56	78.18	78.76	520537
2023-02-07	78.21	79.77	77.05	79.19	418284
2023-02-08	77.83	78.56	76.34	76.52	575476
2023-02-09	77.82	78.88	75.96	76.40	448667
2023-02-10	75.36	76.78	74.10	76.12	420260
2023-02-13	76.42	77.39	74.88	77.27	508409
2023-02-14	76.41	77.71	75.36	76.98	486952
2023-02-15	76.16	78.93	76.16	78.31	404548
2023-02-16	76.60	78.57	76.44	77.48	553920
2023-02-17	77.75	78.37	75.53	76.34	542254
2023-02-21	74.61	75.65	72.38	73.56	703629
2023-02-22	73.39	75.34	73.11	74.41	555756
2023-02-23	74.26	75.50	74.06	74.26	617610
2023-02-24	72.81	73.30	71.98	73.28	503992
2023-02-27	74.26	74.47	72.78	73.45	528433
2023-02-28	73.32	73.63	71.43	71.62	782449
2023-03-01	70.92	72.95	70.26	71.63	806684
2023-03-02	70.92	73.30	70.18	73.25	523560
2023-03-03	74.25	75.02	72.92	74.93	475999
2023-03-06	75.15	75.55	73.12	73.22	846618
2023-03-07	73.78	74.01	71.78	71.83	599282
2023-03-08	72.27	73.03	71.00	72.64	610632
2023-03-09	72.60	73.41	71.81	71.86	676662
2023-03-10	71.30	72.25	69.90	70.67	713374
2023-03-13	68.99	69.43	66.98	67.84	1025238
2023-03-14	69.85	70.62	67.96	69.07	953068
2023-03-15	66.55	69.21	65.69	67.88	1318834
2023-03-16	71.82	77.56	70.61	75.52	2128154
2023-03-17	74.06	76.66	72.73	73.30	2515001
2023-03-20	73.92	74.32	72.54	73.67	1060363
2023-03-21	75.00	75.92	74.21	74.70	976430
2023-03-22	74.55	77.01	74.00	74.04	823011
2023-03-23	74.34	74.34	71.70	72.96	773530
2023-03-24	71.33	72.53	70.22	72.46	610545
2023-03-27	73.35	73.95	72.20	73.77	529727
2023-03-28	74.13	77.28	73.09	76.80	908922
2023-03-29	77.03	77.59	74.08	75.02	952446
2023-03-30	75.75	76.98	75.09	75.30	725203
2023-03-31	75.80	77.92	74.92	77.78	620404
2023-04-03	78.52	79.18	76.99	77.11	797061
2023-04-04	77.61	77.62	76.10	76.97	553814
2023-04-05	76.00	76.27	74.06	74.78	698863
2023-04-06	74.29	74.45	71.92	71.97	671116
2023-04-10	71.39	74.72	71.39	72.73	804167
2023-04-11	73.38	75.96	72.78	75.79	848266
2023-04-12	76.80	77.21	72.71	72.90	590715
2023-04-13	73.50	74.94	72.94	74.11	446940
2023-04-14	74.95	77.15	73.73	74.00	698455
2023-04-17	74.44	76.02	74.41	75.40	1012430
2023-04-18	76.90	79.01	76.90	78.13	1584553
2023-04-19	77.93	80.30	77.23	78.96	1230500
2023-04-20	78.00	80.26	75.54	75.76	1035045
2023-04-21	75.80	76.28	74.07	74.99	710698
2023-04-24	74.81	77.29	74.36	77.12	464662
2023-04-25	76.16	76.46	73.30	74.00	782197
2023-04-26	74.22	76.30	73.67	75.18	656514
2023-04-27	75.55	75.79	73.34	73.82	444257
2023-04-28	73.18	74.88	73.09	73.58	433962
2023-05-01	73.53	74.44	69.25	70.60	1005426
2023-05-02	70.24	72.04	69.01	72.00	717426
2023-05-03	71.76	71.85	68.96	69.21	653377
2023-05-04	68.54	70.03	66.11	67.19	723254
2023-05-05	68.19	69.73	68.04	69.46	474572
2023-05-08	70.33	70.75	69.19	70.37	501490
2023-05-09	69.78	71.16	68.67	70.42	554579
2023-05-10	71.60	71.98	69.96	70.20	764354
2023-05-11	69.76	73.20	69.70	71.75	977278
2023-05-12	71.96	72.82	71.33	72.18	573016
