ZD Historical Prices

Summary

Key Stock Metrics

29.15

(April 30, 2025)

52-Week Low

56.48

(January 21, 2025)

52-Week High

135.00

(November 4, 2021)

All-Time High

30.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-07-23	8.96	8.96	8.15	8.26	13917700
1999-07-26	8.28	8.31	7.06	7.17	2310400
1999-07-27	7.28	7.61	6.85	6.98	942100
1999-07-28	6.76	6.79	6.00	6.22	2238700
1999-07-29	5.95	6.95	5.60	6.79	716200
1999-07-30	6.85	7.50	6.76	7.50	852400
1999-08-02	7.33	7.44	6.71	7.06	410900
1999-08-03	6.85	6.98	6.03	6.08	547600
1999-08-04	6.08	6.08	5.27	5.32	583800
1999-08-05	5.43	5.87	4.67	5.73	470400
1999-08-06	5.65	5.98	5.22	5.49	273600
1999-08-09	5.22	5.43	4.94	5.05	272000
1999-08-10	5.05	5.32	4.81	5.22	162600
1999-08-11	5.32	5.54	5.11	5.16	214200
1999-08-12	5.19	5.22	4.67	4.86	510900
1999-08-13	5.05	6.03	4.89	5.98	604600
1999-08-16	6.03	6.85	5.65	6.55	615400
1999-08-17	6.85	6.95	5.76	6.36	406900
1999-08-18	6.83	6.95	6.19	6.36	800000
1999-08-19	6.40	6.41	5.81	5.92	230800
1999-08-20	6.04	6.08	5.70	5.79	166800
1999-08-23	5.98	5.98	5.60	5.65	135800
1999-08-24	5.69	5.92	5.65	5.68	139900
1999-08-25	5.75	5.76	5.32	5.49	142500
1999-08-26	5.50	5.76	5.11	5.60	183100
1999-08-27	5.51	5.76	5.22	5.76	75500
1999-08-30	5.70	6.25	5.65	6.19	386700
1999-08-31	6.27	6.30	5.87	5.98	196500
1999-09-01	6.00	6.36	5.76	5.92	328600
1999-09-02	5.73	6.08	5.65	5.87	223400
1999-09-03	6.06	6.19	5.79	6.03	168200
1999-09-07	5.92	6.03	5.81	5.98	142300
1999-09-08	5.96	6.63	5.81	5.92	379400
1999-09-09	6.06	6.08	5.81	5.89	191200
1999-09-10	5.88	5.92	5.65	5.81	142900
1999-09-13	5.84	5.87	5.54	5.62	54100
1999-09-14	5.68	5.70	5.30	5.41	94900
1999-09-15	5.41	5.65	5.41	5.54	52800
1999-09-16	5.75	5.76	5.38	5.43	99500
1999-09-17	5.49	5.54	5.16	5.22	160500
1999-09-20	5.19	5.22	4.94	5.08	202100
1999-09-21	4.94	5.08	4.78	4.78	178000
1999-09-22	4.86	4.89	4.67	4.67	192600
1999-09-23	4.75	4.78	4.35	4.35	345400
1999-09-24	4.35	4.35	3.86	4.13	280300
1999-09-27	4.35	4.51	4.02	4.24	603100
1999-09-28	4.40	4.40	4.02	4.16	64000
1999-09-29	4.24	4.45	4.07	4.18	137000
1999-09-30	4.18	4.35	4.16	4.32	85100
1999-10-01	4.32	4.45	4.29	4.45	143300
1999-10-04	4.35	4.67	4.24	4.26	147200
1999-10-05	4.24	4.40	4.21	4.24	107300
1999-10-06	4.37	4.40	4.13	4.24	159300
1999-10-07	4.45	4.45	4.24	4.35	108900
1999-10-08	4.35	4.45	4.29	4.35	127700
1999-10-11	4.37	5.00	4.35	4.54	799900
1999-10-12	4.58	4.59	4.24	4.29	149800
1999-10-13	4.32	4.40	4.24	4.26	60800
1999-10-14	4.35	4.35	4.02	4.13	117700
1999-10-15	4.10	4.45	3.69	4.24	424300
1999-10-18	4.40	4.40	3.80	3.99	166800
1999-10-19	4.33	4.40	4.10	4.24	190300
1999-10-20	4.26	4.35	4.21	4.26	139000
1999-10-21	4.18	4.18	3.91	3.91	241900
1999-10-22	4.02	4.02	3.91	3.94	191200
1999-10-25	3.99	4.24	3.80	4.05	114300
1999-10-26	4.02	4.05	3.91	3.99	51200
1999-10-27	3.94	4.07	3.69	3.86	105600
1999-10-28	3.88	3.91	3.69	3.78	69900
1999-10-29	3.86	4.02	3.75	3.78	100000
1999-11-01	3.75	3.88	3.69	3.75	66200
1999-11-02	3.75	3.80	3.48	3.53	261300
1999-11-03	3.60	3.69	3.53	3.53	78300
1999-11-04	3.53	3.64	3.37	3.59	181000
1999-11-05	3.56	3.69	3.31	3.64	244800
1999-11-08	3.72	3.91	3.59	3.69	304400
1999-11-09	3.91	5.87	3.91	5.84	3854300
1999-11-10	6.36	7.01	5.54	5.98	3173700
1999-11-11	6.52	6.68	4.84	5.81	819400
1999-11-12	5.87	6.03	4.84	5.43	422800
1999-11-15	5.24	5.38	4.78	5.11	499400
1999-11-16	4.92	5.27	4.67	5.11	430600
1999-11-17	6.00	6.36	5.32	5.65	990600
1999-11-18	5.81	6.06	5.27	5.54	205000
1999-11-19	5.43	5.65	5.38	5.49	106000
1999-11-22	5.43	5.51	5.00	5.11	272500
1999-11-23	5.13	5.24	4.84	5.24	161800
1999-11-24	5.27	5.65	5.00	5.38	218200
1999-11-26	5.38	5.65	5.27	5.38	133900
1999-11-29	5.38	5.43	5.00	5.16	233400
1999-11-30	5.24	5.32	4.94	5.08	278000
1999-12-01	5.22	5.22	4.84	5.11	150400
1999-12-02	5.03	5.11	4.84	4.89	151800
1999-12-03	4.97	5.16	4.81	4.81	237800
1999-12-06	4.86	4.94	4.78	4.78	141800
1999-12-07	4.89	5.60	4.81	5.32	504500
1999-12-08	5.49	6.30	5.16	5.70	683900
1999-12-09	5.98	6.41	5.22	5.62	471800
1999-12-10	5.87	5.98	5.43	5.49	205900
1999-12-13	5.54	5.57	5.22	5.27	150600
1999-12-14	5.32	5.35	4.78	4.84	288100
1999-12-15	5.08	5.08	4.78	4.84	113500
1999-12-16	4.84	4.94	4.62	4.67	235800
1999-12-17	4.64	4.67	4.07	4.21	303200
1999-12-20	4.22	4.24	3.91	4.07	268100
1999-12-21	4.05	4.24	3.99	4.02	314000
1999-12-22	3.97	4.02	3.69	3.72	259600
1999-12-23	3.79	5.32	3.78	5.11	799100
1999-12-27	7.50	7.50	6.19	6.68	3969300
1999-12-28	6.78	6.79	5.22	5.60	884300
1999-12-29	5.87	6.08	5.65	5.92	300000
1999-12-30	6.14	6.19	5.32	5.43	222600
1999-12-31	5.34	6.08	5.32	5.84	203800
2000-01-03	5.87	6.00	5.54	5.65	246000
2000-01-04	5.60	5.65	5.27	5.32	169200
2000-01-05	5.43	5.54	4.78	5.11	259800
2000-01-06	5.19	5.46	5.19	5.38	129700
2000-01-07	5.32	5.38	5.22	5.32	114800
2000-01-10	5.32	5.62	5.16	5.38	189700
2000-01-11	5.30	5.65	5.11	5.11	179600
2000-01-12	5.49	5.54	4.78	5.05	208200
2000-01-13	5.03	5.03	4.78	5.00	144700
2000-01-14	5.13	5.43	5.00	5.05	73400
2000-01-18	5.19	5.32	4.89	5.11	127400
2000-01-19	5.13	5.43	5.00	5.43	179400
2000-01-20	5.43	6.19	5.41	6.19	544700
2000-01-21	6.11	6.11	5.27	6.08	230300
2000-01-24	6.02	6.08	5.65	5.70	126400
2000-01-25	5.87	5.87	5.22	5.32	178200
2000-01-26	5.32	5.54	5.00	5.16	193500
2000-01-27	5.22	5.54	5.05	5.32	237100
2000-01-28	5.32	5.32	5.11	5.16	69600
2000-01-31	5.22	5.43	5.11	5.22	189300
2000-02-01	5.54	5.70	5.22	5.22	162000
2000-02-02	5.32	5.43	4.89	4.89	309600
2000-02-03	4.94	5.05	4.78	4.84	284700
2000-02-04	4.84	4.94	4.56	4.78	335200
2000-02-07	4.67	4.78	4.56	4.67	199000
2000-02-08	4.64	4.67	4.56	4.59	305700
2000-02-09	4.71	4.73	4.35	4.35	403500
2000-02-10	4.45	4.45	4.32	4.35	299700
2000-02-11	4.35	4.45	4.29	4.40	243400
2000-02-14	4.37	4.40	4.29	4.29	112400
2000-02-15	4.56	4.62	4.35	4.40	1076600
2000-02-16	4.45	4.45	4.35	4.35	484500
2000-02-17	4.45	4.48	4.24	4.35	475600
2000-02-18	4.37	4.40	4.24	4.37	188100
2000-02-22	4.39	4.45	4.29	4.40	363900
2000-02-23	4.51	4.73	4.35	4.73	226200
2000-02-24	4.84	4.89	4.67	4.78	622100
2000-02-25	4.78	4.84	4.67	4.73	207400
2000-02-28	4.81	4.84	4.40	4.40	244800
2000-02-29	4.62	4.73	4.40	4.62	187700
2000-03-01	4.67	4.89	4.56	4.62	271400
2000-03-02	5.03	5.27	4.84	5.22	670900
2000-03-03	5.38	5.76	5.11	5.60	494900
2000-03-06	5.65	5.87	5.38	5.54	288900
2000-03-07	5.35	5.70	5.22	5.32	253200
2000-03-08	5.27	5.60	4.89	5.11	150200
2000-03-09	5.00	5.60	4.78	5.43	199300
2000-03-10	5.27	5.54	5.00	5.11	86400
2000-03-13	5.22	5.22	4.78	4.94	117600
2000-03-14	5.03	5.13	4.56	4.70	184900
2000-03-15	4.86	5.00	4.78	4.89	63700
2000-03-16	4.73	5.32	4.73	4.94	117100
2000-03-17	4.78	5.00	4.62	4.73	148700
2000-03-20	4.59	5.11	4.56	4.89	103000
2000-03-21	5.11	5.16	4.62	4.84	123000
2000-03-22	4.94	4.94	4.62	4.70	232800
2000-03-23	4.67	4.84	4.54	4.73	81700
2000-03-24	4.73	4.73	4.45	4.67	75700
2000-03-27	4.70	4.78	4.45	4.51	103500
2000-03-28	4.59	4.67	4.45	4.56	136200
2000-03-29	4.59	4.59	4.24	4.24	132900
2000-03-30	4.35	4.37	3.86	4.26	176500
2000-03-31	4.07	4.40	3.91	4.35	101000
2000-04-03	4.13	4.29	3.91	4.18	45400
2000-04-04	3.86	3.91	3.10	3.59	180100
2000-04-05	3.53	3.64	3.26	3.48	116000
2000-04-06	3.59	4.40	3.42	3.86	176500
2000-04-07	4.13	4.13	3.40	3.48	382200
2000-04-10	3.78	3.80	3.37	3.48	189400
2000-04-11	3.56	3.59	3.26	3.37	131600
2000-04-12	3.53	3.56	2.88	2.88	163100
2000-04-13	2.82	2.93	1.96	2.44	241600
2000-04-14	2.44	3.04	1.74	1.79	913400
2000-04-17	1.78	2.23	1.68	1.74	677900
2000-04-18	1.79	2.17	1.77	2.12	442400
2000-04-19	2.28	2.34	2.17	2.28	225300
2000-04-20	2.35	2.36	2.17	2.23	99500
2000-04-24	2.17	2.28	2.01	2.12	150100
2000-04-25	2.17	2.23	2.01	2.04	297600
2000-04-26	2.11	2.23	1.74	1.96	176700
2000-04-27	2.00	2.34	1.96	2.17	130600
2000-04-28	2.17	2.44	2.17	2.28	140100
2000-05-01	2.23	2.44	2.23	2.44	81100
2000-05-02	2.39	2.44	2.20	2.23	109200
2000-05-03	2.39	2.39	2.06	2.06	66000
2000-05-04	2.06	2.25	2.06	2.17	80000
2000-05-05	2.17	2.23	2.17	2.17	75600
2000-05-08	2.25	2.28	2.09	2.15	27800
2000-05-09	2.16	2.23	1.98	2.06	61300
2000-05-10	2.01	2.06	1.85	1.87	94100
2000-05-11	1.93	1.93	1.79	1.85	68300
2000-05-12	1.79	1.90	1.28	1.90	1377900
2000-05-15	1.96	1.96	1.74	1.90	129200
2000-05-16	1.90	1.90	1.63	1.79	153000
2000-05-17	1.68	1.82	1.44	1.52	221500
2000-05-18	1.59	1.63	1.33	1.47	168100
2000-05-19	1.55	1.58	1.41	1.58	69200
2000-05-22	1.62	1.63	1.28	1.41	137800
2000-05-23	1.34	1.63	1.30	1.36	59600
2000-05-24	1.41	1.44	1.28	1.30	103600
2000-05-25	1.29	1.41	1.28	1.30	31900
2000-05-26	1.33	1.55	1.28	1.52	56700
2000-05-30	1.58	1.63	1.33	1.40	54100
2000-05-31	1.33	1.45	1.28	1.30	43600
2000-06-01	1.36	1.41	1.28	1.41	93200
2000-06-02	1.44	1.58	1.41	1.47	82100
2000-06-05	1.52	1.74	1.36	1.41	111900
2000-06-06	1.44	1.71	1.44	1.71	79600
2000-06-07	1.63	1.74	1.63	1.68	26100
2000-06-08	1.66	1.68	1.58	1.63	15200
2000-06-09	1.60	1.71	1.58	1.71	34300
2000-06-12	1.68	1.70	1.47	1.63	36100
2000-06-13	1.66	1.66	1.30	1.36	145700
2000-06-14	1.36	1.63	1.30	1.39	205100
2000-06-15	1.52	1.71	1.44	1.52	136100
2000-06-16	1.52	1.66	1.36	1.49	163000
2000-06-19	1.43	1.52	1.41	1.41	46100
2000-06-20	1.53	1.55	1.09	1.25	416800
2000-06-21	1.21	1.33	1.09	1.20	286700
2000-06-22	1.25	1.52	1.20	1.30	126000
2000-06-23	1.59	1.63	1.30	1.52	153500
2000-06-26	1.52	1.52	1.28	1.30	155000
2000-06-27	1.37	1.52	1.30	1.47	91600
2000-06-28	1.33	1.52	1.30	1.39	114100
2000-06-29	1.47	1.47	1.30	1.33	76500
2000-06-30	1.34	1.41	1.33	1.39	46800
2000-07-03	1.39	1.41	1.33	1.33	31800
2000-07-05	1.40	1.52	1.39	1.52	123400
2000-07-06	1.41	1.52	1.41	1.47	178200
2000-07-07	1.52	1.58	1.49	1.52	131100
2000-07-10	1.49	1.60	1.41	1.55	381100
2000-07-11	1.53	1.53	1.41	1.47	49800
2000-07-12	1.45	1.55	1.45	1.49	166300
2000-07-13	1.48	1.52	1.30	1.30	145900
2000-07-14	1.32	1.68	0.87	1.64	622300
2000-07-17	1.67	1.87	1.58	1.77	489100
2000-07-18	2.27	3.04	1.96	2.99	2374400
2000-07-19	2.91	2.91	2.34	2.55	627900
2000-07-20	2.61	2.61	2.12	2.23	332000
2000-07-21	2.44	2.44	2.01	2.15	131900
2000-07-24	2.23	2.28	2.15	2.23	212600
2000-07-25	2.06	2.61	2.06	2.50	212700
2000-07-26	2.55	2.61	2.31	2.36	170700
2000-07-27	2.39	2.72	2.23	2.63	668900
2000-07-28	2.42	2.42	1.90	2.06	543600
2000-07-31	2.34	2.34	2.09	2.23	85900
2000-08-01	2.23	2.28	1.93	1.93	116800
2000-08-02	1.96	2.06	1.93	1.93	98500
2000-08-03	1.82	1.90	1.77	1.87	85500
2000-08-04	1.90	2.06	1.77	1.85	60500
2000-08-07	1.86	1.90	1.74	1.85	65800
2000-08-08	1.82	1.85	1.74	1.74	36800
2000-08-09	1.75	1.85	1.58	1.77	144400
2000-08-10	1.87	1.90	1.68	1.68	37100
2000-08-11	1.71	1.74	1.66	1.74	33400
2000-08-14	1.74	1.74	1.63	1.68	49300
2000-08-15	1.70	1.77	1.63	1.74	53100
2000-08-16	1.78	1.87	1.74	1.74	48900
2000-08-17	1.79	1.82	1.63	1.71	65200
2000-08-18	1.71	1.77	1.58	1.74	34000
2000-08-21	1.75	1.79	1.68	1.71	65100
2000-08-22	1.72	1.74	1.60	1.66	35200
2000-08-23	1.64	1.68	1.52	1.52	64800
2000-08-24	1.52	1.63	1.30	1.39	245600
2000-08-25	1.45	1.55	1.39	1.41	49600
2000-08-28	1.52	1.52	1.33	1.36	102100
2000-08-29	1.36	1.41	1.33	1.33	63200
2000-08-30	1.37	1.41	1.33	1.33	6150000
2000-08-31	1.37	1.41	1.25	1.25	284700
2000-09-01	1.36	1.36	1.30	1.33	65900
2000-09-05	1.41	1.41	1.30	1.39	27000
2000-09-06	1.39	1.47	1.39	1.41	26600
2000-09-07	1.41	1.47	1.33	1.33	87800
2000-09-08	1.36	1.41	1.30	1.33	230700
2000-09-11	1.36	1.41	1.30	1.33	52400
2000-09-12	1.39	1.41	1.30	1.30	88800
2000-09-13	1.32	1.32	1.20	1.30	35700
2000-09-14	1.25	1.30	1.20	1.20	40500
2000-09-15	1.30	1.33	1.22	1.30	43100
2000-09-18	1.26	1.30	1.20	1.20	42400
2000-09-19	1.32	1.33	1.17	1.20	59200
2000-09-20	1.22	1.22	1.09	1.14	59200
2000-09-21	1.21	1.21	1.09	1.20	83300
2000-09-22	1.11	1.33	1.09	1.30	136600
2000-09-25	1.28	1.30	1.25	1.25	21900
2000-09-26	1.25	1.29	0.98	1.03	122700
2000-09-27	1.06	1.25	1.06	1.25	29100
2000-09-28	1.20	1.22	1.09	1.17	34900
2000-09-29	1.20	1.25	1.11	1.14	44200
2000-10-02	1.09	1.17	1.09	1.11	59200
2000-10-03	1.11	1.25	1.09	1.25	55900
2000-10-04	1.18	1.25	1.09	1.22	66700
2000-10-05	1.15	1.20	1.09	1.14	17300
2000-10-06	1.22	1.22	1.06	1.09	157700
2000-10-09	1.06	1.11	1.03	1.11	28100
2000-10-10	1.13	1.20	0.98	0.98	64300
2000-10-11	0.95	1.09	0.88	0.98	145700
2000-10-12	0.98	1.06	0.90	1.03	77600
2000-10-13	0.90	1.03	0.81	0.84	109200
2000-10-16	0.81	1.01	0.81	0.87	119300
2000-10-17	0.87	0.92	0.84	0.87	184300
2000-10-18	0.87	0.87	0.68	0.76	45800
2000-10-19	0.73	0.98	0.73	0.90	136300
2000-10-20	0.87	0.90	0.81	0.87	25200
2000-10-23	0.83	0.84	0.81	0.81	19500
2000-10-24	0.81	0.87	0.71	0.71	36200
2000-10-25	0.83	0.84	0.72	0.76	69600
2000-10-26	0.77	0.87	0.73	0.76	73600
2000-10-27	0.86	0.92	0.79	0.81	72200
2000-10-30	0.83	0.87	0.76	0.81	69400
2000-10-31	0.83	0.92	0.71	0.84	166200
2000-11-01	0.83	0.87	0.73	0.87	97300
2000-11-02	0.87	0.87	0.81	0.84	67200
2000-11-03	0.83	0.87	0.81	0.81	188000
2000-11-06	0.81	0.87	0.79	0.87	21200
2000-11-07	0.79	0.87	0.79	0.81	43500
2000-11-08	0.79	0.84	0.79	0.79	26600
2000-11-09	0.84	0.84	0.79	0.79	9100
2000-11-10	0.79	0.79	0.71	0.73	22600
2000-11-13	0.81	0.81	0.60	0.76	41900
2000-11-14	0.71	0.76	0.62	0.71	34000
2000-11-15	0.69	0.69	0.60	0.65	52000
2000-11-16	0.60	0.65	0.57	0.60	51200
2000-11-17	0.60	0.71	0.60	0.60	10400
2000-11-20	0.60	0.71	0.46	0.62	96900
2000-11-21	0.62	0.68	0.57	0.60	64900
2000-11-22	0.57	0.60	0.54	0.60	62300
2000-11-24	0.54	0.65	0.54	0.65	31700
2000-11-27	0.65	0.68	0.57	0.68	53300
2000-11-28	0.68	0.87	0.68	0.76	305800
2000-11-29	0.72	0.81	0.52	0.52	90500
2000-11-30	0.57	0.62	0.54	0.54	65300
2000-12-01	0.68	0.68	0.57	0.57	104300
2000-12-04	0.57	0.65	0.52	0.62	86300
2000-12-05	0.62	0.76	0.60	0.65	131000
2000-12-06	0.62	0.65	0.57	0.60	107300
2000-12-07	0.57	0.65	0.49	0.62	98300
2000-12-08	0.54	0.65	0.52	0.60	93700
2000-12-11	0.60	0.68	0.57	0.57	179800
2000-12-12	0.58	0.65	0.57	0.65	101400
2000-12-13	0.61	0.65	0.60	0.62	120900
2000-12-14	0.62	0.65	0.46	0.49	185100
2000-12-15	0.49	0.54	0.46	0.49	204900
2000-12-18	0.46	0.50	0.27	0.49	395800
2000-12-19	0.43	0.52	0.41	0.52	499300
2000-12-20	0.49	0.52	0.24	0.49	553500
2000-12-21	0.48	0.49	0.35	0.38	428400
2000-12-22	0.35	0.41	0.22	0.33	328600
2000-12-26	0.27	0.33	0.19	0.24	349900
2000-12-27	0.22	0.43	0.22	0.30	558300
2000-12-28	0.30	0.35	0.24	0.24	429200
2000-12-29	0.24	0.35	0.22	0.24	647700
2001-01-02	0.24	0.30	0.24	0.27	28800
2001-01-03	0.30	0.33	0.27	0.31	58800
2001-01-04	0.31	0.35	0.27	0.33	65300
2001-01-05	0.33	0.35	0.27	0.30	51600
2001-01-08	0.27	0.33	0.27	0.30	19300
2001-01-09	0.33	0.33	0.30	0.30	44900
2001-01-10	0.30	0.35	0.30	0.33	88000
2001-01-11	0.35	0.38	0.33	0.35	189100
2001-01-12	0.33	0.41	0.33	0.38	154100
2001-01-16	0.41	0.49	0.38	0.49	206600
2001-01-17	0.49	0.54	0.41	0.41	153500
2001-01-18	0.43	0.49	0.41	0.43	125300
2001-01-19	0.42	0.49	0.41	0.43	55300
2001-01-22	0.43	0.49	0.43	0.46	167100
2001-01-23	0.48	0.49	0.43	0.46	65200
2001-01-24	0.46	0.52	0.46	0.46	185000
2001-01-25	0.46	0.52	0.46	0.49	101500
2001-01-26	0.49	0.54	0.46	0.52	37800
2001-01-29	0.52	0.60	0.52	0.54	159800
2001-01-30	0.54	0.68	0.54	0.68	93400
2001-01-31	0.68	0.87	0.65	0.68	374900
2001-02-01	0.68	0.73	0.60	0.65	83100
2001-02-02	0.61	0.65	0.46	0.60	117900
2001-02-05	0.54	0.57	0.46	0.52	172600
2001-02-06	0.50	0.57	0.49	0.52	86200
2001-02-07	0.52	0.54	0.49	0.49	67100
2001-02-08	0.54	0.56	0.42	0.42	158000
2001-02-09	0.42	0.49	0.39	0.49	188000
2001-02-12	0.50	0.68	0.48	0.62	227200
2001-02-13	0.62	0.64	0.59	0.60	118400
2001-02-14	0.60	0.68	0.60	0.68	178000
2001-02-15	0.68	0.72	0.65	0.71	87600
2001-02-16	0.71	0.71	0.67	0.67	99200
2001-02-20	0.69	0.69	0.62	0.63	93200
2001-02-21	0.64	0.65	0.60	0.60	69600
2001-02-22	0.60	0.62	0.60	0.60	29200
2001-02-23	0.62	0.62	0.60	0.60	47600
2001-02-26	0.60	0.61	0.60	0.61	17600
2001-02-27	0.60	0.61	0.58	0.58	28400
2001-02-28	0.58	0.71	0.58	0.58	58400
2001-03-01	0.58	0.58	0.57	0.57	58400
2001-03-02	0.58	0.58	0.57	0.57	49200
2001-03-05	0.57	0.57	0.57	0.57	23200
2001-03-06	0.58	0.58	0.57	0.58	21200
2001-03-07	0.58	0.58	0.57	0.57	36800
2001-03-08	0.57	0.57	0.57	0.57	8400
2001-03-09	0.58	0.58	0.57	0.57	19200
2001-03-12	0.57	0.57	0.57	0.57	48000
2001-03-13	0.57	0.57	0.56	0.56	36000
2001-03-14	0.55	0.56	0.55	0.55	15200
2001-03-15	0.55	0.55	0.54	0.54	80000
2001-03-16	0.54	0.55	0.54	0.55	27600
2001-03-19	0.54	0.58	0.54	0.56	40400
2001-03-20	0.56	0.59	0.54	0.54	33600
2001-03-21	0.54	0.54	0.54	0.54	14800
2001-03-22	0.54	0.54	0.51	0.51	348800
2001-03-23	0.52	0.52	0.50	0.50	47200
2001-03-26	0.51	0.52	0.50	0.52	21200
2001-03-27	0.50	0.50	0.48	0.48	82800
2001-03-28	0.48	0.52	0.48	0.52	125200
2001-03-29	0.51	0.52	0.48	0.52	31200
2001-03-30	0.50	0.52	0.49	0.50	16800
2001-04-02	0.50	0.52	0.50	0.52	32800
2001-04-03	0.51	0.51	0.50	0.50	16000
2001-04-04	0.50	0.50	0.45	0.46	160400
2001-04-05	0.46	0.48	0.45	0.46	28000
2001-04-06	0.47	0.48	0.46	0.48	23600
2001-04-09	0.46	0.46	0.45	0.45	36400
2001-04-10	0.45	0.47	0.45	0.47	20400
2001-04-11	0.47	0.49	0.47	0.48	87600
2001-04-12	0.48	0.50	0.46	0.49	34000
2001-04-16	0.49	0.50	0.44	0.45	152400
2001-04-17	0.45	0.47	0.45	0.45	4000
2001-04-18	0.46	0.47	0.46	0.47	2800
2001-04-19	0.47	0.48	0.45	0.45	62800