2023-05-15	72.40	74.13	71.56	73.35	1013735
2023-05-16	72.22	72.41	70.09	70.66	982738
2023-05-17	71.20	74.34	70.74	74.21	810327
2023-05-18	74.70	75.66	73.81	74.77	564468
2023-05-19	74.47	74.47	69.57	70.33	1279959
2023-05-22	70.16	71.42	70.15	70.98	821322
2023-05-23	70.03	72.91	69.45	71.13	852111
2023-05-24	71.41	72.12	69.54	71.00	609831
2023-05-25	70.79	71.72	67.94	69.05	752556
2023-05-26	68.40	69.91	67.53	69.36	617810
2023-05-30	70.20	70.20	65.26	65.29	1378416
2023-05-31	64.89	65.50	63.08	63.49	1242884
2023-06-01	63.14	63.44	61.35	61.78	1626111
2023-06-02	62.90	65.67	62.58	65.44	1052523
2023-06-05	64.51	64.71	62.02	65.44	1283302
2023-06-06	64.01	68.10	63.66	67.74	927564
2023-06-07	68.52	70.23	67.68	69.52	1494198
2023-06-08	61.11	64.13	61.00	62.11	3613789
2023-06-09	61.27	62.44	58.63	59.89	1926100
2023-06-12	59.26	59.86	57.77	59.38	1091345
2023-06-13	59.83	60.01	58.16	58.61	1138008
2023-06-14	58.79	59.15	57.35	57.55	988839
2023-06-15	57.15	59.88	57.10	59.84	1204644
2023-06-16	60.96	60.96	59.35	60.36	2027119
2023-06-20	59.92	63.07	59.80	62.64	1628539
2023-06-21	62.44	64.26	62.06	63.62	1165808
2023-06-22	63.55	63.55	61.86	62.16	812675
2023-06-23	61.40	63.04	61.37	62.32	1074237
2023-06-26	62.16	64.27	61.82	63.94	928461
2023-06-27	63.82	65.71	62.79	64.62	746162
2023-06-28	64.08	64.13	62.68	63.81	839840
2023-06-29	64.19	65.75	64.01	64.98	855800
2023-06-30	65.19	65.91	64.21	65.26	798769
2023-07-03	65.50	67.26	65.30	66.96	550897
2023-07-05	66.42	66.89	65.52	66.50	841440
2023-07-06	65.76	66.83	65.12	65.74	693682
2023-07-07	65.65	68.68	65.65	68.52	803900
2023-07-10	68.76	72.15	68.76	71.96	1201644
2023-07-11	72.11	73.47	71.74	73.43	1002761
2023-07-12	74.02	74.48	72.56	72.81	713631
2023-07-13	72.72	72.72	70.84	72.12	1007761
2023-07-14	71.92	71.98	69.49	70.50	590388
2023-07-17	69.00	70.55	68.34	69.87	796142
2023-07-18	69.73	72.26	68.79	72.20	794361
2023-07-19	72.52	73.08	71.04	72.88	796137
2023-07-20	72.90	73.41	71.00	73.39	544937
2023-07-21	74.00	74.03	72.44	72.54	539960
2023-07-24	72.76	73.96	72.33	73.44	437628
2023-07-25	73.09	74.75	72.68	74.25	681041
2023-07-26	74.43	75.99	74.20	75.64	687278
2023-07-27	75.83	78.07	75.00	76.79	657603
2023-07-28	77.79	79.92	77.65	79.84	521449
2023-07-31	80.00	81.93	79.74	80.49	727993
2023-08-01	80.05	80.32	78.12	79.37	817390
2023-08-02	78.45	79.99	78.15	78.35	598537
2023-08-03	78.53	79.19	77.54	78.20	573049
2023-08-04	78.51	81.39	77.51	80.77	490409
2023-08-07	80.77	83.36	80.45	83.05	463158
2023-08-08	82.00	82.15	80.37	82.07	467132
2023-08-09	81.99	81.99	79.75	80.05	568508
2023-08-10	80.61	82.10	78.75	79.54	541280
2023-08-11	79.01	79.22	77.70	78.27	484786
2023-08-14	77.94	78.63	76.75	77.77	614812
2023-08-15	77.50	78.95	76.48	78.15	511410
2023-08-16	78.19	78.34	75.90	75.94	462739
2023-08-17	76.49	77.17	74.07	74.58	611740
2023-08-18	73.96	75.86	73.75	75.40	498059
2023-08-21	75.54	75.69	72.40	73.13	764471
2023-08-22	71.31	72.05	69.20	70.03	877217
2023-08-23	69.42	72.43	68.26	71.46	655195
2023-08-24	71.00	72.30	70.55	70.80	678584
2023-08-25	72.00	72.22	67.77	68.07	631551
2023-08-28	68.73	69.99	68.55	69.43	686296
2023-08-29	69.78	70.41	69.06	70.31	1115027
2023-08-30	70.31	72.53	69.73	71.46	1255718
2023-08-31	73.77	78.40	73.77	75.00	1375988
2023-09-01	75.79	79.04	74.65	78.62	948757
2023-09-05	77.53	77.81	74.47	74.55	891759
2023-09-06	73.82	74.97	72.78	73.43	881393
2023-09-07	73.81	75.76	73.50	75.51	835504
2023-09-08	74.39	75.52	74.10	74.85	616412
2023-09-11	75.75	77.70	74.93	74.94	674129
2023-09-12	74.73	75.67	73.77	74.68	492277
2023-09-13	74.49	75.98	73.33	74.80	838303
2023-09-14	75.21	77.76	74.53	77.75	788670
2023-09-15	77.00	77.31	75.64	76.32	1263971
2023-09-18	76.04	77.43	75.39	76.70	675493
2023-09-19	76.61	77.02	74.48	75.02	664747
2023-09-20	75.13	76.35	73.52	73.64	454378
2023-09-21	73.18	74.57	72.86	73.67	696399
2023-09-22	73.70	74.52	73.19	73.42	447685
2023-09-25	72.31	73.38	71.67	71.78	623639
2023-09-26	71.29	71.78	68.50	68.82	847276
2023-09-27	68.82	71.26	68.82	70.24	615274
2023-09-28	70.70	73.93	70.39	73.23	781661
2023-09-29	74.16	74.35	71.64	71.81	557744
2023-10-02	71.71	73.18	71.35	72.67	740676
2023-10-03	71.91	72.31	69.92	70.40	658274
2023-10-04	70.71	71.33	69.31	70.08	544319
2023-10-05	69.43	70.00	65.12	65.60	1041570
2023-10-06	65.42	69.01	65.12	68.48	736040
2023-10-09	67.46	72.02	67.46	71.62	667538
2023-10-10	72.05	73.08	71.19	71.58	503938
2023-10-11	71.47	72.11	69.92	71.21	532628
2023-10-12	70.75	70.75	68.16	69.18	441493
2023-10-13	69.36	69.96	68.96	69.26	399632
2023-10-16	70.80	72.55	69.71	72.41	624314
2023-10-17	72.26	75.11	71.38	74.94	845177
2023-10-18	74.36	75.51	73.26	74.84	631727
2023-10-19	74.61	75.48	73.24	73.73	675447
2023-10-20	73.79	73.83	71.65	71.72	605459
2023-10-23	71.53	74.26	70.40	72.05	522495
2023-10-24	73.22	73.79	70.47	71.37	491243
2023-10-25	70.50	71.62	67.69	69.74	652079
2023-10-26	69.60	70.06	67.90	68.69	415022
2023-10-27	68.95	69.73	67.34	67.72	510405
2023-10-30	68.17	70.07	67.61	69.40	561543
2023-10-31	69.00	70.36	67.98	69.83	606716
2023-11-01	69.61	69.96	67.18	69.84	577977
2023-11-02	71.23	71.52	69.67	70.31	489192
2023-11-03	71.50	76.52	71.50	75.81	917722
2023-11-06	75.42	76.81	72.79	73.10	538377
2023-11-07	73.13	73.66	72.06	72.56	411485
2023-11-08	71.98	72.88	70.37	70.80	346158
2023-11-09	71.79	71.79	68.87	69.33	378304
2023-11-10	70.00	70.87	68.16	70.80	531805
2023-11-13	70.11	72.17	69.55	71.44	569671
2023-11-14	74.00	80.39	74.00	79.93	1191429
2023-11-15	80.43	84.54	79.71	81.65	1052873
2023-11-16	80.56	80.56	77.33	77.42	619162
2023-11-17	78.76	80.73	78.01	80.44	587585
2023-11-20	80.31	83.26	79.78	83.00	623757
2023-11-21	82.69	83.15	80.02	80.21	559701
2023-11-22	81.11	82.79	80.39	81.78	379620
2023-11-24	80.34	81.83	79.32	79.65	261011
2023-11-27	79.50	81.35	79.06	80.94	450910