2001-04-20	0.45	0.47	0.45	0.47	82400
2001-04-23	0.48	0.55	0.48	0.54	335200
2001-04-24	0.54	0.55	0.53	0.55	34800
2001-04-25	0.54	0.54	0.51	0.53	7600
2001-04-26	0.53	0.53	0.45	0.50	18400
2001-04-27	0.46	0.49	0.46	0.49	34800
2001-04-30	0.49	0.57	0.49	0.57	61200
2001-05-01	0.58	0.65	0.58	0.65	48000
2001-05-02	0.65	0.70	0.63	0.70	56800
2001-05-03	0.70	0.73	0.68	0.73	53200
2001-05-04	0.73	0.82	0.70	0.76	155200
2001-05-07	0.77	0.91	0.77	0.85	136400
2001-05-08	0.85	0.85	0.83	0.83	13200
2001-05-09	0.83	0.86	0.76	0.78	64000
2001-05-10	0.77	0.82	0.77	0.78	22400
2001-05-11	0.78	0.78	0.74	0.76	47600
2001-05-14	0.75	0.75	0.75	0.75	32400
2001-05-15	0.75	0.75	0.69	0.69	63600
2001-05-16	0.69	0.70	0.68	0.70	88000
2001-05-17	0.70	0.78	0.69	0.77	68800
2001-05-18	0.78	0.85	0.77	0.82	61200
2001-05-21	0.79	0.81	0.79	0.80	49600
2001-05-22	0.80	0.80	0.77	0.80	23200
2001-05-23	0.80	0.81	0.78	0.81	67200
2001-05-24	0.81	0.85	0.81	0.85	58000
2001-05-25	0.85	0.86	0.84	0.85	30400
2001-05-29	0.85	0.85	0.84	0.85	28800
2001-05-30	0.84	0.85	0.83	0.83	46400
2001-05-31	0.83	0.85	0.83	0.83	30800
2001-06-01	0.83	0.87	0.83	0.86	128000
2001-06-04	0.83	0.87	0.83	0.87	22400
2001-06-05	0.85	0.87	0.85	0.85	25200
2001-06-06	0.85	0.85	0.83	0.85	19600
2001-06-07	0.84	0.85	0.84	0.85	13600
2001-06-08	0.85	0.86	0.85	0.85	33600
2001-06-11	0.85	0.87	0.85	0.86	65600
2001-06-12	0.87	0.88	0.86	0.87	107200
2001-06-13	0.88	0.88	0.87	0.88	33200
2001-06-14	0.88	0.89	0.87	0.88	126000
2001-06-15	0.87	0.90	0.87	0.87	51600
2001-06-18	0.88	0.91	0.87	0.88	95600
2001-06-19	0.89	0.92	0.88	0.90	41600
2001-06-20	0.90	0.90	0.88	0.89	22400
2001-06-21	0.89	0.89	0.87	0.87	19200
2001-06-22	0.87	0.87	0.84	0.85	94400
2001-06-25	0.86	0.89	0.86	0.87	41200
2001-06-26	0.86	0.87	0.85	0.86	60400
2001-06-27	0.86	0.87	0.86	0.86	20400
2001-06-28	0.86	0.86	0.86	0.86	12400
2001-06-29	0.86	0.90	0.86	0.90	48000
2001-07-02	0.89	0.90	0.88	0.89	60800
2001-07-03	0.88	0.88	0.87	0.87	10400
2001-07-05	0.87	0.87	0.86	0.86	34800
2001-07-06	0.87	0.88	0.86	0.87	23600
2001-07-09	0.87	0.87	0.87	0.87	23200
2001-07-10	0.87	0.89	0.87	0.88	8800
2001-07-11	0.89	0.89	0.87	0.89	45600
2001-07-12	0.89	0.89	0.88	0.88	13200
2001-07-13	0.88	0.88	0.87	0.88	15600
2001-07-16	0.88	0.89	0.88	0.89	31600
2001-07-17	0.89	0.90	0.88	0.88	11600
2001-07-18	0.88	0.90	0.88	0.89	54000
2001-07-19	0.90	0.90	0.84	0.87	173600
2001-07-20	0.88	0.90	0.84	0.84	30000
2001-07-23	0.86	1.01	0.86	0.90	481600
2001-07-24	0.90	0.98	0.89	0.95	134400
2001-07-25	0.95	0.95	0.92	0.92	27600
2001-07-26	0.95	0.95	0.93	0.93	38000
2001-07-27	0.93	0.96	0.93	0.93	26800
2001-07-30	0.91	0.93	0.91	0.91	99600
2001-07-31	0.91	0.92	0.87	0.87	40000
2001-08-01	0.87	0.91	0.83	0.84	37600
2001-08-02	0.88	0.88	0.66	0.79	120400
2001-08-03	0.81	0.81	0.76	0.78	6000
2001-08-06	0.81	0.81	0.78	0.78	33200
2001-08-07	0.78	0.81	0.77	0.81	7200
2001-08-08	0.77	0.77	0.77	0.77	2000
2001-08-09	0.78	0.78	0.77	0.77	36400
2001-08-10	0.78	0.80	0.76	0.80	38000
2001-08-13	0.79	0.79	0.79	0.79	3200
2001-08-14	0.79	0.79	0.74	0.78	50400
2001-08-15	0.77	0.82	0.77	0.77	57200
2001-08-16	0.77	0.78	0.77	0.77	23200
2001-08-17	0.78	0.78	0.77	0.77	15200
2001-08-20	0.77	0.77	0.76	0.76	53200
2001-08-21	0.76	0.78	0.76	0.76	91600
2001-08-22	0.76	0.76	0.76	0.76	56800
2001-08-23	0.76	0.78	0.74	0.74	62800
2001-08-24	0.75	0.75	0.74	0.74	74800
2001-08-27	0.74	0.75	0.73	0.73	41200
2001-08-28	0.74	0.76	0.73	0.75	46000
2001-08-29	0.75	0.76	0.75	0.75	22000
2001-08-30	0.75	0.76	0.75	0.76	88800
2001-08-31	0.76	0.77	0.76	0.76	145200
2001-09-04	0.76	0.76	0.75	0.75	66800
2001-09-05	0.76	0.76	0.75	0.75	66800
2001-09-06	0.75	0.75	0.74	0.74	107200
2001-09-07	0.73	0.73	0.70	0.70	143600
2001-09-10	0.71	0.73	0.70	0.73	53200
2001-09-17	0.72	0.72	0.71	0.71	144000
2001-09-18	0.71	0.72	0.69	0.69	20800
2001-09-19	0.69	0.71	0.63	0.68	272000
2001-09-20	0.66	0.68	0.50	0.55	797600
2001-09-21	0.56	0.63	0.56	0.60	155600
2001-09-24	0.61	0.79	0.59	0.77	710400
2001-09-25	0.76	0.76	0.65	0.71	255600
2001-09-26	0.73	0.73	0.67	0.73	193200
2001-09-27	0.73	0.73	0.65	0.73	196800
2001-09-28	0.73	0.74	0.72	0.74	219600
2001-10-01	0.73	0.73	0.71	0.71	5200
2001-10-02	0.72	0.72	0.66	0.71	55200
2001-10-03	0.66	0.73	0.65	0.65	15200
2001-10-04	0.64	0.67	0.46	0.56	628800
2001-10-05	0.52	0.60	0.49	0.54	153600
2001-10-08	0.57	0.58	0.53	0.53	75600
2001-10-09	0.53	0.58	0.48	0.49	120400
2001-10-10	0.52	0.53	0.51	0.53	37600
2001-10-11	0.54	0.56	0.51	0.55	480000
2001-10-12	0.55	0.55	0.51	0.53	268400
2001-10-15	0.53	0.56	0.53	0.55	324400
2001-10-16	0.54	0.55	0.52	0.52	49200
2001-10-17	0.54	0.56	0.53	0.53	27600
2001-10-18	0.56	0.56	0.52	0.56	65200
2001-10-19	0.55	0.55	0.52	0.52	14400
2001-10-22	0.52	0.56	0.52	0.55	465600
2001-10-23	0.55	0.58	0.55	0.56	726800
2001-10-24	0.55	0.59	0.54	0.55	1710400
2001-10-25	0.56	0.64	0.54	0.63	491600
2001-10-26	0.65	0.65	0.58	0.60	20800
2001-10-29	0.57	0.66	0.57	0.65	187600
2001-10-30	0.66	0.67	0.65	0.67	76400
2001-10-31	0.66	0.69	0.66	0.69	53600
2001-11-01	0.71	0.80	0.71	0.80	151600
2001-11-02	0.81	0.88	0.80	0.84	340400
2001-11-05	0.84	0.86	0.83	0.86	111600
2001-11-06	0.86	0.96	0.86	0.91	131600
2001-11-07	0.91	1.00	0.91	0.97	102400
2001-11-08	0.96	1.08	0.93	0.93	120800
2001-11-09	0.98	1.02	0.92	0.96	64800
2001-11-12	0.92	1.01	0.91	1.00	227600
2001-11-13	0.96	1.02	0.87	0.91	80000
2001-11-14	0.87	0.95	0.87	0.91	40000
2001-11-15	0.91	0.93	0.90	0.93	65600
2001-11-16	0.93	0.98	0.92	0.97	85200
2001-11-19	0.98	1.00	0.95	1.00	224800
2001-11-20	0.98	0.98	0.90	0.97	29200
2001-11-21	0.87	0.90	0.87	0.89	8000
2001-11-23	0.94	0.94	0.81	0.84	82800
2001-11-26	0.84	0.95	0.80	0.83	80400
2001-11-27	0.86	0.87	0.81	0.81	20000
2001-11-28	0.81	0.86	0.81	0.81	22800
2001-11-29	0.81	0.81	0.81	0.81	4800
2001-11-30	0.84	0.86	0.84	0.86	25200
2001-12-03	0.86	0.96	0.86	0.92	351200
2001-12-04	0.95	0.95	0.87	0.87	165200
2001-12-05	0.87	0.96	0.87	0.93	261600
2001-12-06	0.95	0.98	0.92	0.93	66400
2001-12-07	0.92	0.95	0.92	0.92	12800
2001-12-10	0.95	0.95	0.88	0.89	27200
2001-12-11	0.89	0.91	0.85	0.91	56000
2001-12-12	0.88	0.91	0.87	0.91	50000
2001-12-13	0.87	0.91	0.87	0.91	8000
2001-12-14	0.88	0.91	0.87	0.91	34400
2001-12-17	0.91	0.95	0.88	0.91	42800
2001-12-18	0.93	0.97	0.85	0.87	58000
2001-12-19	0.88	0.89	0.88	0.89	51200
2001-12-20	0.88	0.89	0.85	0.85	84400
2001-12-21	0.88	0.88	0.84	0.85	29200
2001-12-24	0.86	0.88	0.85	0.86	19200
2001-12-26	0.84	0.87	0.81	0.85	60800
2001-12-27	0.85	0.86	0.85	0.85	40800
2001-12-28	0.85	0.87	0.81	0.81	77600
2001-12-31	0.80	1.08	0.76	1.08	206800
2002-01-02	1.01	1.01	0.80	0.96	148800
2002-01-03	1.00	1.02	0.96	0.96	7600
2002-01-04	0.96	0.96	0.89	0.89	17200
2002-01-07	0.89	0.91	0.89	0.90	17200
2002-01-08	0.90	1.02	0.90	1.02	68800
2002-01-09	1.02	1.02	0.92	0.92	42400
2002-01-10	0.93	0.98	0.93	0.95	20000
2002-01-11	0.98	0.99	0.96	0.96	19200
2002-01-14	0.96	0.96	0.93	0.93	16800
2002-01-15	0.93	0.94	0.93	0.93	45200
2002-01-16	0.95	0.95	0.93	0.95	29200
2002-01-17	0.95	0.97	0.93	0.93	8000
2002-01-18	0.91	0.96	0.91	0.93	78800
2002-01-22	0.98	0.98	0.93	0.93	39600
2002-01-23	0.93	0.96	0.93	0.93	18800
2002-01-24	0.93	0.93	0.89	0.91	120800
2002-01-25	0.91	0.92	0.91	0.92	32400
2002-01-28	0.91	0.98	0.91	0.98	15200
2002-01-29	0.91	0.96	0.90	0.91	289200
2002-01-30	0.91	0.96	0.91	0.96	14800
2002-01-31	0.95	1.00	0.95	1.00	39200
2002-02-01	1.01	1.01	0.91	0.95	47200
2002-02-04	0.95	1.01	0.93	0.98	49600
2002-02-05	1.01	1.18	1.01	1.12	198000
2002-02-06	1.13	1.20	1.11	1.15	80400
2002-02-07	1.16	1.19	1.15	1.15	30000
2002-02-08	1.19	1.19	1.15	1.18	11200
2002-02-11	1.15	1.30	1.15	1.30	72000
2002-02-12	1.30	1.30	1.19	1.25	41600
2002-02-13	1.35	1.35	1.26	1.30	21600
2002-02-14	1.30	1.37	1.26	1.30	37200
2002-02-15	1.26	1.30	1.25	1.25	18400
2002-02-19	1.25	1.30	1.25	1.30	29200
2002-02-20	1.30	1.35	1.25	1.25	133600
2002-02-21	1.29	1.30	1.25	1.28	28800
2002-02-22	1.25	1.29	1.23	1.23	38400
2002-02-25	1.28	1.28	1.25	1.25	34800
2002-02-26	1.25	1.28	1.25	1.28	14400
2002-02-27	1.25	1.29	1.25	1.26	18000
2002-02-28	1.25	1.26	1.20	1.20	50800
2002-03-01	1.20	1.23	1.18	1.18	21600
2002-03-04	1.17	1.17	1.15	1.16	30800
2002-03-05	1.16	1.22	1.15	1.16	34800
2002-03-06	1.19	1.29	1.19	1.25	31200
2002-03-07	1.30	1.30	1.26	1.26	28400
2002-03-08	1.27	1.27	1.25	1.25	39200
2002-03-11	1.22	1.26	1.18	1.23	18800
2002-03-12	1.22	1.31	1.18	1.26	88800
2002-03-13	1.26	1.39	1.26	1.37	87200
2002-03-14	1.39	1.39	1.37	1.39	18800
2002-03-15	1.39	1.54	1.36	1.48	134000
2002-03-18	1.52	1.60	1.46	1.59	218800
2002-03-19	1.61	1.93	1.61	1.86	306000
2002-03-20	1.86	1.88	1.65	1.65	301200
2002-03-21	1.71	1.80	1.70	1.79	560800
2002-03-22	1.80	1.83	1.74	1.82	181200
2002-03-25	1.84	1.89	1.81	1.84	125600
2002-03-26	1.89	1.92	1.84	1.92	144800
2002-03-27	1.93	1.95	1.87	1.90	94800
2002-03-28	1.90	1.99	1.86	1.96	135600
2002-04-01	1.98	1.98	1.91	1.92	109600
2002-04-02	1.95	1.96	1.88	1.88	41200
2002-04-03	1.88	1.90	1.60	1.60	178800
2002-04-04	1.57	1.64	1.43	1.61	354400
2002-04-05	1.56	1.65	1.56	1.65	57600
2002-04-08	1.60	1.67	1.59	1.60	45600
2002-04-09	1.64	1.74	1.64	1.70	30000
2002-04-10	1.63	1.64	1.53	1.61	39600
2002-04-11	1.61	1.61	1.55	1.60	26800
2002-04-12	1.56	1.56	1.38	1.47	79600
2002-04-15	1.45	1.52	1.37	1.41	34000
2002-04-16	1.43	1.73	1.43	1.71	126400
2002-04-17	1.72	1.72	1.49	1.53	117200
2002-04-18	1.63	1.66	1.54	1.56	33200
2002-04-19	1.62	1.62	1.54	1.58	24400
2002-04-22	1.60	1.74	1.56	1.65	132800
2002-04-23	1.98	2.06	1.85	2.04	2717600
2002-04-24	2.09	2.32	2.04	2.29	1168000
2002-04-25	2.30	2.31	2.17	2.23	345600
2002-04-26	2.23	2.36	2.22	2.28	445200
2002-04-29	2.48	2.61	2.35	2.36	798000
2002-04-30	2.38	2.49	2.38	2.39	614800
2002-05-01	2.38	2.43	2.33	2.36	675600
2002-05-02	2.36	2.46	2.28	2.39	526800
2002-05-03	2.37	2.48	2.37	2.45	418400
2002-05-06	2.41	2.48	2.36	2.46	326400
2002-05-07	2.47	2.48	2.29	2.39	442000
2002-05-08	2.40	2.45	2.40	2.42	259600
2002-05-09	2.43	2.43	2.38	2.41	239200
2002-05-10	2.43	2.46	2.41	2.44	82000
2002-05-13	2.39	2.43	2.39	2.41	122400
2002-05-14	2.44	2.94	2.42	2.94	1126800
2002-05-15	2.93	2.99	2.67	2.92	468000
2002-05-16	2.92	3.08	2.89	3.08	491200
2002-05-17	3.04	3.19	3.04	3.08	506800
2002-05-20	3.05	3.26	3.05	3.15	281600
2002-05-21	3.16	3.25	2.90	3.06	454000
2002-05-22	3.00	3.10	2.73	2.84	411600
2002-05-23	2.81	3.02	2.72	2.95	465200
2002-05-24	3.09	3.12	2.96	3.00	172000
2002-05-28	3.06	3.10	2.97	2.98	236000
2002-05-29	2.93	3.09	2.93	3.08	187600
2002-05-30	3.05	3.09	2.99	3.09	96000
2002-05-31	3.04	3.15	3.01	3.01	143200
2002-06-03	2.97	3.04	2.88	2.92	134000
2002-06-04	2.89	2.91	2.74	2.82	184800
2002-06-05	2.84	2.90	2.73	2.78	66800
2002-06-06	2.73	2.76	2.43	2.47	274000
2002-06-07	2.40	2.60	2.28	2.58	280000
2002-06-10	2.63	2.81	2.56	2.81	223600
2002-06-11	2.77	2.85	2.61	2.65	196400
2002-06-12	2.65	2.72	2.58	2.68	136400
2002-06-13	2.63	2.72	2.63	2.69	72800
2002-06-14	2.66	2.71	2.55	2.65	68800
2002-06-17	2.69	2.90	2.63	2.86	162000
2002-06-18	2.90	2.93	2.79	2.87	82000
2002-06-19	2.79	2.88	2.66	2.85	82400
2002-06-20	2.87	2.87	2.79	2.87	33200
2002-06-21	2.83	3.21	2.83	3.19	150000
2002-06-24	3.19	3.22	3.05	3.13	408000
2002-06-25	3.14	3.21	2.99	3.06	229600
2002-06-26	3.04	3.16	3.01	3.13	202400
2002-06-27	3.12	3.63	3.08	3.60	1421600
2002-06-28	3.68	3.78	3.37	3.57	1578400
2002-07-01	3.63	3.63	3.44	3.54	249600
2002-07-02	3.56	3.56	3.32	3.32	229600
2002-07-03	3.31	3.36	3.04	3.27	347200
2002-07-05	3.18	3.46	3.17	3.43	61200
2002-07-08	3.47	3.59	3.42	3.55	171600
2002-07-09	3.56	3.59	3.48	3.54	198000
2002-07-10	3.56	3.56	3.37	3.53	282000
2002-07-11	3.56	3.56	3.15	3.50	232400
2002-07-12	3.57	3.69	3.49	3.67	177200
2002-07-15	3.24	3.57	3.21	3.53	196000
2002-07-16	3.39	3.54	3.32	3.47	185200
2002-07-17	3.41	3.53	3.34	3.52	198800
2002-07-18	3.42	3.53	3.42	3.47	97200
2002-07-19	3.42	3.44	3.22	3.32	429200
2002-07-22	3.22	3.33	3.17	3.33	320800
2002-07-23	3.70	3.79	3.52	3.67	743200
2002-07-24	3.65	3.65	3.41	3.59	495200
2002-07-25	3.47	3.51	3.41	3.46	210800
2002-07-26	3.38	4.00	3.38	3.97	1001200
2002-07-29	4.25	4.59	4.19	4.50	2100800
2002-07-30	4.51	4.75	4.24	4.36	1527600
2002-07-31	4.21	4.30	4.02	4.24	836000
2002-08-01	4.24	4.24	4.07	4.08	342000
2002-08-02	4.08	4.20	3.71	3.74	934800
2002-08-05	3.80	4.06	3.48	3.50	825600
2002-08-06	3.63	3.91	3.59	3.88	954400
2002-08-07	4.12	4.27	3.72	3.98	620000
2002-08-08	4.00	4.12	3.85	4.07	412000
2002-08-09	3.98	4.29	3.91	4.22	475200
2002-08-12	4.24	4.24	4.01	4.15	462800
2002-08-13	4.15	4.28	4.01	4.20	530400
2002-08-14	4.18	4.35	4.09	4.34	1369600
2002-08-15	4.52	4.73	4.36	4.71	2318000
2002-08-16	4.72	4.78	4.35	4.56	1537200
2002-08-19	4.66	5.04	4.51	5.00	2539600
2002-08-20	5.10	5.16	4.78	5.08	1659600
2002-08-21	5.19	5.21	4.92	4.96	1058400
2002-08-22	4.97	5.10	4.83	4.99	661200
2002-08-23	4.97	4.97	4.57	4.68	1326400
2002-08-26	4.84	5.37	4.70	5.24	3745200
2002-08-27	5.33	5.42	5.08	5.18	3069200
2002-08-28	5.10	5.11	4.00	4.07	8619200
2002-08-29	3.78	4.05	3.54	3.69	5065200
2002-08-30	3.58	4.15	3.58	3.91	3152000
2002-09-03	3.89	3.91	3.53	3.61	2882000
2002-09-04	3.61	3.87	3.48	3.84	3869200
2002-09-05	3.82	3.82	3.59	3.65	1670400
2002-09-06	3.77	4.10	3.77	3.98	2226400
2002-09-09	3.86	4.28	3.86	4.23	1250400
2002-09-10	4.35	4.67	4.35	4.58	2518400
2002-09-11	4.75	4.88	4.56	4.64	1636800
2002-09-12	4.50	4.61	4.26	4.33	1993200
2002-09-13	4.21	4.68	4.13	4.59	2116000
2002-09-16	4.70	4.85	4.64	4.81	1110400
2002-09-17	4.95	4.97	4.56	4.80	1630800
2002-09-18	4.76	4.81	4.57	4.62	723200
2002-09-19	4.56	4.62	4.35	4.60	1170800
2002-09-20	4.72	4.72	4.43	4.48	513600
2002-09-23	4.45	4.50	4.09	4.17	1107600
2002-09-24	4.11	4.34	4.05	4.30	1030800
2002-09-25	4.50	4.64	4.39	4.49	725600
2002-09-26	4.52	4.62	4.20	4.41	741600
2002-09-27	4.38	4.47	4.29	4.30	531600
2002-09-30	4.21	4.34	4.07	4.32	963600
2002-10-01	4.30	4.40	4.19	4.36	560400
2002-10-02	4.36	4.62	4.36	4.57	1166800
2002-10-03	4.57	4.77	4.56	4.72	826800
2002-10-04	4.65	4.71	4.43	4.59	932400
2002-10-07	4.52	4.58	4.17	4.24	840000
2002-10-08	4.31	4.41	4.27	4.36	944800
2002-10-09	4.32	4.51	4.29	4.34	598800
2002-10-10	4.40	4.78	4.29	4.76	1632000
2002-10-11	4.92	5.38	4.89	5.30	2117200
2002-10-14	5.32	5.61	5.23	5.58	1968800
2002-10-15	5.76	5.97	5.51	5.87	1972400
2002-10-16	5.80	5.81	5.43	5.58	1238400
2002-10-17	5.84	5.93	5.74	5.82	940000
2002-10-18	5.90	5.90	5.65	5.72	682400
2002-10-21	5.71	5.89	5.57	5.85	765600
2002-10-22	5.82	6.20	5.80	6.07	1717600
2002-10-23	6.15	6.17	5.30	6.02	3288000
2002-10-24	5.98	6.10	5.83	6.06	1514400
2002-10-25	6.04	6.05	5.92	5.98	581200
2002-10-28	5.80	6.26	5.79	6.10	2078400
2002-10-29	6.08	6.22	5.65	5.84	2897200
2002-10-30	5.85	6.15	5.74	6.13	1651600
2002-10-31	6.13	6.18	5.86	5.96	838000
2002-11-01	6.02	6.02	5.80	5.84	950800
2002-11-04	6.00	6.36	5.91	6.02	2469600
2002-11-05	5.89	5.97	5.52	5.64	2886000
2002-11-06	5.77	5.98	5.65	5.80	2780800
2002-11-07	5.80	5.86	5.67	5.81	772000
2002-11-08	5.87	5.97	5.81	5.83	709200
2002-11-11	5.00	5.31	4.67	4.90	6583600
2002-11-12	4.97	5.10	4.62	4.78	2550400
2002-11-13	4.55	4.72	4.22	4.55	4320000
2002-11-14	4.65	5.30	4.65	5.29	4170000
2002-11-15	5.32	5.54	5.11	5.41	3022400
2002-11-18	5.65	5.65	5.14	5.18	1842800
2002-11-19	5.13	5.16	4.89	5.00	880000
2002-11-20	4.89	5.00	4.72	4.85	1296400
2002-11-21	4.85	5.50	4.82	5.21	1606000
2002-11-22	5.10	5.17	4.94	5.12	705200
2002-11-25	5.05	5.42	5.05	5.42	1895600
2002-11-26	5.42	5.50	5.17	5.31	1356400
2002-11-27	5.31	5.42	4.98	5.00	3966800
2002-11-29	4.98	5.09	4.80	4.81	741600
2002-12-02	4.90	5.02	4.61	4.71	2289600
2002-12-03	4.52	4.60	4.40	4.55	1706800
2002-12-04	4.35	4.47	4.28	4.32	1693200
2002-12-05	4.43	4.54	4.26	4.31	3078400
2002-12-06	4.27	4.33	3.86	3.96	3246000
2002-12-09	3.92	4.17	3.86	4.17	2257600
2002-12-10	4.19	4.29	4.17	4.24	2450400
2002-12-11	4.25	4.27	4.08	4.11	792400
2002-12-12	4.14	4.32	4.14	4.27	1433200
2002-12-13	4.26	4.29	4.20	4.23	571600
2002-12-16	4.26	4.44	4.23	4.33	1375200
2002-12-17	4.35	4.55	4.35	4.40	1316000
2002-12-18	4.40	4.48	3.78	3.87	3155200
2002-12-19	3.84	3.94	3.37	3.53	3298000
2002-12-20	3.49	3.68	3.41	3.54	1883200
2002-12-23	3.79	4.33	3.75	4.15	3969200
2002-12-24	4.20	4.25	4.15	4.18	815200
2002-12-26	4.19	4.27	3.93	4.05	892000
2002-12-27	4.04	4.20	3.97	4.14	718000
2002-12-30	4.15	4.17	3.91	4.08	1128800
2002-12-31	4.03	4.26	4.03	4.14	1057600
2003-01-02	4.15	4.52	4.08	4.45	1337600
2003-01-03	4.41	4.53	4.35	4.46	728800
2003-01-06	4.50	4.56	4.37	4.52	996000
2003-01-07	4.50	4.62	4.46	4.60	848400
2003-01-08	4.56	4.56	4.23	4.23	1528400
2003-01-09	4.27	4.60	4.27	4.59	1095200
2003-01-10	4.41	4.56	4.41	4.53	674000
2003-01-13	4.62	4.62	4.35	4.37	688400
2003-01-14	4.39	4.72	4.37	4.71	1580000
2003-01-15	4.67	4.76	4.62	4.71	980000
2003-01-16	4.69	4.76	4.52	4.70	625200
2003-01-17	4.65	4.70	4.52	4.52	432000
2003-01-21	4.54	4.60	4.36	4.41	548800
2003-01-22	4.39	4.58	4.35	4.55	346000
2003-01-23	4.45	4.53	4.28	4.46	811600
2003-01-24	4.26	4.37	4.20	4.20	751600
2003-01-27	4.07	4.15	3.97	4.07	612000
2003-01-28	3.95	4.19	3.93	4.11	1031600
2003-01-29	4.09	4.35	4.02	4.24	854000
2003-01-30	4.22	4.38	4.13	4.15	596000
2003-01-31	3.99	4.24	3.95	4.17	858800
2003-02-03	4.17	4.74	4.15	4.61	1348400
2003-02-04	4.59	4.81	4.54	4.57	1574400
2003-02-05	4.59	4.68	4.44	4.66	1883600
2003-02-06	5.16	5.19	4.73	4.74	3612400
2003-02-07	4.84	4.87	4.50	4.54	978800
2003-02-10	4.54	4.65	4.45	4.48	890800
2003-02-11	4.44	4.71	4.43	4.71	1333200
2003-02-12	4.64	4.93	4.63	4.67	965200
2003-02-13	4.67	4.77	4.54	4.68	685600
2003-02-14	4.69	4.72	4.56	4.68	367600
2003-02-18	4.67	4.90	4.67	4.79	663200
2003-02-19	4.76	4.93	4.75	4.88	560400
2003-02-20	4.89	5.14	4.89	5.12	1362400
2003-02-21	5.17	5.39	5.13	5.36	2227600
2003-02-24	5.47	5.63	5.07	5.14	2136800
2003-02-25	5.02	5.08	4.91	5.01	1002400
2003-02-26	5.00	5.22	4.92	5.10	664800
2003-02-27	5.13	5.23	4.93	4.98	639200
2003-02-28	5.02	5.20	4.98	5.19	1410000
2003-03-03	5.28	5.43	5.22	5.33	1219600
2003-03-04	5.33	5.43	5.17	5.19	890000
2003-03-05	5.23	5.32	5.05	5.14	938800
2003-03-06	5.15	5.15	4.71	5.00	1674400
2003-03-07	4.91	5.00	4.89	5.00	1042000
2003-03-10	4.94	4.96	4.72	4.73	621600
2003-03-11	4.72	4.91	4.65	4.81	776800
2003-03-12	4.81	4.85	4.69	4.78	2022400
2003-03-13	4.79	5.01	4.79	5.00	1070800
2003-03-14	5.10	5.21	4.92	4.94	923200
2003-03-17	4.93	5.15	4.82	5.11	899600
2003-03-18	5.17	5.54	5.11	5.43	1969600
2003-03-19	5.46	5.46	5.23	5.40	1411200
2003-03-20	5.32	5.80	5.25	5.70	2198000
2003-03-21	5.84	6.19	5.80	5.98	3512400
2003-03-24	5.73	5.78	5.37	5.44	2859200
2003-03-25	5.57	6.08	5.52	6.04	2884400
2003-03-26	6.10	6.59	6.04	6.56	4970000
2003-03-27	6.46	6.91	6.22	6.56	6772800
2003-03-28	6.46	6.72	6.33	6.53	2253200
2003-03-31	6.39	6.42	6.13	6.16	1725600
2003-04-01	6.19	6.50	6.17	6.43	3201200
2003-04-02	6.79	7.13	6.76	6.93	4226400
2003-04-03	7.11	7.28	6.89	7.11	2926400
2003-04-04	6.96	7.11	6.77	6.98	1720800
2003-04-07	7.26	7.43	6.85	6.95	3126000
2003-04-08	6.93	7.08	6.65	6.74	1875600
2003-04-09	6.88	6.95	6.68	6.75	2036800
2003-04-10	6.75	6.93	6.63	6.85	1526800
2003-04-11	6.93	7.04	6.76	6.94	1479200
2003-04-14	6.99	7.10	6.87	7.05	710800
2003-04-15	7.12	7.45	7.11	7.44	2174800
2003-04-16	7.57	7.82	7.50	7.81	3199600
2003-04-17	7.85	7.93	7.29	7.48	3526400
2003-04-21	7.48	7.77	7.43	7.60	2803600
2003-04-22	6.70	6.87	6.54	6.67	11276000
2003-04-23	6.62	6.84	6.22	6.28	5301600
2003-04-24	6.20	6.42	6.08	6.23	3308000
2003-04-25	6.24	6.41	6.21	6.27	1204000
2003-04-28	6.22	6.30	5.98	6.05	3704800
2003-04-29	6.14	6.40	6.07	6.27	2533600
2003-04-30	6.21	6.50	6.21	6.42	1767600
2003-05-01	6.48	6.54	6.26	6.31	1526400
2003-05-02	6.35	6.42	6.11	6.37	1764800
2003-05-05	6.39	6.60	6.28	6.35	1867600
2003-05-06	6.39	6.41	5.91	6.04	3104000
2003-05-07	5.87	6.06	5.82	5.87	3379200
2003-05-08	5.83	6.05	5.82	5.98	1451600
2003-05-09	6.00	6.35	5.98	6.30	2141600
2003-05-12	6.31	6.63	6.28	6.40	3208000
2003-05-13	6.40	6.41	6.13	6.23	1936800
2003-05-14	6.96	7.75	6.86	7.59	18131600
2003-05-15	7.61	7.78	7.17	7.23	6076400
2003-05-16	7.24	8.07	7.17	7.88	5879600
2003-05-19	7.80	7.89	7.17	7.28	4404800
2003-05-20	7.49	7.56	6.81	6.96	3940400
2003-05-21	6.93	7.16	6.80	7.08	2032000
2003-05-22	7.11	7.37	7.06	7.27	1718400
2003-05-23	7.34	7.49	6.98	7.20	2149200
2003-05-27	7.19	7.93	7.13	7.90	4087200
2003-05-28	7.91	8.45	7.51	7.61	10588800
2003-05-29	7.76	7.92	7.60	7.78	3135200
2003-05-30	7.78	8.03	7.63	8.03	1843600
2003-06-02	8.15	8.24	7.65	7.69	2828400
2003-06-03	7.57	7.65	7.20	7.30	4107600
2003-06-04	7.37	7.73	7.28	7.71	3861600
2003-06-05	7.62	7.81	7.48	7.68	1896000
2003-06-06	7.78	7.99	7.33	7.45	2819600
2003-06-09	7.44	7.53	6.94	7.03	3617200
2003-06-10	7.02	7.38	7.02	7.37	2311600
2003-06-11	7.37	7.43	7.18	7.28	1653600
2003-06-12	7.33	7.41	7.17	7.33	1320800
2003-06-13	7.38	7.38	7.09	7.28	1323600
2003-06-16	7.26	7.66	7.21	7.59	2110400
2003-06-17	7.93	7.97	7.50	7.61	2035600
2003-06-18	7.38	7.58	7.33	7.37	1172800
2003-06-19	7.39	8.54	7.38	8.30	13878400
2003-06-20	8.65	9.82	8.58	9.64	20604800
2003-06-23	9.75	10.10	9.21	9.59	8180400
2003-06-24	9.59	9.89	9.39	9.69	3369200
2003-06-25	9.67	10.21	9.53	10.14	4853600
2003-06-26	10.16	10.59	10.05	10.14	3698800
2003-06-27	10.20	10.51	9.80	9.99	2788400
2003-06-30	10.03	10.25	9.69	10.00	2328000
2003-07-01	9.74	10.15	9.72	10.12	2634000
2003-07-02	10.12	10.49	10.07	10.37	2408400
2003-07-03	10.29	10.51	10.22	10.36	730000
2003-07-07	10.53	11.19	10.53	11.19	3236000
2003-07-08	11.18	11.42	10.88	11.14	2840000
2003-07-09	11.15	11.37	10.98	11.28	1764800
2003-07-10	11.44	11.68	11.40	11.50	3677200
2003-07-11	11.54	11.71	11.50	11.62	3074000
2003-07-14	11.79	11.82	11.48	11.50	2012400
2003-07-15	11.61	11.61	11.15	11.36	7455600
2003-07-16	11.33	11.35	10.50	10.85	5967200
2003-07-17	10.85	10.85	9.59	9.70	6572000
2003-07-18	9.78	10.67	9.15	10.52	6512800
2003-07-21	10.54	10.82	10.37	10.80	3100400
2003-07-22	10.84	11.34	10.65	10.75	4629200
2003-07-23	10.57	11.32	10.56	11.22	1980400
2003-07-24	11.15	11.58	10.96	10.96	1583600
2003-07-25	11.03	11.96	10.57	11.91	2728000
2003-07-28	12.04	12.23	11.63	11.67	2163600
2003-07-29	11.72	11.84	11.44	11.56	1372800
2003-07-30	11.60	11.78	11.48	11.76	942400
2003-07-31	11.89	12.14	11.66	11.79	1880000
2003-08-01	11.68	11.84	11.53	11.74	705200
2003-08-04	11.73	11.74	11.30	11.42	1344400
2003-08-05	11.43	11.78	11.12	11.42	1270800
2003-08-06	11.34	11.41	10.78	10.88	2430800
2003-08-07	11.20	11.20	10.27	10.58	2582800
2003-08-08	10.63	11.18	10.63	10.94	2560000
2003-08-11	11.05	11.17	10.63	10.84	1834800
2003-08-12	10.87	10.91	10.76	10.83	1756000
2003-08-13	10.83	11.26	10.76	10.97	2554000
2003-08-14	11.04	11.68	10.81	11.48	2446400
2003-08-15	11.48	12.00	11.38	11.88	1341600
2003-08-18	12.08	12.53	11.92	12.43	2325200
2003-08-19	12.52	12.93	12.40	12.88	1402400
2003-08-20	12.76	13.37	12.66	13.36	1571200
2003-08-21	13.36	13.57	12.94	13.39	1891200
2003-08-22	13.51	13.64	12.57	12.60	1684800
2003-08-25	12.61	13.03	12.28	12.78	1620800
2003-08-26	12.66	12.84	12.66	12.77	1124800
2003-08-27	12.82	13.43	12.75	13.33	1451200
2003-08-28	13.40	13.61	13.20	13.48	1365600
2003-08-29	13.57	13.69	13.37	13.58	515600
2003-09-02	13.69	16.65	13.69	16.62	3874800
2003-09-03	16.73	18.14	14.59	14.73	9174200
2003-09-04	14.99	15.90	14.78	15.54	3110000
2003-09-05	15.45	16.02	15.15	15.46	2533800
2003-09-08	16.11	16.62	15.65	16.52	2868800
2003-09-09	16.65	16.78	15.89	16.12	3420000
2003-09-10	16.08	16.29	15.21	15.47	2821200
2003-09-11	15.50	18.19	15.28	18.07	9496400
2003-09-12	18.43	18.91	17.61	18.47	7231400
2003-09-15	18.15	18.25	17.43	17.77	3690400
2003-09-16	17.82	19.25	17.69	19.04	5679800
2003-09-17	19.16	19.41	18.34	18.48	4255600
2003-09-18	18.56	19.12	18.48	18.81	3298600
2003-09-19	19.00	19.03	18.31	18.44	2558400
2003-09-22	18.17	19.21	17.99	18.90	3240800
2003-09-23	19.10	19.55	18.70	18.99	3056200
2003-09-24	19.17	19.34	17.38	17.38	3023400
2003-09-25	18.21	18.25	17.10	17.29	2716800
2003-09-26	17.28	17.82	15.99	16.23	3101000
2003-09-29	16.35	17.17	16.19	16.48	3747000
2003-09-30	16.32	17.04	16.12	16.44	3032600
2003-10-01	16.62	16.85	16.09	16.72	3007600
2003-10-02	16.75	17.69	16.73	17.30	3022600
2003-10-03	18.11	18.89	18.09	18.76	3806200
2003-10-06	19.03	19.30	18.50	19.17	2887000
2003-10-07	19.00	19.38	18.17	19.25	2856400
2003-10-08	19.28	20.40	18.60	20.30	5462000
2003-10-09	20.74	20.82	19.19	19.23	3570200
2003-10-10	19.72	19.81	18.74	19.67	2112800
2003-10-13	19.82	20.15	19.70	20.10	1218800
2003-10-14	20.16	20.20	19.38	19.54	1682400
2003-10-15	20.21	20.27	19.36	19.58	1223000
2003-10-16	19.42	20.31	19.34	20.25	1665200
2003-10-17	20.25	20.47	19.14	19.30	2618800
2003-10-20	19.68	19.70	18.52	19.05	3482400
2003-10-21	15.95	16.03	14.52	14.54	25785000
2003-10-22	14.86	15.09	14.26	14.45	7075000
2003-10-23	14.12	14.28	13.77	13.81	4873800
2003-10-24	13.76	13.98	13.26	13.50	5131800
2003-10-27	13.84	14.03	13.36	13.56	4806600
2003-10-28	13.67	13.76	12.69	12.76	7238400
2003-10-29	12.78	13.31	12.73	13.04	8614400
2003-10-30	13.56	13.61	12.79	12.86	5525600
2003-10-31	12.51	12.95	12.28	12.33	3655000
2003-11-03	13.14	14.01	12.96	13.54	10654200
2003-11-04	13.79	14.08	13.26	13.32	5684400
2003-11-05	13.40	13.59	12.89	12.97	3279200
2003-11-06	13.26	13.34	12.35	12.39	4666800
2003-11-07	12.58	12.78	11.74	11.78	6823200
2003-11-10	11.86	12.14	11.66	11.76	3631000
2003-11-11	11.56	12.00	11.23	11.38	4126400
2003-11-12	11.57	12.29	11.41	12.26	7038600
2003-11-13	12.27	12.77	12.26	12.49	6540200
2003-11-14	12.60	12.69	11.78	11.78	3190000
2003-11-17	11.57	11.91	11.44	11.66	2642200
2003-11-18	11.84	11.90	11.30	11.35	2210000
2003-11-19	11.43	11.52	10.92	11.31	3337600
2003-11-20	11.17	11.60	11.08	11.40	3436400
2003-11-21	11.50	11.63	11.13	11.23	2290800
2003-11-24	11.45	11.45	11.12	11.25	2637000
2003-11-25	11.28	12.41	11.21	12.29	8428000
2003-11-26	12.63	12.71	12.06	12.16	5770000
2003-11-28	12.28	12.36	12.08	12.34	980600
2003-12-01	12.62	12.65	12.22	12.39	2989600
2003-12-02	12.51	12.56	12.07	12.13	1715200
2003-12-03	12.33	12.36	11.41	11.47	3123000
2003-12-04	11.40	11.73	11.10	11.48	2137400
2003-12-05	11.33	11.84	11.16	11.52	2224400
2003-12-08	11.47	11.60	11.09	11.13	2141400
2003-12-09	11.23	11.28	10.48	10.53	3634600
2003-12-10	10.55	10.71	9.70	10.21	6505200
2003-12-11	10.39	10.52	10.02	10.25	4755000
2003-12-12	10.73	10.77	10.26	10.41	4320600
2003-12-15	10.92	11.02	9.80	9.84	4356400
2003-12-16	9.90	10.11	9.44	9.75	2504200
2003-12-17	10.39	10.79	10.03	10.37	4921400
2003-12-18	10.39	10.76	10.24	10.54	3015400
2003-12-19	10.74	10.79	10.47	10.74	2030800
2003-12-22	10.65	10.76	10.47	10.57	1633000
2003-12-23	10.60	10.76	10.51	10.73	1370200
2003-12-24	10.80	11.10	10.65	11.05	1472000
2003-12-26	11.06	11.17	10.87	10.89	916200
2003-12-29	11.11	11.11	10.90	11.06	1268800
2003-12-30	11.10	11.27	11.00	11.01	1426400
2003-12-31	10.99	11.09	10.76	10.77	1594000
2004-01-02	10.86	11.04	10.77	10.80	1399000
2004-01-05	11.07	12.04	10.87	11.97	5022400
2004-01-06	11.94	12.26	11.66	11.80	4564600
2004-01-07	11.83	12.04	11.45	11.79	3129800
2004-01-08	12.17	12.54	11.73	12.26	5300400
2004-01-09	11.96	12.34	11.93	12.01	2349000
2004-01-12	12.18	12.23	11.89	12.05	2008200
2004-01-13	12.16	12.50	11.96	12.12	2538400
2004-01-14	12.26	12.39	11.73	11.95	2190000
2004-01-15	11.76	12.15	11.69	11.89	1903200
2004-01-16	11.96	12.16	11.87	11.91	1806800
2004-01-20	11.99	12.28	11.82	12.15	1936200
2004-01-21	12.32	12.36	11.54	11.71	3370400
2004-01-22	11.70	11.84	10.93	10.97	4473400
2004-01-23	11.12	11.16	9.34	9.81	15858400
2004-01-26	10.04	10.49	10.01	10.37	5539000
2004-01-27	10.24	10.63	10.21	10.28	2690200
2004-01-28	10.60	10.61	9.84	9.97	3422000
2004-01-29	10.06	10.10	9.56	9.77	2931600
2004-01-30	9.93	10.07	9.74	10.02	2079400
2004-02-02	10.04	10.41	10.04	10.17	4179400
2004-02-03	10.44	10.76	9.66	9.80	7627200
2004-02-04	9.71	9.99	9.45	9.60	2840200
2004-02-05	9.78	9.78	9.35	9.43	4253800
2004-02-06	9.46	9.65	9.14	9.64	3275000
2004-02-09	9.80	10.07	9.66	9.85	2409200
2004-02-10	9.85	9.90	9.67	9.77	1515600
2004-02-11	9.89	10.53	9.89	10.50	5356400
2004-02-12	10.43	10.61	10.30	10.32	2283600
2004-02-13	10.40	10.47	10.17	10.18	1454600
2004-02-17	10.36	10.41	10.19	10.26	885600
2004-02-18	10.27	10.49	10.08	10.22	1020800
2004-02-19	10.34	10.42	9.83	9.83	1450800
2004-02-20	9.87	9.94	9.45	9.74	1842800
2004-02-23	9.78	9.86	9.38	9.47	1913000
2004-02-24	9.40	9.75	9.24	9.55	2242800
2004-02-25	9.65	9.76	9.54	9.59	1255400
2004-02-26	9.45	9.59	9.39	9.50	1680200
2004-02-27	9.66	9.69	9.46	9.54	1780000
2004-03-01	9.60	9.99	9.53	9.96	2476000
2004-03-02	10.10	10.19	9.74	9.74	2239200
2004-03-03	9.80	9.82	9.57	9.69	870400
2004-03-04	9.80	9.91	9.62	9.78	1953400
2004-03-05	9.77	9.96	9.64	9.87	1260600
2004-03-08	10.12	10.13	9.78	9.83	1952000
2004-03-09	9.84	9.86	9.47	9.51	2015200
2004-03-10	9.54	9.84	9.30	9.33	2880800
2004-03-11	9.32	9.34	8.26	8.46	9045400
2004-03-12	8.69	9.07	8.65	8.94	3223000
2004-03-15	8.93	9.02	8.53	8.55	1818000
2004-03-16	8.84	8.88	8.21	8.62	2437800
2004-03-17	8.75	9.06	8.67	9.02	2114400
2004-03-18	9.07	9.08	8.74	8.95	1273800
2004-03-19	9.04	9.04	8.71	8.77	1537400
2004-03-22	8.67	8.70	8.30	8.40	1920400
2004-03-23	8.61	8.69	8.18	8.29	1944000
2004-03-24	8.42	8.46	8.20	8.30	953200
2004-03-25	8.41	8.84	8.32	8.80	2258800
2004-03-26	8.88	9.13	8.76	9.00	1677200
2004-03-29	9.12	9.34	8.81	8.99	1706400
2004-03-30	9.02	10.00	8.91	9.93	4639600
2004-03-31	10.01	10.08	9.69	9.81	3353400
2004-04-01	9.84	10.03	9.72	9.91	2045800
2004-04-02	10.14	10.14	9.93	10.14	1840800
2004-04-05	10.15	10.32	10.00	10.25	1769000
2004-04-06	10.07	10.19	9.70	9.89	4144600
2004-04-07	9.93	9.93	9.65	9.78	1974400
2004-04-08	10.14	10.15	9.74	9.80	1475000
2004-04-12	9.82	9.96	9.78	9.83	1184200
2004-04-13	9.89	9.94	9.37	9.44	1843800
2004-04-14	9.28	9.85	9.26	9.60	1527000
2004-04-15	9.73	9.73	9.39	9.47	1625600
2004-04-16	9.49	9.73	9.24	9.68	2403400
2004-04-19	9.71	10.00	9.51	9.97	4391800
2004-04-20	10.95	11.73	10.91	11.41	16761600
2004-04-21	11.57	11.57	11.09	11.50	4269200
2004-04-22	11.46	11.63	11.23	11.28	4417800
2004-04-23	11.33	11.45	10.88	10.97	3104000
2004-04-26	10.95	11.23	10.73	10.82	2133800
2004-04-27	10.87	10.93	10.65	10.65	1451800
2004-04-28	10.66	10.82	10.41	10.47	2084800
2004-04-29	10.29	10.69	10.13	10.26	1896000
2004-04-30	10.35	10.47	9.92	10.07	2689600
2004-05-03	10.04	10.43	9.97	10.12	1615000
2004-05-04	10.15	10.65	10.02	10.41	1893800
2004-05-05	10.39	10.51	10.17	10.30	1324400
2004-05-06	10.20	10.29	9.92	10.00	1110200
2004-05-07	9.97	10.18	9.89	9.92	1073600
2004-05-10	9.79	9.85	9.41	9.74	1821800
2004-05-11	9.80	10.08	9.79	10.04	1067400
2004-05-12	10.07	10.20	9.66	10.17	1895800
2004-05-13	10.21	10.33	10.03	10.15	1205000
2004-05-14	10.08	10.31	9.89	9.98	899800
2004-05-17	10.10	10.11	9.60	9.78	1098200
2004-05-18	9.77	10.06	9.77	9.87	670400
2004-05-19	10.07	10.34	9.84	9.91	1319600
2004-05-20	9.83	10.07	9.81	9.84	862600
2004-05-21	9.90	9.99	9.78	9.80	586400
2004-05-24	10.10	10.19	9.85	10.10	1518800
2004-05-25	10.12	10.65	9.98	10.63	1626400
2004-05-26	10.74	10.80	10.44	10.60	958200
2004-05-27	10.60	10.79	10.43	10.47	1014400
2004-05-28	10.53	10.77	10.44	10.77	728000
2004-06-01	10.61	10.80	10.53	10.73	695400
2004-06-02	10.84	10.95	10.56	10.60	720200
2004-06-03	10.59	10.82	10.34	10.36	935000
2004-06-04	10.54	10.82	10.53	10.79	1027800
2004-06-07	10.87	11.03	10.79	10.97	1325200
2004-06-08	11.06	11.06	10.80	10.99	945600
2004-06-09	10.89	11.03	10.65	10.71	829400
2004-06-10	10.71	10.89	10.65	10.69	1013200
2004-06-14	10.57	10.63	10.19	10.37	1557800
2004-06-15	10.32	10.59	10.30	10.53	770000
2004-06-16	10.63	10.63	10.44	10.60	644000
2004-06-17	10.53	10.59	10.14	10.48	1316000
2004-06-18	10.41	10.82	10.37	10.65	1225800
2004-06-21	10.63	10.70	10.54	10.59	1020000
2004-06-22	10.63	10.96	10.63	10.95	1078600
2004-06-23	11.00	11.30	10.87	11.22	1219000
2004-06-24	11.37	11.47	11.21	11.32	1205800
2004-06-25	11.39	11.41	11.24	11.32	756400
2004-06-28	11.29	11.52	11.28	11.33	991200
2004-06-29	11.29	11.71	11.21	11.65	1585400
2004-06-30	11.65	12.09	11.63	12.08	1630200
2004-07-01	12.04	12.08	11.53	11.63	1616800
2004-07-02	11.63	12.66	11.19	12.48	4084400
2004-07-06	12.33	12.43	11.73	12.06	2156400
2004-07-07	12.09	12.60	11.84	11.98	1205000
2004-07-08	11.80	11.95	11.62	11.72	1891400
2004-07-09	11.49	11.91	11.49	11.79	1221200
2004-07-12	11.91	11.93	11.36	11.67	945600
2004-07-13	11.60	11.95	11.54	11.82	1002200
2004-07-14	11.57	12.24	11.54	11.91	1082600
2004-07-15	12.10	12.15	11.86	11.87	1434200
2004-07-16	11.99	12.02	11.62	11.65	1401400
2004-07-19	11.69	11.74	11.17	11.47	3925400
2004-07-20	11.31	11.99	11.29	11.77	4701800
2004-07-21	11.67	12.17	11.28	11.42	2919200
2004-07-22	11.43	11.50	10.87	11.20	2692200
2004-07-23	11.08	11.13	10.81	10.85	1885800
2004-07-26	10.78	10.91	10.34	10.54	1698200
2004-07-27	10.48	11.10	10.34	11.05	1390800
2004-07-28	11.23	11.50	10.67	11.12	1395400
2004-07-29	11.21	11.50	11.00	11.25	996600
2004-07-30	11.14	11.37	11.01	11.09	784000
2004-08-02	10.90	11.13	10.76	11.07	872600
2004-08-03	10.96	11.20	10.67	10.70	760400
2004-08-04	10.67	10.81	10.39	10.50	778400
2004-08-05	10.54	10.58	10.13	10.24	1102800
2004-08-06	9.82	10.33	9.78	10.00	1480000
2004-08-09	10.08	10.19	9.79	9.93	712400
2004-08-10	9.97	10.16	9.89	10.15	1053000
2004-08-11	9.94	10.17	9.76	10.02	1351400
2004-08-12	9.98	10.13	9.87	9.87	472200
2004-08-13	9.89	10.13	9.67	9.83	882000
2004-08-16	9.84	10.55	9.73	10.40	1107800
2004-08-17	10.50	10.69	10.39	10.44	747800
2004-08-18	10.32	10.69	10.25	10.65	714600
2004-08-19	10.61	10.97	10.61	10.87	1138600
2004-08-20	10.92	11.09	10.85	11.00	678200
2004-08-23	11.07	11.43	10.91	11.28	1468400
2004-08-24	11.39	11.51	11.00	11.08	1278400
2004-08-25	11.02	11.33	10.98	11.33	894600
2004-08-26	11.23	11.47	11.07	11.07	674000
2004-08-27	11.06	11.40	11.06	11.38	574800
2004-08-30	11.28	11.34	11.00	11.07	616400
2004-08-31	11.02	11.15	10.90	10.98	911200
2004-09-01	11.01	11.47	11.01	11.27	634400
2004-09-02	11.31	11.39	11.08	11.33	469600
2004-09-03	11.19	11.40	11.11	11.30	516400
2004-09-07	11.30	11.95	11.26	11.90	2287800
2004-09-08	11.78	12.28	11.65	12.10	2463800
2004-09-09	12.14	12.27	11.95	12.14	1206800