2023-11-28	80.86	82.60	80.22	81.22	359151
2023-11-29	82.01	83.70	81.61	81.75	626776
2023-11-30	82.00	82.24	79.87	82.18	730156
2023-12-01	82.74	86.51	81.26	85.39	1171018
2023-12-04	84.97	87.13	84.11	84.79	1734283
2023-12-05	82.50	90.18	82.00	89.78	1967424
2023-12-06	92.29	96.80	92.00	95.34	1804845
2023-12-07	96.03	98.27	95.38	97.37	988512
2023-12-08	96.57	97.58	94.66	97.23	669435
2023-12-11	97.93	98.67	95.75	97.93	647737
2023-12-12	97.55	97.96	95.65	96.42	708795
2023-12-13	97.00	98.74	93.76	98.32	871067
2023-12-14	98.64	104.84	98.64	103.89	1133012
2023-12-15	104.13	104.55	101.02	102.09	2737642
2023-12-18	102.18	103.55	100.84	102.38	539591
2023-12-19	103.29	106.52	102.30	105.99	676987
2023-12-20	104.71	106.50	102.89	103.01	564806
2023-12-21	104.34	104.38	101.94	103.18	542164
2023-12-22	102.04	103.92	101.01	103.57	408976
2023-12-26	103.80	105.85	102.79	105.54	413308
2023-12-27	106.23	108.10	105.41	107.61	493686
2023-12-28	106.93	107.93	106.60	107.70	427305
2023-12-29	107.55	108.73	106.82	107.26	540964
2024-01-02	103.67	106.43	102.97	103.99	1237755
2024-01-03	102.45	102.78	99.75	99.78	873824
2024-01-04	99.22	100.08	97.94	98.74	940140
2024-01-05	98.06	100.73	97.76	98.98	594651
2024-01-08	99.51	101.59	98.69	101.19	538745
2024-01-09	100.10	100.81	99.39	99.86	527542
2024-01-10	100.08	101.66	99.67	101.00	634225
2024-01-11	100.33	100.46	97.70	100.14	554646
2024-01-12	100.36	100.99	95.76	96.06	796465
2024-01-16	94.59	95.69	92.92	95.65	700285
2024-01-17	94.00	95.82	93.29	95.67	398546
2024-01-18	95.95	97.80	94.75	97.39	631618
2024-01-19	97.82	99.45	95.89	99.12	547307
2024-01-22	99.60	101.79	98.98	101.62	581704
2024-01-23	103.02	103.02	98.46	99.00	652720
2024-01-24	100.81	100.81	97.32	97.77	441050
2024-01-25	99.09	100.22	98.26	99.94	483678
2024-01-26	100.72	101.46	97.78	99.88	474284
2024-01-29	100.27	102.13	99.35	101.81	479099
2024-01-30	101.33	101.71	100.12	101.01	395404
2024-01-31	100.15	101.97	98.92	99.48	496789
2024-02-01	100.39	101.27	97.03	100.44	574934
2024-02-02	98.60	101.53	97.32	100.27	454107
2024-02-05	98.61	99.43	97.27	98.30	371032
2024-02-06	98.26	99.74	97.12	97.73	552973
2024-02-07	98.19	99.04	96.51	98.50	465773
2024-02-08	99.41	101.29	98.36	101.03	542825
2024-02-09	101.00	103.22	99.96	102.81	499523
2024-02-12	103.34	106.92	102.83	105.89	787333
2024-02-13	101.60	102.90	99.02	102.69	606517
2024-02-14	105.00	106.32	103.04	104.85	554060
2024-02-15	105.76	107.21	105.41	106.49	441847
2024-02-16	104.67	106.66	103.86	105.38	453173
2024-02-20	104.17	107.79	103.45	107.48	602404
2024-02-21	107.30	107.30	102.82	104.01	714942
2024-02-22	104.28	106.11	104.09	105.45	491958
2024-02-23	105.79	108.79	105.27	106.45	749689
2024-02-26	106.01	106.59	104.52	105.36	604266
2024-02-27	106.55	107.41	105.51	106.55	580420
2024-02-28	103.99	104.04	99.80	102.93	532940
2024-02-29	104.04	104.43	100.66	101.76	757763