2004-09-10	12.20	12.66	12.04	12.52	1924400
2004-09-13	12.64	13.10	12.56	13.10	2966800
2004-09-14	13.04	13.18	12.61	12.82	1848800
2004-09-15	12.78	12.78	12.28	12.30	1431400
2004-09-16	12.36	12.61	12.28	12.36	915600
2004-09-17	12.52	12.64	12.28	12.53	1321600
2004-09-20	12.46	13.73	12.46	13.59	4405400
2004-09-21	13.59	13.89	13.10	13.47	2083000
2004-09-22	13.40	13.99	13.26	13.30	1825000
2004-09-23	13.30	13.59	13.23	13.44	814200
2004-09-24	13.39	13.69	13.10	13.16	941400
2004-09-27	13.09	13.13	12.76	12.77	886800
2004-09-28	12.75	13.17	12.75	12.93	958800
2004-09-29	13.10	13.76	13.00	13.62	2052600
2004-09-30	13.65	13.96	13.48	13.73	1737600
2004-10-01	13.69	14.11	13.69	14.01	1445000
2004-10-04	14.26	14.66	14.15	14.43	2017600
2004-10-05	14.40	14.77	13.81	13.97	2332600
2004-10-06	13.91	14.17	13.85	14.07	1149000
2004-10-07	14.03	14.19	13.76	13.92	1076200
2004-10-08	13.66	13.86	13.47	13.47	822400
2004-10-11	13.41	13.79	13.21	13.60	658600
2004-10-12	13.39	13.80	13.31	13.59	614800
2004-10-13	13.81	14.02	13.43	13.47	1179800
2004-10-14	13.48	13.60	13.20	13.30	719600
2004-10-15	13.40	13.43	12.94	13.01	1424600
2004-10-18	13.09	13.65	13.00	13.54	2604800
2004-10-19	13.26	13.62	12.97	13.12	2709200
2004-10-20	13.11	13.33	13.07	13.28	1364800
2004-10-21	13.33	13.49	13.13	13.45	1140200
2004-10-22	13.48	13.56	12.93	12.94	1256800
2004-10-25	12.97	13.03	12.45	12.71	1712200
2004-10-26	12.78	12.78	12.40	12.51	847200
2004-10-27	12.51	13.43	12.46	13.41	1595600
2004-10-28	13.38	13.50	13.21	13.28	876400
2004-10-29	13.21	13.39	13.08	13.10	831600
2004-11-01	13.12	13.45	12.83	13.41	1205800
2004-11-02	13.34	13.85	13.18	13.64	1530000
2004-11-03	13.90	14.02	13.63	13.79	1478400
2004-11-04	13.78	13.86	13.39	13.81	827600
2004-11-05	13.82	14.12	13.76	14.01	946800
2004-11-08	14.02	14.20	13.98	14.18	899400
2004-11-09	14.02	14.10	13.87	13.91	835200
2004-11-10	13.92	13.94	13.60	13.66	852600
2004-11-11	13.64	14.12	13.62	14.11	506000
2004-11-12	13.96	14.99	13.87	14.79	2728400
2004-11-15	14.83	15.19	14.72	14.86	1802200
2004-11-16	14.78	14.94	14.57	14.77	714000
2004-11-17	14.79	14.93	14.21	14.39	1694800
2004-11-18	14.25	14.65	14.25	14.62	603200
2004-11-19	14.46	14.76	14.03	14.05	768400
2004-11-22	14.02	14.66	14.02	14.61	724200
2004-11-23	14.62	15.04	14.52	14.85	1191000
2004-11-24	14.87	15.32	14.86	15.28	990000
2004-11-26	15.30	15.40	15.12	15.27	242400
2004-11-29	15.21	15.32	14.90	15.00	978200
2004-11-30	14.96	15.40	14.87	15.15	1234200
2004-12-01	15.23	15.46	15.14	15.21	972200
2004-12-02	15.08	15.32	14.83	14.88	1011200
2004-12-03	14.97	14.99	14.66	14.79	764000
2004-12-06	14.87	15.19	14.79	14.91	893000
2004-12-07	14.84	14.91	14.31	14.35	833000
2004-12-08	14.54	14.57	14.20	14.31	785800
2004-12-09	14.22	14.43	14.04	14.30	656000
2004-12-10	14.26	14.56	14.06	14.19	708600
2004-12-13	14.19	14.34	14.09	14.20	679400
2004-12-14	14.29	14.67	14.24	14.59	880600
2004-12-15	14.84	15.20	14.74	14.92	891200
2004-12-16	14.94	15.07	14.62	14.70	733400
2004-12-17	14.80	14.82	14.54	14.66	632600
2004-12-20	14.73	14.86	14.46	14.50	697000
2004-12-21	14.43	14.76	14.40	14.74	417800
2004-12-22	14.80	14.83	14.64	14.76	418600
2004-12-23	14.88	15.20	14.76	15.06	908200
2004-12-27	15.13	15.20	14.89	15.01	666000
2004-12-28	14.95	15.37	14.94	15.32	963800
2004-12-29	15.32	15.80	15.31	15.49	1019600
2004-12-30	15.63	15.65	15.22	15.25	488000
2004-12-31	15.25	15.25	14.89	14.99	626000
2005-01-03	15.05	15.18	14.58	14.69	1001000
2005-01-04	14.44	14.59	14.06	14.18	1253600
2005-01-05	14.05	14.34	13.42	13.64	1893600
2005-01-06	13.61	13.87	13.36	13.38	976600
2005-01-07	13.47	13.52	13.06	13.22	1055400
2005-01-10	13.36	13.71	13.15	13.35	927600
2005-01-11	13.34	13.71	13.34	13.45	1002200
2005-01-12	13.53	13.91	13.33	13.89	1260600
2005-01-13	13.97	14.36	13.70	14.28	2447600
2005-01-14	14.34	14.69	14.25	14.59	1974200
2005-01-18	14.81	14.89	14.45	14.51	924400
2005-01-19	14.56	14.62	14.28	14.36	794400
2005-01-20	14.19	14.32	13.83	13.83	984600
2005-01-21	13.91	14.09	13.77	13.86	725600
2005-01-24	13.86	13.89	13.45	13.59	918000
2005-01-25	13.63	13.91	13.28	13.50	869600
2005-01-26	13.56	14.12	13.48	14.02	818800
2005-01-27	14.23	14.31	13.92	14.03	774400
2005-01-28	13.99	14.21	13.59	13.64	915400
2005-01-31	13.85	14.25	13.82	14.12	896600
2005-02-01	14.16	14.36	14.07	14.30	482200
2005-02-02	14.36	14.56	14.23	14.47	890600
2005-02-03	14.47	14.82	14.34	14.77	1477800
2005-02-04	15.40	15.65	15.06	15.56	2505400
2005-02-07	15.64	16.08	15.47	15.94	2041600
2005-02-08	16.08	16.18	15.82	16.06	1106200
2005-02-09	16.15	16.15	15.80	15.82	1100800
2005-02-10	15.78	16.00	15.57	15.66	977600
2005-02-11	15.62	16.07	15.53	16.03	930800
2005-02-14	16.07	16.62	15.99	16.39	1233600
2005-02-15	16.40	16.89	16.31	16.86	1710800
2005-02-16	16.74	16.91	16.59	16.75	1346600
2005-02-17	16.84	16.84	16.22	16.32	832200
2005-02-18	16.35	16.65	16.29	16.49	916000
2005-02-22	16.52	16.82	16.22	16.22	959600
2005-02-23	16.28	16.35	15.87	16.00	1098200
2005-02-24	15.89	16.20	15.72	16.17	1065400
2005-02-25	16.09	16.39	16.09	16.28	733600
2005-02-28	16.30	16.71	16.18	16.65	1109600
2005-03-01	16.69	17.06	16.61	17.02	1278400
2005-03-02	17.05	17.24	16.81	16.89	937200
2005-03-03	17.02	17.42	16.95	17.35	1565600
2005-03-04	17.60	17.88	17.49	17.80	1536200
2005-03-07	17.80	18.32	17.78	18.09	2075000
2005-03-08	18.08	18.14	17.61	17.79	1244000
2005-03-09	17.72	17.89	17.09	17.19	1881400
2005-03-10	17.25	17.71	17.04	17.48	1238200
2005-03-11	17.51	17.99	17.51	17.82	1085800
2005-03-14	17.88	17.88	17.45	17.59	1230000
2005-03-15	17.56	17.76	17.19	17.25	1157200
2005-03-16	17.21	17.38	17.01	17.15	984000
2005-03-17	17.22	17.45	17.10	17.39	453600
2005-03-18	17.43	17.53	17.07	17.18	892000
2005-03-21	17.16	17.67	17.08	17.57	1371600
2005-03-22	17.60	17.82	17.48	17.59	855000
2005-03-23	17.50	17.78	17.34	17.46	702000
2005-03-24	17.51	17.73	17.32	17.34	756400
2005-03-28	17.30	17.71	17.27	17.49	1149400
2005-03-29	17.44	18.01	13.74	14.59	23673600
2005-03-30	15.21	15.58	14.16	14.89	10486600
2005-03-31	14.90	15.03	14.49	14.91	2515200
2005-04-01	15.02	15.29	14.83	14.94	1786800
2005-04-04	15.14	15.50	14.79	15.49	1481400
2005-04-05	15.75	15.91	15.34	15.70	2205000
2005-04-06	15.82	16.13	15.73	15.77	2016600
2005-04-07	15.84	16.18	15.64	16.02	1638400
2005-04-08	16.08	16.23	15.79	15.87	1002200
2005-04-11	15.82	16.08	15.53	15.71	1399400
2005-04-12	15.73	16.03	15.36	16.02	1200200
2005-04-13	16.02	16.14	15.79	15.80	1005400
2005-04-14	15.79	16.05	15.68	15.99	1461200
2005-04-15	15.93	16.02	15.82	15.95	1233400
2005-04-18	15.89	16.34	15.78	16.27	2284400
2005-04-19	15.81	16.10	14.69	15.65	7438800
2005-04-20	15.75	15.87	15.54	15.69	1496200
2005-04-21	15.72	16.26	15.72	16.25	1148600
2005-04-22	16.28	16.30	15.52	15.69	1028800
2005-04-25	15.84	16.08	15.74	15.99	1138000
2005-04-26	15.79	15.96	15.39	15.43	1091400
2005-04-27	15.45	15.52	15.07	15.44	1252000
2005-04-28	15.37	15.62	15.21	15.32	1000400
2005-04-29	15.34	15.57	15.13	15.52	1049200
2005-05-02	15.57	15.69	15.42	15.56	865200
2005-05-03	15.46	15.77	15.45	15.60	896600
2005-05-04	15.56	15.84	15.46	15.70	1127800
2005-05-05	15.64	15.93	15.49	15.63	1296200
2005-05-06	15.71	15.72	15.52	15.69	735200
2005-05-09	15.70	15.74	15.43	15.65	754200
2005-05-10	15.59	15.72	15.44	15.55	786400
2005-05-11	15.64	15.65	15.44	15.53	725000
2005-05-12	15.56	15.65	15.27	15.34	569200
2005-05-13	15.38	15.52	15.07	15.27	482600
2005-05-16	15.30	15.50	15.17	15.46	873200
2005-05-17	15.44	15.79	15.44	15.78	470200
2005-05-18	15.82	15.85	15.56	15.60	790000
2005-05-19	15.67	15.74	15.59	15.70	719200
2005-05-20	15.69	15.89	15.62	15.70	545000
2005-05-23	15.70	15.97	15.65	15.82	688200
2005-05-24	15.76	15.98	15.72	15.98	518600
2005-05-25	15.89	15.89	15.15	15.44	861200
2005-05-26	15.39	15.48	14.71	15.08	1859600
2005-05-27	15.16	15.42	15.06	15.29	788000
2005-05-31	15.35	15.39	15.16	15.25	643800
2005-06-01	15.25	15.69	15.18	15.46	1388200
2005-06-02	15.35	16.35	15.34	16.31	2713600
2005-06-03	16.27	16.46	15.60	15.64	1356800
2005-06-06	15.65	15.72	15.31	15.39	948000
2005-06-07	15.42	15.65	15.21	15.21	847400
2005-06-08	15.31	15.42	14.98	15.01	1194400
2005-06-09	15.04	15.29	14.91	15.23	956600
2005-06-10	15.21	15.26	15.14	15.22	643600
2005-06-13	15.21	15.65	15.15	15.52	909600
2005-06-14	15.48	15.52	15.28	15.39	902000
2005-06-15	15.40	15.68	15.37	15.51	1184600
2005-06-16	15.52	15.61	15.11	15.43	1387400
2005-06-17	15.46	15.55	15.17	15.17	898600
2005-06-20	15.04	15.43	15.04	15.32	811200
2005-06-21	15.30	15.42	15.00	15.05	823200
2005-06-22	15.18	15.28	14.94	14.99	848400
2005-06-23	14.98	15.08	14.37	14.44	1410800
2005-06-24	14.39	14.69	14.39	14.67	1239400
2005-06-27	14.70	14.70	14.06	14.27	1207800
2005-06-28	14.14	14.74	14.14	14.72	1165000
2005-06-29	14.72	14.98	14.72	14.89	1173600
2005-06-30	14.89	15.10	14.74	14.97	1025800
2005-07-01	14.96	14.99	14.82	14.97	1351400
2005-07-05	15.00	15.08	14.78	15.05	552000
2005-07-06	14.99	15.12	14.93	15.00	785400
2005-07-07	15.00	15.21	14.86	15.11	458800
2005-07-08	15.12	15.29	14.94	15.25	566400
2005-07-11	15.29	15.45	15.23	15.29	662000
2005-07-12	15.30	15.34	15.10	15.14	805000
2005-07-13	15.17	15.35	14.99	15.16	676000
2005-07-14	15.40	15.67	15.31	15.60	2103600
2005-07-15	15.52	15.54	15.20	15.32	630200
2005-07-18	15.26	15.55	15.23	15.48	659600
2005-07-19	15.50	15.64	15.45	15.61	739600
2005-07-20	15.55	16.02	15.39	15.90	1305400
2005-07-21	16.01	16.27	15.69	15.77	1594800
2005-07-22	15.81	16.04	15.65	15.97	555200
2005-07-25	16.05	16.08	15.71	15.85	1243400
2005-07-26	17.53	17.93	17.00	17.28	11503800
2005-07-27	17.22	17.58	17.05	17.49	1558000
2005-07-28	17.49	17.71	17.40	17.51	839000
2005-07-29	17.48	17.49	17.07	17.43	1248000
2005-08-01	17.45	17.51	17.37	17.38	922000
2005-08-02	17.42	17.66	17.39	17.44	1132600
2005-08-03	17.44	17.71	17.36	17.40	1384200
2005-08-04	17.28	17.53	17.22	17.34	1123000
2005-08-05	17.39	17.39	16.45	16.61	1631800
2005-08-08	16.69	16.71	16.13	16.15	1474800
2005-08-09	16.25	16.28	15.86	15.92	1180400
2005-08-10	15.86	16.04	15.56	15.67	2293600
2005-08-11	15.73	16.44	15.73	16.31	1241000
2005-08-12	16.31	16.42	16.12	16.32	885200
2005-08-15	16.37	16.38	16.14	16.17	608800
2005-08-16	16.19	16.28	16.04	16.06	396400
2005-08-17	16.04	16.29	16.04	16.08	357800
2005-08-18	16.04	16.30	15.87	16.28	773200
2005-08-19	16.30	16.41	16.08	16.17	923400
2005-08-22	16.25	16.28	16.07	16.20	673800
2005-08-23	16.26	16.43	16.16	16.20	758200
2005-08-24	16.77	17.38	16.64	17.14	2331600
2005-08-25	17.12	17.20	16.92	16.99	908000
2005-08-26	17.04	17.04	16.40	16.52	1337000
2005-08-29	16.62	16.62	16.09	16.39	814600
2005-08-30	16.30	16.35	15.96	16.10	648200
2005-08-31	16.20	16.32	15.96	16.31	957000
2005-09-01	16.37	16.48	16.08	16.12	970800
2005-09-02	16.20	16.25	16.02	16.12	566600
2005-09-06	16.25	16.59	16.20	16.58	742600
2005-09-07	16.53	16.77	16.41	16.74	617600
2005-09-08	16.73	17.04	16.62	16.95	617800
2005-09-09	16.98	17.04	16.77	16.95	545400
2005-09-12	16.98	17.12	16.92	16.97	932200
2005-09-13	16.95	17.08	16.78	16.85	660000
2005-09-14	16.85	16.94	16.49	16.51	527400
2005-09-15	16.60	16.60	16.07	16.17	643200
2005-09-16	16.30	16.38	16.06	16.38	1113600
2005-09-19	16.36	16.47	16.02	16.15	568400
2005-09-20	16.15	16.35	16.06	16.15	746600
2005-09-21	16.15	16.22	16.04	16.09	678000
2005-09-22	16.08	16.23	16.02	16.07	506400
2005-09-23	16.11	16.19	15.75	16.15	745600
2005-09-26	16.21	16.80	16.18	16.70	728400
2005-09-27	16.66	17.57	16.63	17.29	1436800
2005-09-28	17.41	17.65	17.32	17.61	1192800
2005-09-29	17.65	17.80	17.25	17.68	1096400
2005-09-30	17.56	17.71	17.34	17.57	589600
2005-10-03	17.55	17.79	17.21	17.35	923200
2005-10-04	17.42	17.46	16.85	16.85	787200
2005-10-05	16.95	16.96	16.43	16.63	763600
2005-10-06	16.78	16.78	16.32	16.54	1081000
2005-10-07	16.58	16.89	16.51	16.61	651600
2005-10-10	16.58	16.87	16.52	16.81	730800
2005-10-11	16.95	17.26	16.76	16.78	966000
2005-10-12	16.85	16.97	16.52	16.52	967600
2005-10-13	16.52	17.35	16.38	17.16	1316200
2005-10-14	17.32	17.38	16.88	17.38	927600
2005-10-17	17.41	17.55	16.87	17.23	817800
2005-10-18	17.28	17.58	17.02	17.35	893000
2005-10-19	17.26	18.47	17.26	18.40	1518600
2005-10-20	18.47	18.66	17.62	17.84	1587000
2005-10-21	17.93	18.31	17.88	18.10	1184400
2005-10-24	19.44	19.56	18.77	19.13	4295800
2005-10-25	19.14	19.46	18.80	19.35	1956800
2005-10-26	19.34	19.66	18.80	18.90	1294600
2005-10-27	18.98	19.09	18.28	18.55	1055600
2005-10-28	18.65	18.78	18.06	18.60	1209400
2005-10-31	18.73	19.42	18.51	19.19	1235800
2005-11-01	19.23	19.67	18.91	19.38	1043000
2005-11-02	19.43	19.86	19.12	19.79	904400
2005-11-03	19.94	19.96	19.52	19.60	1035800
2005-11-04	19.57	19.88	19.17	19.61	616000
2005-11-07	19.71	19.80	19.23	19.31	975200
2005-11-08	19.17	19.93	19.02	19.71	1160000
2005-11-09	19.74	20.21	19.70	19.95	1103400
2005-11-10	19.99	20.29	19.93	20.22	870200
2005-11-11	20.30	20.34	20.05	20.21	590000
2005-11-14	19.60	20.10	19.36	19.73	1148000
2005-11-15	19.57	20.07	19.43	20.01	820000
2005-11-16	20.10	20.37	19.77	20.03	796400
2005-11-17	19.97	20.41	19.86	20.41	965600
2005-11-18	20.51	20.59	20.05	20.20	686800
2005-11-21	20.20	20.45	19.77	20.39	634800
2005-11-22	20.40	20.57	20.29	20.40	725600
2005-11-23	20.45	20.85	20.40	20.60	988000
2005-11-25	20.45	20.83	20.45	20.70	271400
2005-11-28	20.67	20.83	20.42	20.49	1170600
2005-11-29	20.49	20.81	20.43	20.49	664400
2005-11-30	20.43	20.75	20.43	20.73	836200
2005-12-01	20.77	21.16	20.55	20.61	917400
2005-12-02	20.64	21.02	20.47	20.65	605200
2005-12-05	20.67	20.85	20.34	20.44	601800
2005-12-06	20.45	20.67	19.84	20.01	1161800
2005-12-07	19.89	20.04	19.12	19.24	2104400
2005-12-08	19.24	19.69	18.90	19.38	1199200
2005-12-09	19.38	19.70	19.34	19.55	697200
2005-12-12	19.67	20.51	19.67	20.32	1466800
2005-12-13	20.27	20.76	20.13	20.42	766000
2005-12-14	20.43	20.70	20.39	20.52	729800
2005-12-15	20.67	20.68	20.15	20.52	575200
2005-12-16	20.57	20.71	20.41	20.56	980400
2005-12-19	20.71	20.72	20.18	20.24	965600
2005-12-20	20.19	20.27	19.87	19.89	1054000
2005-12-21	19.96	20.03	19.64	19.87	747600
2005-12-22	19.90	19.99	19.66	19.81	609200
2005-12-23	19.88	20.19	19.78	19.84	591200
2005-12-27	20.03	20.07	19.33	19.40	643000
2005-12-28	19.28	19.41	18.89	19.38	715200
2005-12-29	19.34	19.50	19.08	19.12	539800
2005-12-30	19.00	19.00	18.13	18.58	1335000
2006-01-03	18.60	19.24	18.44	19.03	1280800
2006-01-04	18.90	20.12	18.88	19.94	1746200
2006-01-05	19.94	20.42	19.78	20.22	1059600
2006-01-06	20.41	20.58	20.19	20.20	624000
2006-01-09	20.54	20.90	20.34	20.81	1311800
2006-01-10	20.84	20.94	20.44	20.80	740200
2006-01-11	20.83	20.90	20.47	20.64	651600
2006-01-12	20.43	20.59	20.32	20.34	577600
2006-01-13	20.43	20.57	20.38	20.48	392200
2006-01-17	20.31	20.64	20.25	20.54	488800
2006-01-18	20.27	20.62	20.25	20.42	524800
2006-01-19	20.69	21.47	20.51	21.39	1295000
2006-01-20	21.38	21.51	20.87	21.17	1185600
2006-01-23	21.34	21.51	20.46	20.98	1099000
2006-01-24	21.04	21.17	20.63	20.87	803000
2006-01-25	20.95	21.29	20.33	20.62	794400
2006-01-26	20.76	21.03	20.73	20.96	707000
2006-01-27	21.25	21.26	20.80	20.91	771400
2006-01-30	20.84	21.06	20.81	21.00	379000
2006-01-31	20.99	21.11	20.68	20.75	1025000
2006-02-01	20.79	20.95	20.44	20.89	596200
2006-02-02	20.98	21.10	18.65	19.07	3926200
2006-02-03	19.12	19.65	19.12	19.40	1156000
2006-02-06	19.55	19.64	18.89	19.16	1297800
2006-02-07	18.15	18.60	17.91	17.93	3813000
2006-02-08	18.07	18.69	17.85	18.61	1647200
2006-02-09	18.70	18.93	18.10	18.15	1084800
2006-02-10	18.16	18.47	17.86	18.34	740800
2006-02-13	18.29	18.46	17.91	18.11	662000
2006-02-14	18.18	18.48	18.04	18.25	585400
2006-02-15	18.30	18.34	17.57	17.92	1347800
2006-02-16	18.05	18.15	17.76	17.81	1267200
2006-02-17	17.93	17.93	17.62	17.64	753600
2006-02-21	17.65	17.82	17.33	17.65	1258800
2006-02-22	17.62	18.37	17.61	18.21	1133000
2006-02-23	18.17	18.68	18.05	18.52	911400
2006-02-24	18.61	19.21	18.50	19.21	1628400
2006-02-27	19.22	19.52	19.01	19.40	1016800
2006-02-28	19.46	19.60	18.95	18.95	1685600
2006-03-01	19.08	19.32	18.71	19.28	709800
2006-03-02	19.27	19.51	19.02	19.45	655600
2006-03-03	19.43	19.61	19.19	19.40	738600
2006-03-06	19.52	19.52	18.92	19.07	958600
2006-03-07	19.50	20.21	19.36	19.76	1588400
2006-03-08	19.65	20.09	19.33	19.76	999800
2006-03-09	19.71	19.80	19.31	19.44	1060000
2006-03-10	19.59	19.69	19.27	19.61	618200
2006-03-13	19.66	19.99	19.46	19.51	810800
2006-03-14	19.59	19.78	19.32	19.59	609800
2006-03-15	19.74	20.43	19.68	20.38	1468600
2006-03-16	20.41	20.86	20.41	20.74	1348000
2006-03-17	19.96	20.01	18.52	18.59	4953600
2006-03-20	18.25	18.54	17.73	18.41	2729800
2006-03-21	18.28	18.53	17.85	18.31	1417600
2006-03-22	18.32	18.41	17.88	18.11	1139400
2006-03-23	18.11	18.54	18.00	18.49	1011800
2006-03-24	18.58	18.84	18.36	18.55	843800
2006-03-27	18.51	18.72	18.42	18.72	588200
2006-03-28	19.54	20.32	19.47	19.76	2189000
2006-03-29	20.56	20.65	20.14	20.28	1936800
2006-03-30	20.35	20.54	20.19	20.47	1304400
2006-03-31	20.55	20.64	20.40	20.43	592400
2006-04-03	20.53	20.53	19.61	19.74	1105800
2006-04-04	19.71	20.38	19.68	20.27	727800
2006-04-05	20.17	20.26	19.40	19.65	1199800
2006-04-06	19.60	20.21	19.60	20.05	1142800
2006-04-07	20.15	20.32	19.57	19.72	616000
2006-04-10	19.80	20.31	19.41	19.78	977000
2006-04-11	19.73	19.86	19.20	19.23	750000
2006-04-12	19.16	19.45	19.00	19.18	865000
2006-04-13	19.08	19.54	19.00	19.33	546000
2006-04-17	19.37	19.54	18.85	19.17	814600
2006-04-18	19.14	19.47	19.14	19.34	519000
2006-04-19	19.34	19.61	19.34	19.55	611200
2006-04-20	19.50	19.95	19.48	19.67	850600
2006-04-21	19.84	19.84	19.15	19.55	790600
2006-04-24	19.49	19.97	19.42	19.83	1305400
2006-04-25	20.02	20.27	19.68	19.84	1081800
2006-04-26	19.96	21.73	19.88	21.47	2693800
2006-04-27	21.34	21.47	20.82	20.86	1254800
2006-04-28	20.78	21.37	20.76	21.34	878400
2006-05-01	21.41	21.69	20.69	20.80	729000
2006-05-02	20.90	21.34	20.65	21.09	757000
2006-05-03	21.07	22.03	20.87	21.48	1216600
2006-05-04	21.53	21.81	21.48	21.71	905000
2006-05-05	21.71	21.99	21.50	21.69	753800
2006-05-08	21.51	22.20	21.17	21.82	853600
2006-05-09	21.85	22.33	21.81	22.18	798800
2006-05-10	22.17	22.50	22.00	22.29	648800
2006-05-11	22.40	22.40	21.40	21.45	774800
2006-05-12	21.41	21.86	21.17	21.44	808800
2006-05-15	21.21	21.54	21.09	21.42	651400
2006-05-16	21.37	21.81	21.29	21.56	549400
2006-05-17	21.55	21.62	21.03	21.06	858000
2006-05-18	21.03	21.37	20.66	20.69	1019600
2006-05-19	20.64	21.46	20.43	21.10	1039000
2006-05-22	20.96	21.41	20.47	21.26	989600
2006-05-23	21.40	22.14	21.30	21.69	1077800
2006-05-24	21.62	22.57	21.49	22.46	1491200
2006-05-25	22.90	24.47	22.47	24.47	2247800
2006-05-26	24.07	24.96	23.13	24.64	2105300
2006-05-30	24.59	24.68	22.08	22.16	1592300
2006-05-31	22.19	23.19	22.10	23.09	1266500
2006-06-01	22.97	23.84	22.86	23.75	770300
2006-06-02	23.97	23.99	23.35	23.53	788800
2006-06-05	23.28	23.72	23.04	23.05	711600
2006-06-06	23.12	23.16	22.51	22.90	709100
2006-06-07	22.81	23.66	22.60	22.89	877500
2006-06-08	22.65	23.19	22.04	23.10	864900
2006-06-09	23.25	23.72	22.51	22.53	1513700
2006-06-12	22.96	23.03	22.34	22.47	1078200
2006-06-13	22.40	22.69	21.97	22.03	991400
2006-06-14	22.03	22.31	21.73	22.10	779700
2006-06-15	22.29	23.14	22.16	22.99	896700
2006-06-16	23.01	23.31	22.86	23.03	1158400
2006-06-19	22.92	23.76	22.86	23.13	595500
2006-06-20	23.18	23.81	22.96	23.70	802400
2006-06-21	23.76	26.45	23.74	25.54	2951400
2006-06-22	25.90	25.90	24.64	25.13	1018600
2006-06-23	24.99	25.59	24.86	25.42	1302500
2006-06-26	25.57	27.07	25.57	26.73	1776500
2006-06-27	26.63	27.02	25.67	25.81	1343300
2006-06-28	26.15	26.25	25.55	25.90	793800
2006-06-29	25.98	27.40	25.67	27.20	1283400
2006-06-30	27.41	27.64	26.78	27.14	1034000
2006-07-03	27.00	27.65	26.97	27.65	392600
2006-07-05	27.47	27.70	27.10	27.32	837300
2006-07-06	27.33	27.82	27.12	27.21	1148500
2006-07-07	27.08	27.73	26.82	26.95	660952
2006-07-10	27.17	27.17	26.30	26.90	736434
2006-07-11	26.69	27.03	25.86	26.92	884384
2006-07-12	26.76	26.91	25.89	25.89	723189
2006-07-13	25.63	25.68	24.62	24.78	1287158
2006-07-14	24.68	24.81	23.94	24.26	995108
2006-07-17	24.03	24.58	23.84	24.12	1072856
2006-07-18	24.30	24.94	23.61	24.18	616864
2006-07-19	24.11	24.60	23.61	24.36	1012704
2006-07-20	24.53	24.89	23.53	23.53	498800
2006-07-21	23.38	23.47	22.23	22.89	865101
2006-07-24	22.93	24.22	22.41	24.10	920288
2006-07-25	24.03	24.49	23.83	24.16	692302
2006-07-26	23.99	24.29	23.61	23.91	433160
2006-07-27	23.95	24.22	23.36	23.76	715339
2006-07-28	23.74	24.16	23.38	23.99	928565
2006-07-31	24.08	24.44	23.70	24.34	822465
2006-08-01	24.10	24.63	23.82	24.34	1129338
2006-08-02	23.48	24.31	21.83	22.17	2153791
2006-08-03	22.10	22.17	21.37	21.89	1082784
2006-08-04	21.95	22.37	21.64	21.75	968193
2006-08-07	20.88	21.01	19.73	20.70	1824652
2006-08-08	20.70	21.25	20.31	20.55	881457
2006-08-09	20.64	20.99	20.33	20.49	628342
2006-08-10	20.43	21.34	19.90	20.90	1076189
2006-08-11	20.86	20.86	20.32	20.39	455628
2006-08-14	20.30	20.44	19.68	19.71	836106
2006-08-15	19.71	20.22	19.71	19.77	1071784
2006-08-16	19.99	20.94	19.84	20.89	719539
2006-08-17	20.76	21.55	20.76	21.44	666358
2006-08-18	21.54	21.82	21.14	21.74	615988
2006-08-21	21.42	21.63	20.99	21.30	380229
2006-08-22	21.30	21.51	21.11	21.36	683651
2006-08-23	21.39	21.44	20.82	20.98	426289
2006-08-24	21.07	21.17	20.58	20.82	291757
2006-08-25	20.71	21.38	20.71	21.14	234036
2006-08-28	20.89	21.68	20.89	21.68	396610
2006-08-29	21.70	21.94	21.25	21.94	441243
2006-08-30	21.91	22.37	21.77	22.25	555774
2006-08-31	22.25	22.43	21.80	21.84	521413
2006-09-01	21.97	22.13	21.64	21.90	304852
2006-09-05	21.90	22.71	21.90	22.51	364265
2006-09-06	22.38	22.53	21.63	21.64	492276
2006-09-07	21.51	21.60	20.98	21.09	453680
2006-09-08	21.17	21.36	21.05	21.11	395416
2006-09-11	21.03	21.50	20.45	21.36	693827
2006-09-12	21.24	22.14	21.23	21.98	380182
2006-09-13	22.13	22.71	21.99	22.63	358645
2006-09-14	22.61	22.68	22.10	22.42	338643
2006-09-15	22.62	22.88	22.09	22.58	563192
2006-09-18	22.47	22.85	22.21	22.54	498952
2006-09-19	22.50	22.51	20.64	21.24	1069098
2006-09-20	21.48	22.55	21.48	22.25	902380
2006-09-21	22.40	23.00	21.74	21.99	530040
2006-09-22	21.87	22.30	21.17	21.75	396268
2006-09-25	21.89	22.70	21.79	22.65	405939
2006-09-26	22.70	23.84	22.49	23.64	1227210
2006-09-27	24.01	24.50	23.71	23.97	1200671
2006-09-28	24.10	24.10	23.30	23.64	712610
2006-09-29	23.58	23.97	23.56	23.62	485934
2006-10-02	23.55	23.88	22.91	23.29	416286
2006-10-03	23.25	23.38	22.77	23.04	425715
2006-10-04	22.97	24.01	22.96	23.98	570271
2006-10-05	24.01	24.51	23.96	24.47	423635
2006-10-06	24.29	24.45	24.11	24.29	369857
2006-10-09	24.14	24.35	23.68	24.15	339101
2006-10-10	24.23	24.64	23.71	24.19	427571
2006-10-11	24.00	24.21	23.67	23.89	316058
2006-10-12	24.08	24.34	23.88	24.32	455078
2006-10-13	24.36	24.46	23.98	24.08	316619
2006-10-16	24.16	24.85	24.16	24.30	496396
2006-10-17	24.07	24.07	23.52	23.90	377600
2006-10-18	24.08	24.31	23.54	23.64	373700
2006-10-19	23.50	23.93	23.38	23.59	342114
2006-10-20	23.71	23.71	23.16	23.39	419738
2006-10-23	23.30	23.47	23.06	23.32	374709
2006-10-24	23.24	23.54	23.18	23.28	209027
2006-10-25	23.16	23.70	23.08	23.58	377570
2006-10-26	23.73	24.31	23.24	24.27	382419
2006-10-27	24.06	24.63	23.83	23.91	596689
2006-10-30	23.90	24.20	23.49	23.90	226302
2006-10-31	24.03	24.25	23.74	23.85	285582
2006-11-01	24.08	24.15	23.41	23.59	347951
2006-11-02	23.44	23.45	22.42	22.96	654995
2006-11-03	22.91	23.35	22.87	23.18	286814
2006-11-06	23.33	23.46	23.05	23.35	242985
2006-11-07	23.37	23.47	22.90	23.30	654208
2006-11-08	23.09	23.83	22.76	23.61	392884
2006-11-09	23.72	23.83	23.05	23.18	369491
2006-11-10	23.11	23.46	22.90	23.30	329814
2006-11-13	23.23	23.57	23.03	23.49	261369
2006-11-14	23.41	23.97	23.41	23.95	411478
2006-11-15	23.95	24.51	23.78	24.48	413685
2006-11-16	24.49	24.52	24.07	24.48	317840
2006-11-17	24.44	24.54	24.17	24.43	285306
2006-11-20	24.31	24.85	24.18	24.77	437527
2006-11-21	24.65	25.07	24.56	24.88	304691
2006-11-22	24.87	25.09	24.64	24.97	179345
2006-11-24	24.75	24.98	24.54	24.88	79698
2006-11-27	24.76	24.85	24.08	24.10	536923
2006-11-28	24.09	24.30	23.92	24.10	509061
2006-11-29	24.29	24.35	23.88	24.21	291637
2006-11-30	24.23	24.58	23.91	24.28	450349
2006-12-01	24.13	24.38	23.40	23.69	371203
2006-12-04	23.64	25.11	23.42	24.72	782532
2006-12-05	24.98	25.41	24.82	25.20	640007
2006-12-06	25.14	25.50	24.91	25.18	393953
2006-12-07	25.26	25.26	24.36	24.69	404362
2006-12-08	24.72	25.61	24.59	25.42	526248
2006-12-11	25.52	25.86	25.21	25.55	550486
2006-12-12	25.51	25.63	24.89	25.05	518210
2006-12-13	25.21	25.29	24.74	24.77	366164
2006-12-14	24.83	24.96	24.52	24.52	551011
2006-12-15	24.40	25.21	24.12	24.33	1079224
2006-12-18	24.39	24.89	23.55	23.71	556576
2006-12-19	23.50	23.82	23.13	23.50	626848
2006-12-20	23.57	23.89	23.12	23.14	532639
2006-12-21	23.20	24.52	23.20	24.34	862592
2006-12-22	24.27	24.27	23.67	23.81	468931
2006-12-26	23.78	24.62	23.62	24.48	370140
2006-12-27	24.59	24.84	24.36	24.48	291029
2006-12-28	24.49	24.49	24.19	24.19	174189
2006-12-29	24.23	24.36	23.65	23.69	342098
2007-01-03	23.76	25.19	23.76	24.77	875411
2007-01-04	24.76	25.16	24.23	24.99	510747
2007-01-05	24.84	24.95	24.05	24.23	596927
2007-01-08	24.22	24.23	23.68	24.04	292146
2007-01-09	24.08	24.10	23.61	24.04	293583
2007-01-10	22.38	22.44	20.60	21.79	4458418
2007-01-11	22.21	22.49	22.01	22.45	1529915
2007-01-12	22.40	22.50	21.98	22.35	767058
2007-01-16	22.45	22.66	21.91	22.10	849486
2007-01-17	21.93	21.99	21.33	21.34	904379
2007-01-18	21.30	21.50	20.99	21.30	637548
2007-01-19	21.17	21.70	21.17	21.62	464689
2007-01-22	21.58	21.62	20.97	21.23	434429
2007-01-23	21.16	21.70	21.14	21.54	525390
2007-01-24	21.53	22.17	21.50	22.13	456397
2007-01-25	22.11	22.27	21.83	22.18	671126
2007-01-26	22.10	22.42	21.83	22.21	870023
2007-01-29	22.13	22.38	22.13	22.27	371799
2007-01-30	22.33	22.72	22.20	22.66	467840
2007-01-31	22.64	23.30	22.39	23.02	690477
2007-02-01	23.03	23.19	22.39	22.57	532509
2007-02-02	22.67	22.90	22.40	22.57	421456
2007-02-05	22.46	22.57	22.10	22.34	479363
2007-02-06	22.41	22.55	22.08	22.40	411639
2007-02-07	22.47	22.82	22.06	22.20	746110
2007-02-08	22.05	22.50	21.98	22.14	380618
2007-02-09	22.05	22.05	21.60	21.68	440770
2007-02-12	21.63	21.73	20.42	20.64	1701930
2007-02-13	20.61	20.99	20.54	20.77	979236
2007-02-14	20.72	21.04	20.70	20.86	860552
2007-02-15	20.80	21.07	20.78	20.88	459242
2007-02-16	20.89	20.91	20.58	20.75	436186
2007-02-20	20.64	20.86	20.50	20.84	455353
2007-02-21	20.74	20.95	20.69	20.87	515860
2007-02-22	20.86	21.08	20.70	21.01	472626
2007-02-23	20.91	21.07	20.43	20.74	670764
2007-02-26	20.74	20.87	20.13	20.21	644090
2007-02-27	20.04	20.90	19.69	20.00	952520
2007-02-28	20.01	21.12	19.45	20.90	1275220
2007-03-01	20.91	21.34	20.49	20.97	926284
2007-03-02	20.94	21.21	20.51	20.59	525047
2007-03-05	20.50	21.17	20.43	20.62	613689
2007-03-06	20.77	21.24	20.74	21.12	701154
2007-03-07	21.02	21.15	20.60	20.63	368305
2007-03-08	20.84	21.17	20.74	20.94	656214
2007-03-09	21.12	21.12	20.61	20.97	441908
2007-03-12	20.98	21.64	20.98	21.47	590576
2007-03-13	23.19	24.69	23.12	23.67	5157768
2007-03-14	23.59	23.96	23.13	23.80	1224118
2007-03-15	23.83	24.23	23.83	24.16	462976
2007-03-16	24.61	24.67	23.93	24.25	1014274
2007-03-19	24.50	24.64	24.20	24.38	436596
2007-03-20	24.29	24.85	24.29	24.72	364137
2007-03-21	24.35	24.92	24.29	24.85	557281
2007-03-22	24.88	25.02	24.65	24.77	405777
2007-03-23	24.79	24.93	24.62	24.68	329503
2007-03-26	24.61	24.83	24.32	24.56	396966
2007-03-27	24.47	24.73	23.98	24.03	319512
2007-03-28	24.02	24.16	23.47	23.80	689269
2007-03-29	24.04	24.31	23.63	24.04	327727
2007-03-30	24.11	24.36	23.78	24.09	350430
2007-04-02	24.09	24.42	24.09	24.30	300298
2007-04-03	24.36	24.73	24.21	24.40	628782
2007-04-04	24.34	24.69	24.19	24.49	303681
2007-04-05	24.43	24.58	24.31	24.47	285391
2007-04-09	24.47	24.56	24.23	24.27	177052
2007-04-10	24.24	24.77	24.24	24.49	303569
2007-04-11	24.44	24.83	24.18	24.47	458013
2007-04-12	24.31	24.69	23.95	24.56	461880
2007-04-13	24.59	25.02	24.49	24.93	735293
2007-04-16	25.02	25.72	24.88	25.61	675168
2007-04-17	25.56	26.29	25.32	26.20	1034040
2007-04-18	26.08	26.19	24.96	24.98	952676
2007-04-19	24.98	25.32	24.70	24.91	296876
2007-04-20	25.17	25.98	24.98	25.94	620137
2007-04-23	25.84	25.90	25.49	25.61	342950
2007-04-24	25.54	25.70	25.09	25.49	274184
2007-04-25	25.63	26.08	25.51	25.71	582554
2007-04-26	25.71	26.38	25.41	26.34	682196
2007-04-27	26.22	26.37	26.09	26.16	584976
2007-04-30	26.11	26.21	24.96	25.00	560349
2007-05-01	24.97	25.22	24.69	24.90	520413
2007-05-02	24.89	25.42	24.89	25.38	488308
2007-05-03	25.33	25.88	25.12	25.79	508969
2007-05-04	25.99	26.04	25.60	25.72	478700
2007-05-07	25.83	26.95	25.63	26.48	1428056
2007-05-08	26.02	27.01	25.91	26.69	1309605
2007-05-09	26.62	27.72	26.57	27.15	1191991
2007-05-10	27.09	27.22	26.55	26.57	862421
2007-05-11	27.16	27.28	26.29	27.25	449537
2007-05-14	27.18	27.81	27.08	27.28	933445
2007-05-15	27.20	27.62	26.89	27.08	831504
2007-05-16	27.18	28.04	27.09	27.94	969445
2007-05-17	27.83	27.88	27.00	27.26	1049103
2007-05-18	27.28	27.40	26.91	27.26	691680
2007-05-21	27.28	27.98	27.21	27.78	488554
2007-05-22	27.82	28.24	27.33	28.22	486155
2007-05-23	28.22	28.44	27.77	27.82	610886
2007-05-24	27.82	27.90	27.19	27.31	531697
2007-05-25	27.31	27.68	27.26	27.32	447817
2007-05-29	27.41	27.75	27.09	27.53	451724
2007-05-30	27.35	28.18	27.26	28.15	823578
2007-05-31	28.09	29.03	27.98	28.97	1152854
2007-06-01	28.99	29.68	28.99	29.49	1070268
2007-06-04	29.44	29.56	29.21	29.51	713571
2007-06-05	29.42	29.61	29.12	29.53	563270
2007-06-06	29.30	29.85	29.08	29.48	594704
2007-06-07	29.28	29.78	28.33	28.52	634555
2007-06-08	28.48	28.51	28.12	28.44	635612
2007-06-11	28.41	28.54	27.99	28.32	386716
2007-06-12	28.22	28.32	27.94	28.06	584387
2007-06-13	28.16	28.39	27.87	28.11	583826
2007-06-14	28.17	28.84	28.00	28.48	383830
2007-06-15	28.82	29.37	28.61	29.13	701189
2007-06-18	29.31	29.39	29.01	29.15	304983
2007-06-19	29.12	30.25	29.08	30.19	714471
2007-06-20	30.41	31.41	30.33	30.74	1158043
2007-06-21	30.65	30.82	29.97	30.60	522866
2007-06-22	30.48	30.58	29.69	30.06	811868
2007-06-25	29.90	30.15	29.29	30.10	874141
2007-06-26	30.30	30.60	29.38	29.55	692519
2007-06-27	29.36	30.19	29.12	30.02	562317
2007-06-28	30.08	30.61	30.06	30.34	512678
2007-06-29	30.49	30.87	30.23	30.34	571036
2007-07-02	30.61	31.05	30.45	30.77	513588
2007-07-03	30.77	31.03	30.36	30.41	231890
2007-07-05	30.42	30.89	30.21	30.64	354727
2007-07-06	30.61	31.13	30.46	30.67	409407
2007-07-09	30.55	30.97	30.48	30.89	382342
2007-07-10	30.61	31.00	30.16	30.18	373750
2007-07-11	30.28	30.81	30.14	30.74	357512
2007-07-12	30.98	31.55	30.91	31.28	648374
2007-07-13	31.25	31.49	30.85	31.29	615045
2007-07-16	31.26	31.72	31.10	31.16	366830
2007-07-17	31.19	31.80	31.19	31.66	483646
2007-07-18	31.76	32.23	31.41	31.93	523114
2007-07-19	32.10	32.40	31.70	32.36	533140
2007-07-20	32.29	32.29	31.48	31.52	568017
2007-07-23	31.71	32.00	31.29	31.32	486423
2007-07-24	31.22	31.28	30.04	30.19	511542
2007-07-25	30.29	30.98	29.91	30.38	576470
2007-07-26	29.99	30.63	28.79	29.25	664020
2007-07-27	29.01	29.62	28.41	28.44	487030
2007-07-30	28.42	29.11	27.95	28.81	478603
2007-07-31	29.18	29.52	28.33	28.37	379360
2007-08-01	28.25	28.86	27.82	28.59	451090
2007-08-02	28.61	29.23	28.50	29.09	365989
2007-08-03	29.21	29.35	28.08	28.21	355895
2007-08-06	28.09	30.28	28.09	30.17	834129
2007-08-07	27.11	31.94	26.39	30.99	2003266
2007-08-08	31.29	31.46	29.38	31.25	1119747
2007-08-09	30.82	32.50	29.60	29.63	905383
2007-08-10	29.85	30.33	28.68	29.70	685403
2007-08-13	30.03	31.21	29.34	30.30	630543
2007-08-14	30.41	31.23	29.62	29.69	612922
2007-08-15	29.60	30.22	29.17	29.39	495366
2007-08-16	29.18	29.85	28.08	29.71	607316
2007-08-17	30.95	31.34	29.74	30.34	561900
2007-08-20	30.47	31.01	30.04	30.77	287217
2007-08-21	30.84	31.42	30.77	31.09	251746
2007-08-22	31.54	31.55	30.84	31.03	267982
2007-08-23	31.23	31.23	29.66	29.80	525044
2007-08-24	29.88	30.37	29.68	30.18	338143
2007-08-27	30.02	30.39	29.38	29.72	238119
2007-08-28	29.47	29.69	28.95	29.02	482242
2007-08-29	29.30	29.95	28.99	29.91	267532
2007-08-30	29.56	29.86	29.20	29.36	194561
2007-08-31	29.85	29.98	29.44	29.55	194814
2007-09-04	29.48	30.58	29.48	30.14	331118
2007-09-05	29.98	30.36	29.44	30.34	545649
2007-09-06	30.40	30.95	29.83	30.89	522055
2007-09-07	30.29	30.53	29.21	29.38	492701
2007-09-10	29.45	30.05	29.04	29.69	339914
2007-09-11	29.90	30.06	29.41	29.78	385505
2007-09-12	29.79	30.61	29.79	30.24	361451
2007-09-13	30.45	30.61	29.26	29.28	368678
2007-09-14	29.08	29.85	29.08	29.68	342760
2007-09-17	29.55	29.79	29.13	29.15	468993
2007-09-18	29.20	30.35	29.12	30.26	412627
2007-09-19	30.51	31.73	30.44	31.37	484906
2007-09-20	30.07	30.25	29.46	29.58	870300
2007-09-21	29.86	29.95	29.36	29.57	565382
2007-09-24	29.51	29.87	28.77	28.91	311866
2007-09-25	28.79	29.35	28.68	28.92	275322
2007-09-26	28.95	29.21	28.62	28.85	320564
2007-09-27	28.82	29.10	28.50	28.56	297132
2007-09-28	28.48	28.89	28.33	28.45	458707
2007-10-01	28.64	29.20	28.59	28.93	416267
2007-10-02	29.00	29.68	28.89	29.58	212737
2007-10-03	29.35	30.07	29.21	29.40	243869
2007-10-04	29.03	30.39	28.97	29.87	283661
2007-10-05	30.18	30.65	29.91	30.48	249581
2007-10-08	30.33	30.57	29.99	30.08	268765
2007-10-09	30.10	30.48	29.81	30.33	241832
2007-10-10	30.16	30.35	29.94	30.10	244138
2007-10-11	30.20	30.42	29.04	29.14	393458
2007-10-12	29.12	29.81	29.12	29.75	364552
2007-10-15	29.71	29.72	28.35	28.39	502918
2007-10-16	28.36	29.15	28.34	28.40	368696
2007-10-17	28.68	28.89	28.15	28.25	306559
2007-10-18	28.14	28.97	28.14	28.28	354393
2007-10-19	28.25	28.42	27.09	27.10	582118
2007-10-22	27.08	29.02	26.58	28.96	445111
2007-10-23	29.31	29.35	28.36	29.31	306034
2007-10-24	29.03	29.19	27.82	28.69	345810
2007-10-25	28.73	29.46	28.48	28.83	202674
2007-10-26	29.08	29.33	28.52	29.21	212785
2007-10-29	29.30	29.77	28.99	29.15	296561
2007-10-30	28.96	29.51	28.62	28.73	241776
2007-10-31	28.90	29.46	28.65	29.28	289632
2007-11-01	28.78	28.88	27.77	27.81	274632