2024-03-01	102.37	102.81	99.26	101.57	665379
2024-03-04	101.57	102.18	99.35	99.38	530653
2024-03-05	98.62	100.36	97.62	98.43	852247
2024-03-06	98.56	98.75	94.15	95.39	648626
2024-03-07	95.86	97.15	94.71	97.13	475409
2024-03-08	98.09	98.52	96.25	96.99	366412
2024-03-11	95.78	96.19	93.80	96.08	457548
2024-03-12	96.00	98.47	94.85	97.00	423382
2024-03-13	97.85	99.94	97.76	98.96	604199
2024-03-14	99.14	100.24	96.81	98.03	539488
2024-03-15	97.70	100.13	97.70	100.05	1293822
2024-03-18	100.48	101.31	99.01	100.25	814819
2024-03-19	100.74	102.90	99.33	102.46	1244448
2024-03-20	90.00	93.14	86.31	90.08	3944636
2024-03-21	89.10	90.42	87.15	90.00	1491798
2024-03-22	90.00	92.05	88.91	91.11	976331
2024-03-25	92.15	95.47	91.86	95.12	1586118
2024-03-26	95.02	98.43	94.61	98.11	832448
2024-03-27	99.00	99.94	97.35	99.43	757608
2024-03-28	99.35	100.45	98.78	100.07	677641
2024-04-01	99.85	100.76	98.49	98.71	752115
2024-04-02	96.85	97.67	93.80	95.07	911928
2024-04-03	100.46	107.79	99.54	104.43	1882085
2024-04-04	106.28	109.17	105.61	106.04	977697
2024-04-05	106.22	106.77	101.03	101.73	1013382
2024-04-08	102.75	105.13	102.75	104.27	594709
2024-04-09	104.82	105.16	101.31	102.08	501785
2024-04-10	100.09	102.14	99.00	100.53	579216
2024-04-11	101.15	101.24	97.14	99.60	675595
2024-04-12	98.27	99.22	95.37	95.77	561182
2024-04-15	96.23	98.00	94.49	95.16	538855
2024-04-16	94.15	96.75	93.26	96.63	603791
2024-04-17	98.22	98.93	96.28	96.46	635577
2024-04-18	97.12	97.87	93.95	93.98	508213
2024-04-19	93.47	95.68	93.37	95.47	653113
2024-04-22	96.65	100.92	95.30	100.11	792510
2024-04-23	100.55	101.68	99.87	101.08	623820
2024-04-24	100.47	102.09	97.77	98.30	641762
2024-04-25	97.40	100.41	95.00	99.66	912664
2024-04-26	99.73	102.28	99.34	101.80	580632
2024-04-29	101.78	102.45	100.84	102.14	375285
2024-04-30	101.43	101.43	97.64	98.03	905499
2024-05-01	97.65	98.37	94.29	95.95	566525
2024-05-02	97.35	98.47	96.16	97.40	802010
2024-05-03	98.19	99.17	93.41	94.35	976918
2024-05-06	95.39	98.35	94.57	97.18	900376
2024-05-07	97.67	99.06	96.75	96.75	566123
2024-05-08	95.46	96.92	93.53	94.61	730102
2024-05-09	94.64	96.90	94.00	95.85	503967
2024-05-10	96.46	97.04	94.97	96.91	403223
2024-05-13	98.26	102.50	97.30	99.44	793054
2024-05-14	102.42	102.90	99.67	101.18	495444
2024-05-15	102.10	102.68	100.68	102.21	510690
2024-05-16	102.41	102.41	100.63	101.45	525395
2024-05-17	101.39	101.44	98.72	98.85	447765
2024-05-20	98.86	99.82	97.58	98.29	343037
2024-05-21	98.67	100.77	98.67	99.88	447587
2024-05-22	99.35	100.00	98.72	99.04	461671
2024-05-23	99.81	101.95	98.82	101.37	678647
2024-05-24	102.29	104.60	101.38	102.74	682508
2024-05-28	102.74	105.13	102.74	104.56	589389
2024-05-29	103.70	105.84	103.67	104.33	739036
2024-05-30	104.94	108.01	103.57	105.83	571211
2024-05-31	107.36	109.53	105.66	109.49	1123740
2024-06-03	110.55	112.06	107.84	108.35	1173527
2024-06-04	107.73	109.00	105.68	107.36	479409