2007-11-02	28.12	28.78	27.82	28.33	285364
2007-11-05	27.89	28.29	27.67	27.86	286450
2007-11-06	27.84	28.13	27.54	28.05	230929
2007-11-07	27.43	27.91	26.89	26.89	290202
2007-11-08	23.99	23.99	19.41	22.04	3668631
2007-11-09	22.34	22.52	21.45	21.63	1157944
2007-11-12	21.56	22.68	21.46	22.01	932915
2007-11-13	22.17	23.42	22.11	23.23	696699
2007-11-14	24.82	24.82	22.90	23.01	836854
2007-11-15	22.84	23.48	21.82	22.00	926387
2007-11-16	22.09	22.09	21.47	21.66	940938
2007-11-19	21.44	21.81	20.66	20.83	849534
2007-11-20	20.86	21.14	19.87	20.27	1497319
2007-11-21	20.11	21.28	20.07	20.90	627501
2007-11-23	21.05	21.37	20.69	21.08	149422
2007-11-26	21.17	21.73	21.09	21.17	504085
2007-11-27	21.28	21.36	20.44	20.81	515297
2007-11-28	21.06	21.65	20.90	21.30	505171
2007-11-29	21.25	21.26	20.67	20.71	340493
2007-11-30	21.05	21.57	20.88	21.14	584537
2007-12-03	21.14	21.29	20.76	20.76	492661
2007-12-04	20.56	20.72	20.21	20.59	891932
2007-12-05	20.80	21.12	20.03	20.16	564688
2007-12-06	20.08	21.27	20.08	20.86	546787
2007-12-07	20.86	20.91	20.43	20.63	263126
2007-12-10	20.68	20.86	20.49	20.53	381200
2007-12-11	20.59	20.74	19.72	19.76	337673
2007-12-12	20.32	20.45	19.21	19.44	677621
2007-12-13	19.49	19.87	19.24	19.63	537857
2007-12-14	19.45	19.74	19.02	19.02	289411
2007-12-17	18.84	19.68	18.78	19.04	543097
2007-12-18	19.25	19.26	18.71	19.11	596953
2007-12-19	19.11	19.25	18.80	19.03	254716
2007-12-20	19.18	19.18	18.57	18.73	434948
2007-12-21	19.07	19.18	18.93	19.12	955105
2007-12-24	19.12	19.17	18.98	19.05	155116
2007-12-26	18.79	19.38	18.71	19.22	441240
2007-12-27	19.24	19.43	18.98	19.21	591977
2007-12-28	19.30	19.30	18.74	18.98	306645
2007-12-31	18.81	19.10	18.27	18.40	435736
2008-01-02	18.33	18.91	18.26	18.69	655182
2008-01-03	18.69	19.91	18.58	19.19	855883
2008-01-04	19.12	19.28	18.31	18.32	679223
2008-01-07	18.34	18.86	17.71	17.81	605823
2008-01-08	17.86	18.24	17.40	17.43	718197
2008-01-09	17.38	17.82	17.07	17.81	331894
2008-01-10	17.57	17.94	17.47	17.78	389486
2008-01-11	17.66	17.93	17.60	17.73	447052
2008-01-14	17.86	18.23	17.71	18.06	421096
2008-01-15	17.76	17.99	17.45	17.71	537530
2008-01-16	17.64	18.59	17.47	18.00	574986
2008-01-17	17.93	18.05	16.92	17.16	718422
2008-01-18	17.18	17.78	16.40	16.66	761503
2008-01-22	15.75	16.92	15.45	16.48	560572
2008-01-23	15.77	16.33	15.38	16.16	620982
2008-01-24	16.21	16.72	16.15	16.45	639230
2008-01-25	16.72	17.18	16.19	16.49	359057
2008-01-28	16.49	17.08	16.40	16.99	472517
2008-01-29	17.06	17.87	17.03	17.77	487239
2008-01-30	17.67	18.04	17.51	17.58	522329
2008-01-31	17.42	19.57	17.42	19.04	806123
2008-02-01	19.16	19.38	18.29	18.70	538511
2008-02-04	18.64	18.74	18.38	18.44	460507
2008-02-05	18.18	18.51	18.13	18.31	528652
2008-02-06	18.47	18.55	17.52	17.55	483128
2008-02-07	17.52	18.39	17.47	18.21	543520
2008-02-08	18.20	18.20	16.90	16.98	1042927
2008-02-11	17.03	17.25	16.76	17.04	530159
2008-02-12	17.16	17.60	17.16	17.30	418945
2008-02-13	17.50	17.72	17.38	17.59	384229
2008-02-14	17.60	17.81	16.98	17.08	417877
2008-02-15	16.95	17.32	16.87	17.13	483496
2008-02-19	17.14	17.19	16.43	16.72	1147175
2008-02-20	16.67	16.76	16.21	16.55	2250390
2008-02-21	16.56	17.45	16.51	17.26	1703196
2008-02-22	17.25	17.51	16.91	17.11	1141005
2008-02-25	17.14	18.08	16.83	17.82	730123
2008-02-26	17.73	18.67	17.73	18.45	818784
2008-02-27	18.25	18.93	18.25	18.68	560274
2008-02-28	18.45	18.79	18.30	18.33	581873
2008-02-29	18.25	19.18	18.16	18.71	590377
2008-03-03	18.71	18.82	18.04	18.28	793573
2008-03-04	18.18	18.87	18.13	18.58	722574
2008-03-05	18.70	19.90	18.58	19.65	857523
2008-03-06	19.57	19.89	19.19	19.22	604548
2008-03-07	18.98	20.04	18.93	19.73	577352
2008-03-10	18.57	18.99	17.86	17.93	996379
2008-03-11	18.11	19.50	17.83	19.37	899032
2008-03-12	19.45	19.70	19.30	19.34	532763
2008-03-13	19.08	19.90	18.95	19.73	514872
2008-03-14	19.94	19.97	18.86	19.12	710095
2008-03-17	18.84	19.41	18.68	19.10	632675
2008-03-18	19.73	19.78	18.90	19.73	745357
2008-03-19	19.73	19.94	18.91	18.91	498310
2008-03-20	18.98	19.72	18.78	19.53	1027645
2008-03-24	19.57	20.59	19.52	20.34	602407
2008-03-25	20.38	20.85	20.12	20.83	389441
2008-03-26	20.67	20.96	20.23	20.86	448716
2008-03-27	20.95	20.95	20.13	20.19	413606
2008-03-28	20.18	20.31	19.69	19.75	267263
2008-03-31	19.73	19.97	19.40	19.40	689359
2008-04-01	19.67	19.72	19.37	19.57	1134742
2008-04-02	19.56	20.37	19.38	20.20	705270
2008-04-03	20.02	20.18	19.50	19.64	541091
2008-04-04	19.71	19.92	19.44	19.54	322955
2008-04-07	19.71	19.91	19.29	19.32	273255
2008-04-08	19.26	19.56	19.20	19.37	417321
2008-04-09	19.20	19.36	18.86	18.99	375848
2008-04-10	18.95	19.12	18.84	19.01	512922
2008-04-11	18.75	18.95	18.50	18.62	295739
2008-04-14	18.58	18.82	18.44	18.61	252280
2008-04-15	18.70	18.70	18.38	18.45	668194
2008-04-16	18.60	19.12	18.51	19.08	355253
2008-04-17	18.44	18.71	18.09	18.55	531155
2008-04-18	18.90	18.99	18.52	18.61	340496
2008-04-21	18.50	18.64	18.38	18.45	517466
2008-04-22	18.40	18.72	18.37	18.41	467213
2008-04-23	18.47	18.72	18.18	18.70	358017
2008-04-24	18.74	19.03	18.30	18.79	324639
2008-04-25	18.91	18.91	18.29	18.73	569316
2008-04-28	18.74	18.91	18.54	18.78	342460
2008-04-29	18.78	18.78	18.47	18.67	276209
2008-04-30	18.75	18.90	18.44	18.60	678651
2008-05-01	18.86	19.16	18.59	19.11	729682
2008-05-02	19.17	19.38	18.75	18.80	465474
2008-05-05	18.77	18.77	18.13	18.18	547499
2008-05-06	18.04	18.67	17.91	18.34	551721
2008-05-07	18.98	20.08	18.62	18.67	2230604
2008-05-08	18.71	19.29	18.70	19.25	1268261
2008-05-09	19.04	19.97	18.98	19.87	536424
2008-05-12	19.94	20.87	19.88	20.82	683461
2008-05-13	20.83	20.94	20.35	20.82	487138
2008-05-14	20.89	21.27	20.81	21.01	539553
2008-05-15	20.91	21.36	20.69	21.30	348302
2008-05-16	21.36	21.75	20.81	21.62	713047
2008-05-19	21.67	21.71	21.12	21.30	1259666
2008-05-20	21.24	21.57	21.12	21.37	782204
2008-05-21	21.42	21.77	21.27	21.45	766149
2008-05-22	21.49	21.84	21.31	21.79	603677
2008-05-23	21.64	21.91	21.42	21.66	511288
2008-05-27	21.72	22.47	21.66	22.39	391718
2008-05-28	22.57	22.99	22.08	22.90	921611
2008-05-29	22.63	23.44	22.63	23.17	451553
2008-05-30	23.15	23.43	22.92	23.05	499473
2008-06-02	23.03	23.10	22.34	22.66	312772
2008-06-03	22.66	23.17	22.53	23.05	483152
2008-06-04	22.99	23.40	22.63	23.17	384010
2008-06-05	23.03	23.47	22.80	23.30	394400
2008-06-06	23.19	23.36	22.65	22.65	371072
2008-06-09	22.78	23.14	22.43	22.85	316500
2008-06-10	22.63	23.23	22.52	23.04	508371
2008-06-11	22.86	22.94	21.55	21.56	491288
2008-06-12	21.64	21.87	21.06	21.23	480133
2008-06-13	21.46	22.03	21.31	21.94	240210
2008-06-16	21.90	22.30	21.66	22.17	195550
2008-06-17	22.18	22.51	21.97	22.49	303692
2008-06-18	22.42	22.54	22.00	22.30	234519
2008-06-19	22.30	23.01	22.04	22.94	278807
2008-06-20	22.86	23.02	22.05	22.30	585031
2008-06-23	22.50	22.50	21.86	21.98	235300
2008-06-24	21.83	22.01	21.20	21.36	860454
2008-06-25	21.33	22.22	21.25	22.07	322593
2008-06-26	21.84	21.84	21.00	21.06	264292
2008-06-27	21.05	21.30	20.27	20.28	648492
2008-06-30	20.24	20.83	19.98	19.99	730419
2008-07-01	19.77	20.78	19.77	20.53	454188
2008-07-02	20.47	20.51	19.81	19.84	351331
2008-07-03	19.82	20.11	18.64	18.86	578188
2008-07-07	19.04	20.32	18.67	20.05	663461
2008-07-08	20.12	20.71	19.76	20.34	452603
2008-07-09	20.31	20.37	19.31	19.38	457274
2008-07-10	19.34	19.65	18.70	18.90	652938
2008-07-11	18.77	19.21	18.38	18.86	534207
2008-07-14	19.05	19.36	18.44	18.51	381346
2008-07-15	18.30	19.31	17.94	18.89	438799
2008-07-16	19.04	20.08	18.78	19.70	550209
2008-07-17	19.73	19.98	19.28	19.85	277279
2008-07-18	19.75	19.97	19.44	19.86	294991
2008-07-21	19.97	20.09	19.67	20.04	344059
2008-07-22	20.06	21.04	19.92	20.98	921564
2008-07-23	20.92	21.45	20.70	21.06	581756
2008-07-24	21.16	21.54	20.79	20.98	337340
2008-07-25	21.23	21.65	21.00	21.38	339281
2008-07-28	21.37	21.37	20.53	20.82	255227
2008-07-29	20.84	21.85	20.71	21.57	317653
2008-07-30	21.67	21.76	20.80	21.24	405494
2008-07-31	20.94	21.30	20.69	20.84	339866
2008-08-01	20.91	21.06	20.31	20.51	385552
2008-08-04	20.46	20.46	19.77	20.25	390197
2008-08-05	20.50	21.02	20.28	20.98	498175
2008-08-06	20.54	21.55	20.02	21.39	565875
2008-08-07	21.26	21.77	21.05	21.77	344769
2008-08-08	21.77	23.01	21.38	22.62	490193
2008-08-11	22.63	23.77	22.47	23.24	697261
2008-08-12	23.23	23.53	22.50	23.17	552279
2008-08-13	23.14	23.60	22.96	23.35	323040
2008-08-14	23.16	23.57	23.16	23.44	159418
2008-08-15	23.63	23.63	23.12	23.40	362811
2008-08-18	23.50	23.69	22.95	23.25	187174
2008-08-19	23.18	23.18	22.63	22.82	219791
2008-08-20	23.01	23.29	22.25	22.50	204033
2008-08-21	22.31	22.68	21.68	21.70	334124
2008-08-22	21.90	21.90	21.22	21.63	472072
2008-08-25	21.55	21.57	20.99	21.31	212445
2008-08-26	21.25	21.54	20.89	21.10	224190
2008-08-27	21.14	21.86	21.09	21.55	365041
2008-08-28	21.59	22.30	21.53	22.15	272247
2008-08-29	22.10	22.31	21.44	21.44	270861
2008-09-02	21.85	22.31	21.63	22.29	661092
2008-09-03	22.27	22.60	22.17	22.55	618628
2008-09-04	22.34	22.42	21.49	21.52	370998
2008-09-05	21.39	21.67	21.18	21.49	219785
2008-09-08	21.89	22.52	21.20	21.60	277881
2008-09-09	21.63	22.41	20.92	20.93	356295
2008-09-10	21.24	21.63	20.89	21.21	327636
2008-09-11	20.84	21.34	20.46	21.06	324443
2008-09-12	20.92	21.37	20.64	20.95	256444
2008-09-15	20.47	21.30	19.99	20.20	374372
2008-09-16	20.04	20.91	19.82	20.82	375019
2008-09-17	20.63	20.90	19.38	19.38	586262
2008-09-18	19.92	21.12	19.05	21.05	722331
2008-09-19	22.10	23.46	22.10	23.31	1178690
2008-09-22	23.34	23.34	21.26	21.42	632244
2008-09-23	21.39	21.86	20.38	20.43	362440
2008-09-24	20.54	20.95	20.14	20.30	241637
2008-09-25	20.45	20.90	20.09	20.17	313224
2008-09-26	19.95	20.61	19.90	20.44	256778
2008-09-29	20.13	20.31	19.04	19.60	398889
2008-09-30	19.92	20.42	19.29	20.30	497141
2008-10-01	19.99	20.14	19.58	19.96	372362
2008-10-02	19.86	20.30	18.85	18.96	371087
2008-10-03	19.18	19.18	17.60	17.60	427153
2008-10-06	17.23	17.54	16.19	17.38	710588
2008-10-07	17.58	17.72	16.36	16.38	381940
2008-10-08	16.12	16.87	15.43	16.06	533885
2008-10-09	16.30	16.45	14.79	14.97	686477
2008-10-10	14.56	15.29	13.76	15.05	660527
2008-10-13	15.70	16.72	15.27	16.62	520139
2008-10-14	16.90	16.90	15.29	15.73	729609
2008-10-15	15.52	15.64	14.51	14.64	396335
2008-10-16	14.80	15.72	14.32	15.72	513170
2008-10-17	15.07	15.53	14.77	14.84	568343
2008-10-20	15.03	15.17	14.40	15.09	418004
2008-10-21	14.81	15.59	14.39	14.48	315750
2008-10-22	14.24	14.43	13.73	13.96	461042
2008-10-23	14.02	14.44	13.52	14.00	512879
2008-10-24	13.24	13.91	13.05	13.47	533596
2008-10-27	13.31	14.15	12.89	12.93	300992
2008-10-28	13.29	13.62	12.54	13.57	522336
2008-10-29	13.68	14.52	13.57	14.06	425645
2008-10-30	14.43	14.78	14.04	14.56	469889
2008-10-31	14.43	14.69	13.69	14.01	570464
2008-11-03	14.22	14.36	13.71	14.18	351194
2008-11-04	14.78	15.10	13.68	14.87	897809
2008-11-05	14.66	15.32	14.04	14.12	399023
2008-11-06	14.03	14.46	13.81	13.94	329039
2008-11-07	14.14	14.46	14.00	14.36	203206
2008-11-10	14.70	14.79	13.66	13.82	203465
2008-11-11	13.72	14.35	13.36	13.99	278398
2008-11-12	13.77	14.47	13.77	14.03	367022
2008-11-13	14.01	15.65	12.94	15.57	443699
2008-11-14	15.25	15.68	14.48	14.59	368722
2008-11-17	14.41	15.06	13.97	14.72	377636
2008-11-18	14.47	14.59	13.06	13.56	347029
2008-11-19	13.57	13.59	12.33	12.38	261926
2008-11-20	12.34	12.85	11.91	11.94	341824
2008-11-21	12.19	12.96	11.33	12.90	558038
2008-11-24	12.98	13.83	12.33	13.79	325269
2008-11-25	13.91	14.59	13.33	14.59	335198
2008-11-26	14.26	16.52	14.26	16.43	394028
2008-11-28	16.25	17.14	16.25	16.97	135575
2008-12-01	16.53	16.53	14.15	14.23	433862
2008-12-02	14.59	15.58	14.06	15.52	347796
2008-12-03	15.10	16.47	14.79	16.43	326909
2008-12-04	16.24	17.12	15.67	15.85	665603
2008-12-05	15.22	16.15	15.10	16.12	444574
2008-12-08	16.55	17.05	15.59	16.17	575978
2008-12-09	16.04	16.61	15.56	15.74	270380
2008-12-10	15.79	16.70	15.58	16.35	247499
2008-12-11	15.59	16.51	15.00	15.25	202087
2008-12-12	14.90	16.18	14.83	16.08	277931
2008-12-15	16.14	16.45	15.08	15.30	176779
2008-12-16	15.55	16.91	15.40	16.73	336202
2008-12-17	16.50	17.91	16.36	17.57	473342
2008-12-18	17.54	18.25	17.38	17.51	590229
2008-12-19	18.11	18.51	16.69	16.72	736747
2008-12-22	16.83	16.88	15.67	16.33	312614
2008-12-23	16.45	16.75	15.95	16.61	509077
2008-12-24	16.58	16.91	16.12	16.52	215702
2008-12-26	16.61	16.71	16.11	16.45	215433
2008-12-29	16.45	16.45	15.88	16.27	186948
2008-12-30	16.50	16.67	15.96	16.52	204789
2008-12-31	16.58	17.60	16.36	17.42	286824
2009-01-02	17.59	18.15	17.39	18.04	345529
2009-01-05	18.04	18.04	17.59	17.73	344927
2009-01-06	17.40	18.03	17.22	17.43	276003
2009-01-07	17.13	17.21	16.33	16.51	284415
2009-01-08	16.36	16.64	16.12	16.36	229477
2009-01-09	16.31	16.33	15.31	15.44	371954
2009-01-12	15.45	15.88	15.45	15.62	402849
2009-01-13	15.57	15.99	15.36	15.64	277247
2009-01-14	15.37	15.59	14.83	14.93	288120
2009-01-15	14.92	15.12	14.21	14.90	257421
2009-01-16	15.03	15.44	14.66	15.44	284376
2009-01-20	15.25	15.33	14.10	14.13	239255
2009-01-21	14.30	15.35	14.30	15.20	292298
2009-01-22	14.90	15.28	14.58	14.78	221446
2009-01-23	14.40	16.03	14.40	15.75	404355
2009-01-26	15.82	16.63	15.66	16.51	330160
2009-01-27	16.51	17.17	16.26	16.97	388780
2009-01-28	17.22	17.59	17.01	17.33	240542
2009-01-29	17.17	17.31	16.94	17.09	327204
2009-01-30	17.18	17.51	16.78	17.02	309049
2009-02-02	16.82	17.29	16.79	17.01	641772
2009-02-03	17.13	17.47	16.96	17.19	552416
2009-02-04	17.25	17.51	16.88	17.03	418626
2009-02-05	16.90	17.48	16.72	16.98	295994
2009-02-06	16.91	17.36	16.91	17.04	411003
2009-02-09	17.01	17.13	16.48	16.49	333329
2009-02-10	16.38	16.92	15.91	15.92	381195
2009-02-11	15.96	16.52	15.96	16.21	317004
2009-02-12	16.17	16.67	16.12	16.61	333290
2009-02-13	16.58	17.16	16.35	16.39	321073
2009-02-17	15.97	16.06	15.32	15.32	435505
2009-02-18	15.54	15.68	15.08	15.21	545948
2009-02-19	15.43	15.43	14.63	14.99	458473
2009-02-20	14.83	15.93	14.79	15.33	1100860
2009-02-23	15.41	16.08	15.41	15.81	798032
2009-02-24	16.11	16.66	15.99	16.47	567371
2009-02-25	16.45	17.15	16.45	16.80	681369
2009-02-26	16.97	16.97	16.04	16.05	345205
2009-02-27	16.04	16.65	15.85	16.28	374825
2009-03-02	15.95	16.42	15.58	15.64	304795
2009-03-03	15.78	15.81	14.99	15.00	395896
2009-03-04	15.22	15.96	14.81	15.70	394055
2009-03-05	15.25	15.57	14.91	14.94	365908
2009-03-06	15.43	16.22	15.43	16.18	775685
2009-03-09	15.95	16.27	14.97	15.01	416712
2009-03-10	15.37	15.41	15.01	15.32	427731
2009-03-11	15.39	16.18	15.26	16.06	326290
2009-03-12	15.95	17.08	15.71	16.94	372881
2009-03-13	16.84	16.95	16.52	16.76	250882
2009-03-16	16.91	16.93	16.34	16.43	317074
2009-03-17	16.42	17.35	16.42	17.32	461136
2009-03-18	17.25	17.25	15.85	16.18	716805
2009-03-19	16.28	16.48	15.55	16.31	476963
2009-03-20	16.48	16.91	16.41	16.53	467529
2009-03-23	16.92	17.35	16.58	17.35	294407
2009-03-24	17.12	17.22	16.52	16.79	299474
2009-03-25	16.90	17.46	16.73	17.25	330897
2009-03-26	17.31	18.25	17.29	18.20	478303
2009-03-27	18.04	18.46	17.69	18.10	529627
2009-03-30	17.75	19.04	17.65	18.89	677387
2009-03-31	19.12	19.38	18.71	19.03	614263
2009-04-01	18.75	19.22	18.50	19.13	446032
2009-04-02	19.49	20.46	19.42	20.09	508477
2009-04-03	20.10	20.17	19.22	19.93	326203
2009-04-06	19.71	20.39	19.56	20.33	279832
2009-04-07	19.96	20.13	19.74	19.89	461599
2009-04-08	19.99	20.37	19.59	20.10	206345
2009-04-09	20.41	21.50	20.02	21.47	522999
2009-04-13	21.81	21.90	20.99	21.18	666013
2009-04-14	20.89	21.27	19.53	19.76	781331
2009-04-15	19.64	20.22	19.53	20.06	384262
2009-04-16	20.30	21.48	20.30	21.31	321993
2009-04-17	21.38	21.73	20.90	21.56	298620
2009-04-20	21.10	21.20	20.40	20.47	410832
2009-04-21	19.22	20.20	18.88	20.09	633450
2009-04-22	19.76	20.86	19.76	20.31	318343
2009-04-23	20.43	20.47	19.91	20.21	305492
2009-04-24	20.28	20.64	19.78	20.32	370994
2009-04-27	19.95	20.50	19.94	20.07	232363
2009-04-28	19.96	20.68	19.91	20.21	230578
2009-04-29	20.37	21.26	20.35	20.97	400549
2009-04-30	21.10	21.60	20.83	20.85	330135
2009-05-01	20.79	21.17	20.34	20.62	249435
2009-05-04	20.84	20.99	20.43	20.82	367871
2009-05-05	20.83	21.51	20.34	21.10	460645
2009-05-06	19.80	20.25	18.77	19.12	1355591
2009-05-07	19.38	19.40	18.61	18.84	404413
2009-05-08	19.08	19.51	18.79	19.51	386697
2009-05-11	19.15	19.64	19.11	19.39	246069
2009-05-12	19.12	19.57	18.86	19.05	304135
2009-05-13	18.78	18.83	18.44	18.65	504684
2009-05-14	18.76	18.91	18.37	18.58	282825
2009-05-15	18.51	18.73	18.31	18.42	306480
2009-05-18	18.60	19.11	18.46	19.10	245782
2009-05-19	18.92	19.20	18.17	18.31	599600
2009-05-20	18.40	18.91	18.12	18.25	664226
2009-05-21	18.14	18.49	17.82	18.01	438137
2009-05-22	18.08	18.18	17.54	17.54	546879
2009-05-26	17.45	18.58	17.45	18.51	377336
2009-05-27	18.32	18.65	18.22	18.25	257087
2009-05-28	18.34	19.18	18.32	19.08	469199
2009-05-29	19.19	19.39	18.94	19.38	561940
2009-06-01	19.30	19.97	19.14	19.68	494679
2009-06-02	19.52	20.20	19.39	19.87	406571
2009-06-03	19.81	20.20	19.66	20.20	376470
2009-06-04	20.09	20.65	20.02	20.63	401521
2009-06-05	20.55	20.91	19.77	19.80	694754
2009-06-08	19.70	20.14	19.54	19.91	385078
2009-06-09	19.95	20.19	19.69	19.88	257128
2009-06-10	20.03	20.35	19.44	19.71	340027
2009-06-11	19.82	20.37	19.81	20.24	259556
2009-06-12	19.95	20.31	19.88	20.31	169530
2009-06-15	19.97	19.97	19.34	19.89	250543
2009-06-16	19.77	19.82	19.12	19.19	183389
2009-06-17	19.14	19.79	19.08	19.47	165356
2009-06-18	19.48	19.67	19.31	19.60	168696
2009-06-19	19.94	20.08	19.60	19.82	363928
2009-06-22	19.62	19.98	19.11	19.28	248318
2009-06-23	19.44	19.44	18.82	18.88	179743
2009-06-24	19.01	19.28	18.88	19.00	124406
2009-06-25	18.91	19.41	18.69	19.41	132984
2009-06-26	19.36	19.90	19.31	19.80	467168
2009-06-29	19.87	20.11	19.37	19.46	203914
2009-06-30	19.42	19.71	19.15	19.61	329382
2009-07-01	19.52	19.85	19.40	19.61	236282
2009-07-02	19.36	19.44	18.47	18.51	272084
2009-07-06	17.78	17.98	17.60	17.72	447725
2009-07-07	17.68	17.98	17.59	17.86	328279
2009-07-08	17.89	18.03	17.59	17.82	268450
2009-07-09	17.88	17.97	17.55	17.69	158799
2009-07-10	17.57	17.95	17.54	17.69	205218
2009-07-13	17.71	18.25	17.44	18.20	210644
2009-07-14	18.14	18.64	18.04	18.54	165232
2009-07-15	18.64	19.87	18.64	19.69	522004
2009-07-16	19.53	19.97	19.46	19.93	239337
2009-07-17	19.97	20.26	19.75	20.07	365245
2009-07-20	20.07	20.51	19.94	20.50	263983
2009-07-21	20.57	20.57	20.36	20.50	217566
2009-07-22	20.34	20.84	20.18	20.77	235886
2009-07-23	20.69	21.24	20.51	21.22	415745
2009-07-24	21.04	21.58	20.77	21.14	283765
2009-07-27	21.08	21.16	20.61	20.82	203140
2009-07-28	20.74	20.84	20.21	20.64	222126
2009-07-29	20.54	20.88	20.41	20.68	170818
2009-07-30	20.87	21.33	20.75	20.91	239603
2009-07-31	20.79	21.32	20.77	20.85	216642
2009-08-03	21.13	21.15	20.37	20.82	293980
2009-08-04	20.62	20.94	20.30	20.37	272171
2009-08-05	20.37	20.59	19.54	19.77	530299
2009-08-06	20.64	21.59	20.44	20.55	683411
2009-08-07	20.97	21.46	20.82	21.32	459321
2009-08-10	21.42	21.52	20.99	21.14	147642
2009-08-11	20.97	21.33	20.62	20.83	250525
2009-08-12	20.74	20.90	20.34	20.61	279887
2009-08-13	20.66	20.83	20.40	20.58	152696
2009-08-14	20.62	20.66	20.10	20.44	217115
2009-08-17	20.04	20.30	19.63	19.68	145766
2009-08-18	19.84	20.14	19.37	19.89	132334
2009-08-19	19.71	19.94	19.51	19.88	171453
2009-08-20	19.90	20.05	19.39	19.75	208538
2009-08-21	20.04	20.24	19.68	20.20	344259
2009-08-24	20.27	20.36	19.57	19.76	166954
2009-08-25	19.79	20.06	19.44	19.91	134640
2009-08-26	19.84	19.98	19.50	19.54	180384
2009-08-27	19.33	19.71	19.12	19.51	116025
2009-08-28	19.57	19.60	19.21	19.24	188396
2009-08-31	19.16	19.18	18.43	18.58	338891
2009-09-01	18.56	19.09	18.19	18.57	347423
2009-09-02	18.40	18.40	17.61	17.69	600239
2009-09-03	17.71	18.31	17.69	18.29	393922
2009-09-04	18.25	18.47	18.08	18.45	286576
2009-09-08	18.70	19.03	18.55	18.98	225709
2009-09-09	18.99	19.51	18.99	19.44	252832
2009-09-10	19.48	19.56	19.16	19.54	273198
2009-09-11	19.51	19.57	19.27	19.50	170344
2009-09-14	19.44	19.72	19.11	19.62	226160
2009-09-15	19.56	19.75	19.36	19.74	170323
2009-09-16	19.74	19.87	19.65	19.84	286035
2009-09-17	19.82	19.98	19.65	19.98	284214
2009-09-18	19.98	20.00	19.85	19.91	352513
2009-09-21	19.78	20.21	19.64	20.04	198392
2009-09-22	20.08	20.14	19.84	19.99	181242
2009-09-23	20.05	20.32	19.86	20.09	235047
2009-09-24	20.11	20.23	19.73	19.84	201756
2009-09-25	19.84	20.13	19.80	19.85	181440
2009-09-28	20.01	20.31	19.81	20.12	173642
2009-09-29	20.08	20.27	19.99	20.05	136545
2014-02-28	44.89	45.36	44.48	44.68	372334
2014-03-03	44.33	44.72	43.75	44.71	321519
2014-03-04	45.36	45.66	44.71	44.90	470671
2014-03-05	44.74	45.05	44.37	44.77	290294
2014-03-06	44.77	44.85	44.36	44.73	287107
2014-03-07	44.85	44.93	44.23	44.91	222870
2014-03-10	44.88	45.15	44.14	44.23	249222
2014-03-11	44.24	44.47	43.18	43.24	218326
2014-03-12	43.03	43.38	42.12	42.90	249630
2014-03-13	43.16	43.48	41.67	41.74	270237
2014-03-14	41.70	42.40	41.49	42.20	214844
2014-03-17	42.61	42.93	42.24	42.57	205475
2014-03-18	42.57	43.81	42.20	43.77	278991
2014-03-19	43.77	43.77	42.16	42.67	240607
2014-03-20	42.64	43.05	42.16	42.34	205196
2014-03-21	42.64	42.64	41.82	42.03	490792
2014-03-24	42.03	42.30	41.28	42.03	466877
2014-03-25	42.25	43.02	42.07	42.35	328859
2014-03-26	42.66	42.83	41.73	41.99	389289
2014-03-27	41.98	42.79	41.78	42.64	297381
2014-03-28	42.63	44.10	42.38	42.74	465356
2014-03-31	42.97	43.65	42.47	43.50	264085
2014-04-01	43.49	44.06	43.10	43.57	410440
2014-04-02	43.63	43.74	42.76	43.21	319872
2014-04-03	43.12	43.37	42.17	42.44	336596
2014-04-04	42.74	43.32	42.50	42.90	477443
2014-04-07	42.78	43.01	41.16	41.43	322920
2014-04-08	41.39	42.66	41.39	42.50	251381
2014-04-09	42.53	43.02	42.09	42.66	278297
2014-04-10	42.59	42.60	40.73	40.84	303788
2014-04-11	40.38	40.99	39.62	39.72	345007
2014-04-14	39.96	40.53	39.63	40.01	305402
2014-04-15	40.06	40.63	39.37	40.28	262804
2014-04-16	41.29	43.68	41.27	43.19	751125
2014-04-17	43.19	43.60	42.54	43.03	460176
2014-04-21	43.08	43.32	42.49	43.08	197855
2014-04-22	43.13	43.99	42.96	43.64	222703
2014-04-23	43.61	43.70	42.40	42.43	195012
2014-04-24	42.64	42.86	41.72	42.04	211850
2014-04-25	41.85	41.85	40.69	40.90	197861
2014-04-28	41.17	41.64	39.78	40.58	237189
2014-04-29	40.75	41.02	40.05	40.30	379148
2014-04-30	40.03	40.51	39.37	40.31	353831
2014-05-01	40.20	40.83	39.59	40.44	677845
2014-05-02	40.37	40.83	39.78	39.82	473336
2014-05-05	39.51	40.02	39.31	39.84	490194
2014-05-06	39.78	39.89	38.48	38.49	403275
2014-05-07	38.72	39.10	37.96	38.80	412880
2014-05-08	38.88	39.37	37.88	37.96	548621
2014-05-09	39.63	41.37	38.96	40.82	639888
2014-05-12	40.98	42.17	40.98	41.86	499812
2014-05-13	41.92	42.24	41.45	41.70	689687
2014-05-14	41.76	41.76	40.65	40.68	430550
2014-05-15	40.14	40.33	39.16	40.05	418216
2014-05-16	40.03	40.71	39.64	40.68	267186
2014-05-19	40.69	41.88	40.42	41.38	371644
2014-05-20	41.16	41.68	40.25	40.29	858673
2014-05-21	40.66	40.98	40.33	40.84	369886
2014-05-22	40.88	41.51	40.83	41.28	419817
2014-05-23	41.40	42.13	41.24	41.80	280504
2014-05-27	42.24	42.32	41.68	41.79	272453
2014-05-28	41.79	41.79	40.98	41.31	375925
2014-05-29	41.45	41.51	40.67	41.16	235104
2014-05-30	41.28	41.32	40.78	41.17	270230
2014-06-02	41.14	41.29	40.68	41.15	224133
2014-06-03	40.93	41.04	40.35	40.45	250087
2014-06-04	40.51	41.02	39.98	40.92	231497
2014-06-05	41.07	42.54	40.62	42.37	373403
2014-06-06	42.36	42.41	41.84	42.10	278689
2014-06-09	41.97	42.54	41.74	42.23	172542
2014-06-10	42.11	42.56	41.84	42.35	158424
2014-06-11	42.16	42.16	40.97	41.58	1663074
2014-06-12	41.19	43.03	40.63	42.99	2067081
2014-06-13	43.16	43.17	41.70	42.79	921577
2014-06-16	42.70	43.20	42.20	43.07	624014
2014-06-17	42.97	43.51	42.81	43.33	506387
2014-06-18	43.43	43.62	42.67	43.53	546303
2014-06-19	43.83	43.83	43.30	43.57	723056
2014-06-20	43.64	43.74	43.28	43.53	721937
2014-06-23	43.54	43.70	43.17	43.62	368267
2014-06-24	43.46	43.74	42.85	42.85	386175
2014-06-25	42.73	43.33	42.67	43.25	258398
2014-06-26	43.37	43.74	42.74	43.72	273780
2014-06-27	43.47	44.63	43.32	44.45	467849
2014-06-30	44.35	44.95	43.93	44.21	369336
2014-07-01	44.44	45.38	44.23	45.23	343544
2014-07-02	45.21	45.48	44.34	44.52	495592
2014-07-03	44.78	44.82	44.03	44.50	210073
2014-07-07	44.46	44.80	43.90	44.55	337844
2014-07-08	44.36	44.51	43.20	43.94	402874
2014-07-09	44.11	44.27	43.35	43.66	286908
2014-07-10	42.75	43.60	42.38	43.50	353810
2014-07-11	43.48	43.48	42.61	43.07	251110
2014-07-14	43.62	43.62	42.87	43.04	196579
2014-07-15	43.04	43.26	42.56	42.65	213532
2014-07-16	42.97	43.39	41.91	42.37	206439
2014-07-17	42.21	42.57	41.21	41.29	321703
2014-07-18	41.23	42.43	41.11	42.15	491613
2014-07-21	42.07	42.46	41.89	42.38	176096
2014-07-22	42.67	43.25	42.51	43.10	237996
2014-07-23	43.19	43.42	42.86	43.03	220583
2014-07-24	43.01	43.65	42.69	42.94	186006
2014-07-25	42.51	43.10	42.33	42.86	303516
2014-07-28	42.80	43.19	42.40	42.72	203458
2014-07-29	42.70	43.11	42.29	42.49	224583
2014-07-30	42.84	43.36	42.62	43.25	193780
2014-07-31	42.77	43.44	42.43	42.52	326777
2014-08-01	42.54	42.70	41.60	42.67	285173
2014-08-04	42.95	43.44	42.16	43.19	346018
2014-08-05	43.03	43.76	42.40	43.62	521649
2014-08-06	42.51	44.82	41.77	43.99	855724
2014-08-07	43.97	44.39	43.66	44.20	356189
2014-08-08	44.10	45.02	44.10	44.67	326780
2014-08-11	44.96	45.98	44.68	45.66	363622
2014-08-12	45.49	45.85	44.87	45.64	503810
2014-08-13	45.59	46.50	45.52	46.45	435715
2014-08-14	46.10	46.43	45.87	46.28	579575
2014-08-15	46.57	46.57	46.03	46.43	517033
2014-08-18	46.74	46.78	46.19	46.52	291025
2014-08-19	46.64	46.66	46.36	46.46	243283
2014-08-20	46.31	46.31	45.70	46.18	200670
2014-08-21	46.23	46.73	45.56	46.52	460792
2014-08-22	46.56	46.62	46.14	46.21	129480
2014-08-25	46.30	46.30	45.72	46.16	185349
2014-08-26	46.27	46.48	45.69	45.90	287719
2014-08-27	45.79	46.46	45.79	46.16	276087
2014-08-28	46.11	46.45	45.59	45.85	165486
2014-08-29	46.09	46.53	45.69	46.46	165866
2014-09-02	46.63	46.89	46.24	46.73	207981
2014-09-03	46.90	46.90	45.45	45.50	243948
2014-09-04	46.75	46.75	44.77	44.96	337558
2014-09-05	44.77	45.21	44.30	44.70	360381
2014-09-08	44.62	45.51	44.62	45.46	211372
2014-09-09	45.48	45.58	44.67	44.68	158066
2014-09-10	44.74	45.06	44.33	44.58	281930
2014-09-11	44.40	44.96	44.40	44.81	339825
2014-09-12	44.94	45.08	44.40	44.56	153974
2014-09-15	44.56	44.56	43.57	43.84	169288
2014-09-16	43.83	44.53	43.50	44.28	233652
2014-09-17	44.38	44.69	43.83	44.03	205425
2014-09-18	44.32	44.80	44.31	44.67	221362
2014-09-19	44.83	45.11	44.20	44.72	400169
2014-09-22	44.51	44.67	43.99	44.42	180158
2014-09-23	44.11	44.59	44.05	44.23	224585
2014-09-24	44.43	44.61	44.05	44.46	149493
2014-09-25	44.41	44.41	43.30	43.31	192947
2014-09-26	43.38	43.69	43.15	43.44	166947
2014-09-29	43.04	43.58	42.61	43.37	299318
2014-09-30	43.45	43.55	42.84	42.90	384027
2014-10-01	42.90	43.37	42.49	42.97	427626
2014-10-02	43.05	43.70	42.63	43.62	317891
2014-10-03	44.13	44.46	43.39	44.09	185970
2014-10-06	44.30	44.58	43.85	43.97	221984
2014-10-07	43.64	43.90	42.63	42.63	298935
2014-10-08	42.57	44.19	42.52	44.17	253840
2014-10-09	44.12	44.32	43.24	43.25	331776
2014-10-10	42.97	43.70	42.55	42.57	207515
2014-10-13	42.72	43.58	42.31	42.80	185903
2014-10-14	43.49	44.47	43.10	43.56	550340
2014-10-15	43.04	43.95	42.66	43.09	570334
2014-10-16	42.43	43.30	42.12	42.70	496099
2014-10-17	43.31	43.68	42.14	42.35	382075
2014-10-20	42.04	43.08	42.04	42.81	269383
2014-10-21	43.12	44.02	42.77	43.20	394192
2014-10-22	43.19	44.11	42.71	42.77	149847
2014-10-23	43.34	44.02	43.01	43.67	164654
2014-10-24	43.81	44.10	43.58	44.03	103409
2014-10-27	43.92	44.88	43.90	44.77	267527
2014-10-28	45.04	45.67	44.59	45.55	240790
2014-10-29	45.67	45.98	45.08	45.39	176720
2014-10-30	45.35	46.21	45.05	45.93	184750
2014-10-31	46.89	47.10	46.36	47.02	257634
2014-11-03	47.07	47.59	46.83	47.42	337776
2014-11-04	47.36	47.87	47.09	47.36	251589
2014-11-05	47.89	48.16	46.96	47.24	319271
2014-11-06	47.45	48.49	47.45	48.15	332412
2014-11-07	48.25	48.46	47.88	48.30	271234
2014-11-10	48.37	48.55	47.99	48.46	171568
2014-11-11	48.46	49.02	48.11	48.97	142443
2014-11-12	48.84	48.98	48.47	48.69	148561
2014-11-13	48.55	48.75	48.36	48.42	24152
2014-11-14	48.25	49.09	47.88	48.84	334841
2014-11-17	48.70	48.92	47.74	48.14	162188
2014-11-18	48.35	48.71	48.31	48.40	195578
2014-11-19	48.51	48.82	48.27	48.67	620689
2014-11-20	48.42	48.65	48.11	48.45	176239
2014-11-21	49.17	49.35	48.29	48.56	176263
2014-11-24	48.63	48.93	48.43	48.83	243874
2014-11-25	48.80	49.14	48.50	49.05	242136
2014-11-26	49.18	49.62	48.76	49.49	237804
2014-11-28	49.75	49.84	49.09	49.15	168481
2014-12-01	49.15	49.60	48.75	49.13	319371
2014-12-02	49.12	49.82	49.08	49.52	210837
2014-12-03	49.98	52.53	49.98	52.44	546451
2014-12-04	52.25	52.87	51.29	52.85	486406
2014-12-05	52.81	53.13	52.58	52.92	325197
2014-12-08	52.86	52.86	51.28	51.34	501959
2014-12-09	50.77	52.84	50.73	52.70	529458
2014-12-10	52.64	53.06	52.03	52.21	302792
2014-12-11	52.54	53.28	52.02	52.42	248537
2014-12-12	51.76	52.19	50.83	51.14	347628
2014-12-15	51.54	52.72	51.48	52.49	513854
2014-12-16	52.18	53.40	51.85	51.92	646577
2014-12-17	52.14	52.74	51.52	52.74	423437
2014-12-18	53.52	54.38	52.57	54.18	346702
2014-12-19	54.20	54.68	53.76	54.38	599942
2014-12-22	54.57	55.31	54.57	55.30	228668
2014-12-23	55.65	55.67	54.90	55.27	360989
2014-12-24	55.53	55.53	54.31	54.87	103259
2014-12-26	54.92	55.25	54.28	55.00	199581
2014-12-29	55.11	55.23	54.14	54.49	269703
2014-12-30	54.54	54.85	54.35	54.50	146069
2014-12-31	54.74	54.80	53.87	53.89	220238
2015-01-02	54.31	54.45	52.59	53.24	270961
2015-01-05	53.11	53.36	52.16	52.38	386730
2015-01-06	52.41	52.64	51.38	51.94	291162
2015-01-07	52.24	52.54	51.55	52.15	292797
2015-01-08	52.69	53.32	52.54	53.18	435540
2015-01-09	53.23	53.64	53.07	53.16	288094
2015-01-12	53.39	53.77	52.79	53.41	283028
2015-01-13	53.46	53.97	52.68	53.64	322092
2015-01-14	53.01	53.69	52.45	53.14	240981
2015-01-15	53.44	53.66	51.61	52.19	418559
2015-01-16	51.98	53.25	51.74	53.21	256097
2015-01-20	53.37	53.55	51.91	51.99	274463
2015-01-21	51.71	52.30	51.25	51.68	288586
2015-01-22	52.05	52.18	51.44	52.18	486130
2015-01-23	52.15	52.67	51.95	52.44	251245
2015-01-26	52.54	52.59	51.96	52.53	290192
2015-01-27	52.16	52.16	50.91	51.72	275157
2015-01-28	52.09	52.22	51.18	51.23	249368
2015-01-29	51.21	51.21	50.42	51.11	417695
2015-01-30	50.97	51.46	49.82	49.93	354113
2015-02-02	50.09	50.25	49.11	50.23	265589
2015-02-03	50.51	51.09	49.88	51.04	352274
2015-02-04	51.03	51.74	50.81	50.99	219851
2015-02-05	51.28	51.59	51.01	51.45	234855
2015-02-06	51.61	51.99	51.21	51.55	336974
2015-02-09	51.47	52.34	51.04	51.64	523827
2015-02-10	51.88	52.17	51.40	52.03	266465
2015-02-11	51.86	52.01	51.32	51.81	163122
2015-02-12	52.00	52.15	51.34	51.75	328221
2015-02-13	57.37	58.48	55.81	57.22	2014717
2015-02-17	57.39	57.96	57.32	57.80	498833
2015-02-18	57.79	58.20	57.46	58.15	421945
2015-02-19	57.90	58.44	57.80	58.19	318554
2015-02-20	58.32	58.43	57.24	58.38	249553
2015-02-23	58.34	58.46	57.38	58.39	317087
2015-02-24	58.32	58.66	57.72	58.57	248566
2015-02-25	58.64	59.02	57.86	58.59	218649
2015-02-26	58.45	59.28	58.02	59.03	242610
2015-02-27	58.87	59.36	58.28	58.46	199462
2015-03-02	58.64	59.72	58.47	59.66	271968
2015-03-03	59.54	59.82	58.76	59.41	283456
2015-03-04	59.26	59.84	58.92	59.61	345916
2015-03-05	59.79	60.15	58.96	59.79	208933
2015-03-06	59.32	60.08	58.58	58.72	194692
2015-03-09	58.99	59.40	58.64	59.00	244935
2015-03-10	58.64	58.74	57.73	57.97	334001
2015-03-11	58.01	58.39	57.45	58.26	222198
2015-03-12	58.24	59.17	57.91	58.89	349922
2015-03-13	58.93	59.02	58.27	58.62	239553
2015-03-16	58.95	59.70	58.54	59.17	233403
2015-03-17	58.85	59.11	58.34	58.87	284168
2015-03-18	58.66	60.12	58.35	59.95	479002
2015-03-19	59.96	60.57	59.80	60.53	283003
2015-03-20	60.99	63.02	60.65	60.91	563073
2015-03-23	60.91	61.33	60.31	61.05	237886
2015-03-24	60.85	61.52	60.71	60.80	213224
2015-03-25	60.76	60.76	57.92	57.93	665254
2015-03-26	57.87	58.62	57.43	58.15	267684
2015-03-27	58.23	58.91	57.62	58.65	207932
2015-03-30	58.84	59.52	58.52	59.45	194978
2015-03-31	58.93	58.93	56.93	57.09	858850
2015-04-01	57.13	57.87	57.00	57.76	295390
2015-04-02	57.50	58.58	57.37	58.41	282638
2015-04-06	58.22	59.57	58.22	59.06	248955
2015-04-07	59.16	59.54	58.32	58.32	142649
2015-04-08	58.28	59.13	58.28	58.81	226829
2015-04-09	58.72	59.01	57.82	58.36	208139
2015-04-10	58.59	59.37	57.92	59.32	188785
2015-04-13	59.49	60.17	58.96	59.12	170995
2015-04-14	59.19	59.62	58.53	59.50	218071
2015-04-15	59.74	59.74	58.78	59.42	192760
2015-04-16	59.40	60.44	58.81	59.87	291947
2015-04-17	59.17	59.28	58.16	58.60	256868
2015-04-20	59.13	60.67	59.03	60.63	294762
2015-04-21	61.03	61.97	60.73	61.80	280527
2015-04-22	61.97	61.97	61.20	61.47	211357
2015-04-23	61.18	62.02	60.85	61.73	189879
2015-04-24	62.05	62.48	61.48	61.76	225128
2015-04-27	61.85	62.14	60.81	60.96	242799
2015-04-28	60.87	61.41	60.46	61.11	160888
2015-04-29	60.65	61.42	60.25	60.65	265387
2015-04-30	60.40	60.72	59.68	60.30	396734
2015-05-01	60.30	60.81	59.57	60.36	332070
2015-05-04	60.58	60.71	59.51	59.76	267288
2015-05-05	59.42	60.04	58.03	58.43	285578
2015-05-06	58.78	58.90	58.01	58.54	259789
2015-05-07	58.41	59.94	57.98	58.02	444286
2015-05-08	58.24	58.24	55.63	57.92	586301
2015-05-11	58.07	59.36	57.96	58.59	328577
2015-05-12	58.49	58.50	56.96	58.22	231536
2015-05-13	58.47	58.59	57.48	58.15	201345
2015-05-14	58.54	58.80	57.87	58.64	265088
2015-05-15	58.45	58.90	57.98	58.42	202609
2015-05-18	58.39	58.98	58.16	58.98	320795
2015-05-19	58.86	59.10	58.39	58.63	216215
2015-05-20	58.67	58.67	58.08	58.50	165896
2015-05-21	58.52	58.86	58.22	58.82	263371
2015-05-22	58.71	59.06	58.13	58.16	149504
2015-05-26	57.88	58.10	56.93	57.39	356938
2015-05-27	57.66	58.38	56.83	58.29	301672
2015-05-28	58.01	58.63	57.91	58.38	248678
2015-05-29	58.20	58.47	57.33	57.73	189248
2015-06-01	58.09	58.09	57.01	57.63	124995
2015-06-02	57.26	58.22	57.26	57.77	133625
2015-06-03	57.86	58.53	57.58	58.39	408916