2024-06-05	107.03	107.93	105.52	106.76	439968
2024-06-06	106.00	107.26	105.32	106.72	467899
2024-06-07	106.34	106.57	105.33	105.73	505650
2024-06-10	104.14	104.51	102.48	103.76	867080
2024-06-11	102.92	105.89	101.55	105.63	944026
2024-06-12	107.16	109.52	106.59	108.42	1097975
2024-06-13	100.10	104.79	89.87	92.25	3861952
2024-06-14	92.01	92.75	86.74	87.18	2788930
2024-06-17	86.99	92.20	85.88	91.60	1746174
2024-06-18	91.03	92.25	90.16	91.24	833199
2024-06-20	91.50	93.60	91.22	91.94	1293532
2024-06-21	91.38	91.45	86.50	89.65	1636695
2024-06-24	90.34	90.34	88.56	89.46	709456
2024-06-25	89.08	89.21	86.55	86.76	652846
2024-06-26	86.60	88.60	86.38	87.99	758818
2024-06-27	87.60	89.75	87.00	89.20	617947
2024-06-28	89.31	90.46	87.79	89.58	907478
2024-07-01	90.00	91.00	86.78	87.45	887944
2024-07-02	87.86	88.18	86.14	86.85	586940
2024-07-03	87.19	89.62	86.41	88.70	326287
2024-07-05	88.25	88.93	86.76	87.27	614855
2024-07-08	88.51	88.63	86.57	86.95	546364
2024-07-09	86.32	87.62	84.02	84.55	1104767
2024-07-10	85.62	89.37	84.65	88.04	1132145
2024-07-11	90.44	90.85	88.68	89.93	786476
2024-07-12	90.41	91.66	87.64	88.09	874963
2024-07-15	87.71	89.70	86.42	86.68	777688
2024-07-16	87.83	88.93	86.49	88.53	1159285
2024-07-17	87.30	88.92	86.44	87.61	727440
2024-07-18	87.23	87.99	84.12	85.92	850144
2024-07-19	85.76	86.11	83.25	84.29	901970
2024-07-22	84.82	85.33	81.38	85.27	1437743
2024-07-23	84.92	86.29	83.72	85.02	722291
2024-07-24	84.32	85.50	81.63	82.03	769655
2024-07-25	82.54	84.12	81.29	82.38	746675
2024-07-26	83.34	83.73	82.48	83.04	641207
2024-07-29	83.80	85.32	82.95	84.76	760164
2024-07-30	85.35	86.11	83.97	84.09	481608
2024-07-31	84.47	86.98	83.58	84.13	865307
2024-08-01	83.40	84.14	80.75	82.08	798027
2024-08-02	78.27	79.86	77.24	78.21	851113
2024-08-05	74.91	78.09	73.24	76.20	1025159
2024-08-06	75.82	76.48	74.22	75.61	863106
2024-08-07	76.21	76.95	73.35	73.75	884945
2024-08-08	75.29	75.38	73.82	75.36	750644
2024-08-09	75.21	75.47	73.22	73.78	696957
2024-08-12	73.87	74.89	72.26	72.58	817061
2024-08-13	73.42	75.96	72.93	75.54	811146
2024-08-14	75.88	76.50	73.99	74.51	874491
2024-08-15	77.38	79.47	76.60	78.18	979520
2024-08-16	77.77	78.91	77.35	77.57	738044
2024-08-19	77.67	78.38	76.45	77.05	729192
2024-08-20	76.84	78.41	76.46	77.66	624454
2024-08-21	79.04	79.31	78.06	78.20	542027
2024-08-22	78.32	78.47	77.48	77.93	653123
2024-08-23	78.68	80.99	78.25	80.29	565265
2024-08-26	81.41	82.65	80.65	82.32	786674
2024-08-27	80.24	83.04	80.04	82.99	637154
2024-08-28	82.40	84.06	81.78	82.66	667654
2024-08-29	83.80	85.40	82.44	84.40	705040
2024-08-30	85.00	85.07	83.43	84.10	645665
2024-09-03	82.39	83.74	80.27	80.55	942508
2024-09-04	79.73	81.64	79.67	80.29	757192
2024-09-05	80.50	81.37	77.32	77.54	896769
2024-09-06	77.92	79.07	76.80	76.95	1175600
2024-09-09	77.41	79.01	75.09	75.79	1419192
2024-09-10	76.39	77.05	75.17	76.26	897870
2024-09-11	77.29	78.75	75.91	78.09	1319087
2024-09-12	89.85	93.21	86.74	86.94	2925606
2024-09-13	87.82	91.78	86.92	91.15	1625114
2024-09-16	92.20	93.78	90.56	91.88	1060541
2024-09-17	92.21	95.37	91.48	93.56	934190
2024-09-18	93.66	95.21	92.20	93.12	940852
2024-09-19	95.50	97.36	94.61	97.16	1218194
2024-09-20	96.47	96.83	94.37	94.98	1570636
2024-09-23	95.74	98.08	94.57	97.93	773365
2024-09-24	98.19	100.05	97.28	99.35	661712
2024-09-25	99.61	101.07	98.38	100.26	782979
2024-09-26	102.41	102.41	98.33	98.51	792503
2024-09-27	99.56	102.69	99.20	100.97	958730
2024-09-30	100.66	103.48	100.66	103.14	878310
2024-10-01	97.88	99.19	92.27	94.98	1936026
2024-10-02	94.53	94.89	92.38	94.68	1038934
2024-10-03	93.49	95.53	92.46	95.31	1192711
2024-10-04	97.04	99.23	97.04	98.07	896815
2024-10-07	97.38	99.16	96.48	98.67	815504
2024-10-08	98.89	100.18	97.17	99.70	931846
2024-10-09	99.74	100.11	98.37	98.58	779013
2024-10-10	98.00	98.21	96.61	96.72	1058074
2024-10-11	96.40	97.39	96.10	96.16	693450
2024-10-14	96.32	98.63	95.59	97.58	611755
2024-10-15	97.11	101.37	97.11	99.53	919702
2024-10-16	99.79	102.88	98.77	101.64	959054
2024-10-17	101.67	102.77	99.84	100.79	502045
2024-10-18	101.44	102.33	100.59	100.83	529256
2024-10-21	99.70	100.00	96.58	96.60	1021548
2024-10-22	95.98	96.75	95.02	95.65	687874
2024-10-23	96.16	96.25	92.69	93.62	1314933
2024-10-24	93.97	94.61	91.89	92.55	647294
2024-10-25	93.28	93.43	91.67	91.86	485731
2024-10-28	92.78	93.69	91.96	92.47	603246
2024-10-29	91.39	93.79	91.09	93.39	533458
2024-10-30	92.89	93.98	92.11	92.54	456249
2024-10-31	91.80	93.03	90.98	91.68	1036034
2024-11-01	92.29	93.76	91.73	92.05	694982
2024-11-04	91.45	91.95	90.26	91.17	735299
2024-11-05	89.98	91.71	89.78	91.68	589794
2024-11-06	96.20	98.56	94.97	97.30	1287698
2024-11-07	97.06	98.82	96.45	98.01	795954
2024-11-08	98.01	98.07	96.59	97.55	619131
2024-11-11	98.81	99.85	96.48	98.07	555128
2024-11-12	98.51	98.68	96.64	98.59	563839
2024-11-13	99.44	101.71	97.27	97.92	895735
2024-11-14	98.34	98.75	97.00	97.66	662317
2024-11-15	97.66	97.66	95.75	97.16	652867
2024-11-18	96.91	97.84	95.08	95.20	582737
2024-11-19	94.31	95.46	92.24	94.59	785315
2024-11-20	94.00	96.82	93.62	96.70	661466
2024-11-21	97.67	100.25	96.56	100.17	929115
2024-11-22	101.98	103.64	100.96	102.60	828391
2024-11-25	103.34	106.28	101.89	104.13	980398
2024-11-26	102.70	103.26	100.92	102.09	538395
2024-11-27	102.91	103.53	99.65	99.98	922088
2024-11-29	100.75	101.27	98.93	100.20	564373
2024-12-02	100.84	100.84	97.08	99.45	1684246
2024-12-03	100.41	100.41	97.57	98.31	1223896
2024-12-04	97.64	99.30	95.88	98.73	1689521
2024-12-05	85.44	90.28	84.50	86.94	4652528
2024-12-06	87.50	92.81	87.47	91.80	2129008
2024-12-09	89.76	90.48	86.46	86.47	1234615
2024-12-10	86.25	86.73	84.73	84.80	1187607
2024-12-11	85.33	85.63	83.82	85.01	1026290
2024-12-12	86.00	87.04	84.88	85.08	782202
2024-12-13	84.97	85.12	83.05	84.07	642854
2024-12-16	83.98	86.49	83.28	84.61	786132
2024-12-17	84.40	84.67	81.53	81.54	1194527
2024-12-18	82.30	83.61	78.44	79.42	1173513
2024-12-19	79.89	80.70	78.47	79.48	973819
2024-12-20	78.36	83.55	78.17	81.14	4133615
2024-12-23	80.65	82.00	80.09	81.00	1087897
2024-12-24	80.89	81.24	79.27	81.21	346722
2024-12-26	80.98	82.61	80.31	82.46	1002860
2024-12-27	82.05	82.57	81.23	81.97	623221
2024-12-30	80.78	81.28	79.20	80.48	963079
2024-12-31	81.02	81.54	80.09	80.71	888025
2025-01-02	81.02	81.58	77.27	78.03	1498880
2025-01-03	78.32	78.78	76.61	77.37	1454929
2025-01-06	78.79	79.84	76.24	76.45	1365934
2025-01-07	77.05	77.87	76.14	77.07	1028446
2025-01-08	76.11	76.11	73.61	74.48	1230686
2025-01-10	73.84	76.95	73.31	76.63	2242419
2025-01-13	75.69	76.20	72.85	74.04	1568312
2025-01-14	62.28	63.69	54.44	58.00	9682743
2025-01-15	58.69	59.88	56.61	58.92	3878318
2025-01-16	58.52	60.20	55.85	56.59	2933815
2025-01-17	57.09	57.73	55.78	57.48	1881806
2025-01-21	58.49	58.54	56.82	57.32	1698043
2025-01-22	57.73	59.95	56.89	59.37	1663669
2025-01-23	59.40	60.97	59.27	60.50	1493896
2025-01-24	60.48	61.91	60.32	60.45	1090619
2025-01-27	60.33	60.66	57.83	59.54	1380386
2025-01-28	59.19	59.43	57.82	58.63	753214
2025-01-29	58.63	59.21	58.10	58.48	702936
2025-01-30	58.63	60.89	58.54	60.33	742425
2025-01-31	59.99	61.49	58.85	59.23	2234877
2025-02-03	58.00	58.80	57.13	57.93	1156446
2025-02-04	57.69	57.91	56.50	56.93	1048529
2025-02-05	56.63	56.97	54.85	56.50	1472023
2025-02-06	57.07	57.99	54.50	54.79	1452504
2025-02-07	54.44	54.45	52.09	52.80	1415999
2025-02-10	52.94	54.83	52.35	54.19	1558300
2025-02-11	53.70	55.03	53.00	54.91	1125656
2025-02-12	54.26	54.91	53.86	54.36	1268710
2025-02-13	55.22	55.34	52.57	52.70	1261432
2025-02-14	53.13	54.13	52.30	53.70	1616407
2025-02-18	54.01	56.15	54.01	56.00	1602076
2025-02-19	54.93	56.01	54.26	55.72	1327556
2025-02-20	55.17	55.81	52.86	54.09	1334806
2025-02-21	54.65	54.80	52.26	52.75	1173716
2025-02-24	52.92	52.92	50.38	50.96	1553805
2025-02-25	51.35	52.68	50.97	51.50	1332926
2025-02-26	52.31	53.30	52.11	52.68	1366864
2025-02-27	52.72	52.87	49.68	49.73	1344697
2025-02-28	53.92	58.94	51.83	52.32	3395163
2025-03-03	52.37	53.37	48.59	48.72	1697809
2025-03-04	47.95	49.50	46.66	47.94	1530699
2025-03-05	48.25	49.64	47.87	49.36	863881
2025-03-06	48.48	50.63	48.15	50.00	1041348
2025-03-07	49.35	50.30	49.05	50.30	1115631
2025-03-10	50.60	50.95	47.97	48.17	1446633
2025-03-11	47.99	47.99	46.16	47.26	1245053

Explore More About SIG

Coins representing dividend payouts and trends

SIG Dividend History

Discover Signet Jewelers Ltd'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

SIG Stock Split History

Discover Signet Jewelers Ltd'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

SIG Historical Prices

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

Web Analytics