2015-06-04	58.15	58.45	57.11	57.61	173688
2015-06-05	57.66	58.22	57.22	58.13	169882
2015-06-08	58.03	58.69	57.62	57.72	214539
2015-06-09	57.53	57.88	56.84	57.53	141276
2015-06-10	57.99	58.60	57.47	58.46	206711
2015-06-11	58.66	59.09	58.40	58.63	109421
2015-06-12	58.46	58.85	58.30	58.48	143403
2015-06-15	58.35	58.77	57.80	58.69	250474
2015-06-16	58.50	59.72	58.18	59.29	194476
2015-06-17	59.60	59.75	58.77	59.26	89000
2015-06-18	59.26	60.01	59.11	59.75	208315
2015-06-19	59.80	60.05	59.26	59.54	275345
2015-06-22	59.89	60.42	59.44	60.38	239494
2015-06-23	60.54	61.27	60.12	61.05	246314
2015-06-24	60.98	61.19	60.09	60.45	177469
2015-06-25	60.57	60.64	59.97	60.56	241069
2015-06-26	60.61	60.85	60.18	60.63	296845
2015-06-29	60.24	60.47	58.61	58.73	310533
2015-06-30	59.10	59.59	58.72	59.06	370779
2015-07-01	59.48	59.75	58.93	59.12	323769
2015-07-02	59.21	59.26	58.03	58.36	169050
2015-07-06	57.84	58.63	57.46	57.96	173715
2015-07-07	57.99	57.99	56.36	57.37	393468
2015-07-08	56.99	57.48	56.61	56.97	281443
2015-07-09	57.57	57.88	56.54	57.32	222415
2015-07-10	57.97	58.15	57.20	58.09	174711
2015-07-13	58.61	59.29	58.53	58.69	302049
2015-07-14	58.73	59.87	58.34	59.75	190550
2015-07-15	59.62	60.25	59.12	59.99	167629
2015-07-16	60.35	60.73	60.08	60.26	200041
2015-07-17	60.42	61.28	60.42	60.73	141495
2015-07-20	61.05	61.17	60.33	60.99	182432
2015-07-21	60.89	61.24	59.92	60.35	127839
2015-07-22	60.01	60.75	59.82	60.75	141366
2015-07-23	60.92	61.14	59.79	60.08	173928
2015-07-24	59.94	60.56	58.86	59.25	130055
2015-07-27	58.83	59.00	58.11	58.78	190019
2015-07-28	59.12	59.34	57.69	59.15	221374
2015-07-29	59.12	60.16	58.79	60.04	208194
2015-07-30	59.70	60.87	59.26	60.76	268110
2015-07-31	60.89	61.77	60.61	61.19	289820
2015-08-03	61.30	61.61	60.03	60.68	209112
2015-08-04	60.53	61.05	60.02	60.60	173584
2015-08-05	62.31	64.71	61.33	64.57	816045
2015-08-06	64.48	65.12	63.20	64.05	468567
2015-08-07	63.61	64.57	62.64	64.42	220227
2015-08-10	64.94	65.73	64.64	65.30	395579
2015-08-11	64.86	65.52	64.20	64.65	236066
2015-08-12	64.11	64.35	63.24	64.18	206438
2015-08-13	63.87	63.87	63.15	63.35	172305
2015-08-14	63.10	63.77	62.75	63.67	183557
2015-08-17	63.06	64.71	62.60	64.12	274565
2015-08-18	63.98	64.25	63.31	63.51	208465
2015-08-19	63.17	63.89	62.29	63.44	122172
2015-08-20	62.88	63.19	61.71	61.79	234161
2015-08-21	60.57	62.34	59.91	60.46	285381
2015-08-24	57.45	60.56	55.85	57.41	522500
2015-08-25	59.50	59.96	57.27	57.40	285435
2015-08-26	58.74	58.92	56.69	58.79	484656
2015-08-27	59.46	60.22	58.91	60.16	257141
2015-08-28	59.72	60.78	59.23	60.59	257124
2015-08-31	60.12	60.56	59.60	60.48	299634
2015-09-01	59.13	60.25	57.88	58.06	351117
2015-09-02	58.99	58.99	57.55	58.09	406074
2015-09-03	58.21	59.53	58.02	59.16	362447
2015-09-04	58.29	58.77	57.73	58.17	129156
2015-09-08	58.92	59.61	58.52	59.57	192201
2015-09-09	59.86	60.14	58.84	58.92	140299
2015-09-10	58.75	59.28	58.61	59.06	262266
2015-09-11	58.74	60.52	58.73	60.47	252968
2015-09-14	60.50	60.52	59.83	60.04	252329
2015-09-15	60.07	60.68	59.87	60.43	147913
2015-09-16	60.45	61.60	60.10	61.45	233196
2015-09-17	61.30	62.33	60.99	61.42	144553
2015-09-18	61.28	61.87	60.82	61.05	409012
2015-09-21	61.69	62.05	60.87	61.35	234537
2015-09-22	60.77	60.92	60.01	60.49	299309
2015-09-23	60.53	61.16	60.09	60.85	180263
2015-09-24	60.45	61.10	59.94	61.05	271109
2015-09-25	61.84	62.14	60.90	62.10	423338
2015-09-28	61.91	61.98	60.02	60.58	252081
2015-09-29	60.57	61.35	59.97	60.53	279669
2015-09-30	61.19	61.75	60.50	61.58	398909
2015-10-01	61.48	61.58	60.11	60.56	306163
2015-10-02	59.94	62.14	59.12	62.14	247336
2015-10-05	63.07	65.34	62.98	65.13	426938
2015-10-06	65.30	66.37	63.46	66.17	476206
2015-10-07	66.57	67.28	65.71	67.23	432794
2015-10-08	66.95	67.90	66.69	67.29	278276
2015-10-09	67.12	67.76	66.54	67.40	252120
2015-10-12	67.81	68.20	67.43	68.00	209480
2015-10-13	67.93	68.41	66.67	66.72	202902
2015-10-14	66.80	66.93	64.70	64.97	523858
2015-10-15	64.97	65.05	63.56	64.30	634843
2015-10-16	64.32	64.71	64.05	64.32	308296
2015-10-19	64.11	65.77	63.95	64.67	404872
2015-10-20	64.58	64.74	63.84	64.06	200164
2015-10-21	64.41	64.41	62.57	62.86	237311
2015-10-22	63.13	64.85	62.94	64.80	293053
2015-10-23	65.56	65.89	64.93	65.59	299231
2015-10-26	65.46	66.06	65.17	65.88	322534
2015-10-27	65.49	65.90	65.39	65.78	267513
2015-10-28	65.89	67.68	65.56	67.66	358584
2015-10-29	67.23	67.68	66.94	67.28	258039
2015-10-30	67.32	67.73	66.79	67.41	331670
2015-11-02	67.37	68.63	67.09	68.18	276070
2015-11-03	68.42	69.57	67.76	69.20	425765
2015-11-04	70.22	71.22	67.35	67.84	757664
2015-11-05	68.07	69.32	66.10	66.80	400504
2015-11-06	66.65	68.38	66.13	68.27	315089
2015-11-09	68.02	68.22	66.77	67.92	248065
2015-11-10	67.73	68.65	67.38	68.61	214907
2015-11-11	68.68	69.34	68.43	68.67	196944
2015-11-12	68.09	69.24	67.80	68.01	206763
2015-11-13	67.36	67.94	66.77	66.81	216209
2015-11-16	66.63	68.48	66.35	68.38	314028
2015-11-17	68.29	69.21	67.58	68.48	202193
2015-11-18	68.63	70.47	68.18	70.29	439942
2015-11-19	70.02	70.37	69.34	70.16	221516
2015-11-20	70.63	71.15	70.20	70.68	247054
2015-11-23	70.89	70.89	69.17	70.37	322691
2015-11-24	69.67	70.29	68.89	69.55	331291
2015-11-25	69.82	70.34	69.50	69.85	171823
2015-11-27	69.75	70.57	69.54	70.17	84099
2015-11-30	70.46	70.72	69.69	69.95	280929
2015-12-01	70.38	70.53	69.44	70.20	232521
2015-12-02	70.20	71.25	69.42	69.55	348698
2015-12-03	69.58	70.47	69.06	69.64	239034
2015-12-04	69.60	70.62	69.56	70.32	312082
2015-12-07	70.35	70.80	69.50	69.92	315920
2015-12-08	69.38	69.72	68.88	69.26	428437
2015-12-09	69.11	69.98	68.24	68.48	473245
2015-12-10	69.57	70.46	69.16	69.76	766655
2015-12-11	68.72	69.98	66.97	67.36	6889349
2015-12-14	67.26	68.14	65.76	67.52	512337
2015-12-15	68.17	68.92	67.06	67.18	657449
2015-12-16	67.69	68.14	66.23	67.46	328863
2015-12-17	67.76	68.45	66.95	66.97	220972
2015-12-18	66.97	68.21	66.60	66.79	1029720
2015-12-21	67.16	68.56	66.83	68.50	460033
2015-12-22	68.73	69.93	68.63	69.57	331644
2015-12-23	70.15	70.66	69.52	70.36	252674
2015-12-24	70.22	70.90	69.90	70.54	102416
2015-12-28	70.25	71.71	69.97	71.63	472125
2015-12-29	72.17	73.15	71.26	72.73	357137
2015-12-30	72.52	72.94	72.21	72.57	285987
2015-12-31	72.22	73.00	71.54	71.55	346876
2016-01-04	70.45	70.69	69.33	69.98	604479
2016-01-05	70.15	70.91	69.25	69.35	679165
2016-01-06	68.57	69.95	68.57	69.27	404584
2016-01-07	67.99	68.59	66.45	66.90	449494
2016-01-08	66.92	67.82	66.43	66.51	744374
2016-01-11	66.57	67.44	65.99	67.00	453305
2016-01-12	67.72	68.21	66.72	67.86	335827
2016-01-13	68.22	68.23	63.76	63.97	761795
2016-01-14	64.11	66.33	62.84	65.90	433605
2016-01-15	64.25	65.68	62.55	64.24	597221
2016-01-19	64.85	65.13	62.55	63.20	495495
2016-01-20	62.47	64.61	60.55	63.28	530293
2016-01-21	63.65	64.83	62.31	62.47	298062
2016-01-22	63.40	63.85	63.19	63.55	453184
2016-01-25	63.34	64.26	62.53	62.84	295249
2016-01-26	63.27	63.91	62.65	63.24	319542
2016-01-27	63.08	63.21	59.67	60.40	532271
2016-01-28	60.97	61.76	60.08	60.78	380132
2016-01-29	61.00	63.06	60.98	63.03	449853
2016-02-01	62.58	63.38	62.07	62.80	334488
2016-02-02	62.00	64.77	61.51	61.71	368266
2016-02-03	62.31	65.03	59.41	61.93	443254
2016-02-04	61.65	65.10	60.14	61.31	394083
2016-02-05	60.88	64.24	58.01	58.06	479084
2016-02-08	57.54	58.50	55.66	56.75	512618
2016-02-09	55.73	57.12	54.60	55.20	634171
2016-02-10	55.40	57.45	55.33	55.75	511788
2016-02-11	62.84	66.10	58.04	64.88	1937231
2016-02-12	65.19	66.56	61.84	62.84	634565
2016-02-16	63.77	65.33	63.30	64.49	419033
2016-02-17	65.06	66.00	64.41	65.57	617389
2016-02-18	66.07	66.07	62.83	62.96	546253
2016-02-19	62.56	62.83	61.31	62.68	624376
2016-02-22	62.96	65.34	62.19	64.16	510229
2016-02-23	64.31	64.32	62.17	62.26	364388
2016-02-24	61.38	62.51	60.80	62.21	466859
2016-02-25	62.01	62.76	61.11	62.67	338693
2016-02-26	63.03	63.33	62.48	63.00	332628
2016-02-29	63.00	63.84	62.11	63.52	657822
2016-03-01	63.52	63.52	63.52	65.32	683358
2016-03-02	65.13	65.28	63.06	65.32	436450
2016-03-03	64.04	64.04	64.04	63.91	554669
2016-03-04	63.91	63.91	63.91	64.53	435266
2016-03-07	63.42	64.66	62.55	63.01	567488
2016-03-08	62.45	63.28	62.13	63.01	580705
2016-03-09	62.45	62.45	62.45	61.71	1390349
2016-03-10	61.64	61.65	48.18	49.46	10635594
2016-03-11	50.13	52.35	48.33	50.52	5893488
2016-03-14	50.04	51.97	49.48	51.12	1817892
2016-03-15	51.12	51.12	51.12	50.06	1131721
2016-03-16	49.82	51.41	49.82	51.24	969689
2016-03-17	51.44	52.37	50.88	52.01	793250
2016-03-18	52.21	53.53	51.28	53.06	1198773
2016-03-21	52.84	54.37	52.84	53.25	749589
2016-03-22	52.55	53.46	52.02	52.08	629738
2016-03-23	52.20	52.20	51.36	51.48	480279
2016-03-24	51.48	51.48	51.48	51.56	350565
2016-03-28	51.56	51.56	51.56	51.56	40
2016-03-29	51.98	53.63	51.78	52.15	561563
2016-03-30	53.44	53.97	52.17	53.01	534148
2016-03-31	53.09	54.54	52.85	53.01	587006
2016-04-01	54.20	54.73	53.26	53.69	416504
2016-04-04	53.65	53.73	52.58	53.31	582029
2016-04-05	53.31	53.31	53.31	52.92	346035
2016-04-06	53.13	53.94	52.32	53.66	273863
2016-04-07	53.39	53.61	51.74	52.16	475492
2016-04-08	52.71	53.27	52.25	52.63	263664
2016-04-11	52.48	53.27	52.15	52.16	287584
2016-04-12	52.14	52.56	51.66	52.53	361246
2016-04-13	52.95	53.72	52.50	53.63	374254
2016-04-14	53.67	53.77	52.96	53.61	360535
2016-04-15	53.41	54.21	53.11	54.17	384086
2016-04-18	53.90	55.23	53.48	55.00	389476
2016-04-19	55.44	55.58	54.70	55.27	362782
2016-04-20	55.47	56.69	54.80	55.95	407560
2016-04-21	56.04	56.64	55.03	55.25	466074
2016-04-22	54.95	55.76	53.89	55.65	487489
2016-04-25	55.44	55.44	53.87	54.12	398516
2016-04-26	54.36	54.83	53.90	54.49	321468
2016-04-27	54.44	55.80	54.18	54.83	286955
2016-04-28	54.91	55.84	54.40	55.28	431353
2016-04-29	55.19	55.45	54.54	55.21	401290
2016-05-02	55.13	55.79	54.81	55.71	296677
2016-05-03	55.39	55.64	54.56	55.23	684309
2016-05-04	54.82	55.23	54.20	54.74	598463
2016-05-05	54.76	55.38	54.13	54.88	759635
2016-05-06	55.80	57.47	54.60	56.17	743718
2016-05-09	56.04	56.40	55.34	55.40	502123
2016-05-10	55.74	57.23	55.55	57.18	376713
2016-05-11	57.26	57.26	56.07	56.31	404154
2016-05-12	56.65	56.65	54.44	55.37	661081
2016-05-13	55.54	55.54	53.94	54.38	523431
2016-05-16	54.14	54.99	53.64	54.69	330117
2016-05-17	54.40	55.04	54.01	54.09	314889
2016-05-18	54.11	55.25	53.54	55.15	376927
2016-05-19	54.73	55.16	53.86	54.27	315361
2016-05-20	54.67	55.45	54.07	55.16	306129
2016-05-23	55.37	55.69	55.02	55.14	292314
2016-05-24	55.51	57.29	55.51	57.08	347705
2016-05-25	57.19	57.19	56.36	56.72	301965
2016-05-26	57.01	57.65	56.59	57.46	411141
2016-05-27	57.66	58.46	57.60	58.23	282866
2016-05-31	58.56	58.92	57.76	58.21	577293
2016-06-01	57.77	58.68	57.74	58.61	188964
2016-06-02	58.41	59.13	58.28	58.98	359152
2016-06-03	58.61	58.84	57.87	58.64	261814
2016-06-06	58.25	59.09	58.19	59.03	240510
2016-06-07	58.93	59.57	58.69	59.37	375909
2016-06-08	59.26	59.47	58.70	59.32	262243
2016-06-09	58.87	59.35	58.86	59.23	398148
2016-06-10	58.45	58.45	56.72	57.04	372889
2016-06-13	56.76	58.01	56.62	57.46	368451
2016-06-14	57.35	57.97	57.17	57.96	308429
2016-06-15	57.96	58.36	57.57	57.66	232723
2016-06-16	57.44	57.44	56.37	56.95	416029
2016-06-17	57.08	57.26	55.49	55.71	705699
2016-06-20	56.59	57.66	55.83	56.89	390765
2016-06-21	57.06	57.20	55.87	56.32	549529
2016-06-22	56.57	57.13	56.02	56.53	687398
2016-06-23	57.26	57.52	56.06	57.15	501428
2016-06-24	55.27	56.72	54.21	55.53	834246
2016-06-27	54.92	54.92	52.15	52.19	756900
2016-06-28	52.81	53.19	52.38	52.72	746742
2016-06-29	53.04	53.82	52.94	53.61	463303
2016-06-30	53.90	54.94	53.32	54.91	547529
2016-07-01	54.99	55.54	54.81	55.04	514355
2016-07-05	54.55	55.40	53.64	53.80	509742
2016-07-06	53.67	54.34	53.12	54.17	457668
2016-07-07	54.42	55.03	53.51	53.88	296781
2016-07-08	54.89	55.87	54.45	55.74	554169
2016-07-11	55.64	56.75	55.64	56.59	689355
2016-07-12	56.90	57.87	56.53	57.45	575561
2016-07-13	57.83	57.83	57.28	57.34	406153
2016-07-14	57.99	58.11	57.45	57.56	237553
2016-07-15	57.96	57.96	57.38	57.43	226281
2016-07-18	57.59	58.37	57.54	57.76	210867
2016-07-19	57.41	57.73	56.52	57.06	395025
2016-07-20	57.49	58.16	57.31	57.85	290889
2016-07-21	58.00	58.03	56.84	56.93	345881
2016-07-22	56.85	57.44	56.72	57.25	224953
2016-07-25	57.23	57.25	56.74	57.13	274503
2016-07-26	56.97	57.57	56.53	57.11	378825
2016-07-27	57.29	57.90	57.12	57.70	281140
2016-07-28	57.70	58.23	57.42	58.12	347438
2016-07-29	58.09	58.22	56.99	58.10	468298
2016-08-01	57.97	59.37	57.85	59.00	539512
2016-08-02	58.96	59.47	57.71	58.76	588132
2016-08-03	58.95	59.93	58.29	58.80	639662
2016-08-04	60.76	61.64	58.85	60.17	1245340
2016-08-05	60.32	60.85	59.84	60.59	472360
2016-08-08	60.76	60.81	59.91	60.00	363840
2016-08-09	60.00	60.22	59.72	59.95	246525
2016-08-10	60.16	60.16	59.51	59.75	348192
2016-08-11	60.12	60.12	58.72	59.87	545767
2016-08-12	59.63	60.13	59.16	59.19	235294
2016-08-15	58.90	59.58	58.90	59.21	153800
2016-08-16	58.97	59.21	58.43	58.52	344949
2016-08-17	58.35	58.81	56.73	56.75	383358
2016-08-18	56.86	57.46	56.51	57.00	247033
2016-08-19	56.83	57.72	56.75	57.26	232805
2016-08-22	57.39	57.79	56.85	57.31	210394
2016-08-23	57.66	58.15	57.47	57.74	308092
2016-08-24	57.59	58.06	57.38	57.98	220105
2016-08-25	57.75	58.39	57.75	58.26	287955
2016-08-26	58.39	59.03	58.37	58.79	204333
2016-08-29	58.99	59.38	58.79	58.93	215966
2016-08-30	58.96	59.32	58.68	59.20	196290
2016-08-31	60.26	60.68	58.81	59.26	647720
2016-09-01	59.31	59.99	58.58	59.99	469803
2016-09-02	59.85	60.40	59.41	59.96	312658
2016-09-06	59.98	60.43	59.59	60.14	354862
2016-09-07	60.17	60.78	60.11	60.76	364337
2016-09-08	60.74	61.13	60.40	60.84	290888
2016-09-09	60.30	60.49	59.13	59.13	437974
2016-09-12	58.83	60.20	58.07	60.19	267265
2016-09-13	59.39	59.84	58.46	58.72	305489
2016-09-14	58.98	59.84	58.97	59.21	296915
2016-09-15	59.38	59.62	58.86	59.37	316352
2016-09-16	59.45	59.61	58.81	59.20	613013
2016-09-19	59.28	59.59	58.16	58.37	211727
2016-09-20	58.51	59.09	57.70	57.72	191640
2016-09-21	57.99	58.21	57.21	57.96	246774
2016-09-22	58.16	58.89	58.16	58.77	273863
2016-09-23	58.47	58.98	57.76	57.88	236458
2016-09-26	57.68	57.86	57.04	57.36	214823
2016-09-27	57.34	58.26	57.14	58.06	262697
2016-09-28	58.26	58.65	57.79	58.64	153719
2016-09-29	58.32	58.59	57.33	57.37	241866
2016-09-30	57.72	58.19	57.10	57.90	210034
2016-10-03	57.51	57.95	56.96	57.04	261861
2016-10-04	57.28	57.48	56.72	56.77	217732
2016-10-05	56.97	57.68	56.63	57.25	265045
2016-10-06	57.38	57.68	56.80	57.41	468035
2016-10-07	57.20	57.33	55.97	56.26	234014
2016-10-10	56.34	57.25	56.34	57.02	221732
2016-10-11	56.96	56.96	55.41	55.75	193315
2016-10-12	55.96	56.31	55.67	56.27	243166
2016-10-13	55.79	55.79	54.73	54.84	229823
2016-10-14	54.88	55.32	54.37	54.83	282224
2016-10-17	54.87	56.15	54.79	56.06	344686
2016-10-18	56.63	56.94	56.01	56.17	475171
2016-10-19	56.11	56.53	55.98	56.00	259681
2016-10-20	55.99	55.99	54.46	54.49	318973
2016-10-21	57.59	58.65	56.27	58.62	987001
2016-10-24	59.45	61.35	59.18	61.22	913094
2016-10-25	61.11	61.39	60.30	61.37	681287
2016-10-26	61.27	62.54	61.09	61.93	622713
2016-10-27	62.33	62.42	59.97	60.81	629174
2016-10-28	60.78	62.00	60.64	61.63	356041
2016-10-31	61.91	62.38	61.34	61.85	521688
2016-11-01	61.88	61.97	60.61	61.30	568517
2016-11-02	62.32	62.32	58.42	58.71	679165
2016-11-03	58.61	59.23	57.87	58.99	498795
2016-11-04	59.29	59.68	58.93	59.02	345606
2016-11-07	60.35	60.52	59.88	60.22	335590
2016-11-08	60.12	60.63	59.60	60.23	234178
2016-11-09	59.59	61.99	59.10	61.87	352821
2016-11-10	62.28	62.87	60.17	60.85	577267
2016-11-11	60.82	63.14	60.51	63.06	482009
2016-11-14	63.49	64.05	62.71	63.61	557017
2016-11-15	64.27	64.63	63.32	64.09	472440
2016-11-16	63.80	64.44	63.26	64.38	526016
2016-11-17	64.79	64.99	64.05	64.84	261115
2016-11-18	65.02	65.04	64.45	64.73	241821
2016-11-21	65.04	65.17	63.70	64.85	263473
2016-11-22	65.17	65.70	60.97	65.56	272150
2016-11-23	65.13	65.90	64.84	65.88	131211
2016-11-25	66.02	66.55	65.89	66.50	76825
2016-11-28	66.23	66.74	65.88	66.26	301469
2016-11-29	66.32	67.05	66.09	66.53	208075
2016-11-30	66.63	67.61	63.23	63.90	563862
2016-12-01	63.98	64.69	63.14	64.32	488840
2016-12-02	64.07	65.14	63.38	65.04	285846
2016-12-05	65.05	67.14	65.05	66.50	440791
2016-12-06	67.35	68.66	66.50	68.63	410674
2016-12-07	68.74	69.36	67.50	68.10	591458
2016-12-08	68.27	70.12	67.68	70.04	523083
2016-12-09	70.47	71.29	70.02	70.32	337559
2016-12-12	70.66	70.66	68.61	69.16	496398
2016-12-13	69.34	70.75	69.21	69.99	357623
2016-12-14	69.81	70.68	68.56	70.21	404065
2016-12-15	69.68	71.26	69.68	70.88	367510
2016-12-16	71.19	71.46	69.94	71.19	897116
2016-12-19	70.38	71.62	70.12	71.38	287705
2016-12-20	71.45	72.58	71.00	72.55	336246
2016-12-21	72.26	72.42	71.31	71.57	388040
2016-12-22	71.86	71.86	69.85	69.94	533450
2016-12-23	69.94	71.02	69.56	70.69	377787
2016-12-27	70.76	72.11	69.74	71.80	214163
2016-12-28	72.01	72.01	71.20	71.40	183033
2016-12-29	71.42	72.21	70.89	71.07	311157
2016-12-30	71.20	71.36	70.42	71.10	216178
2017-01-03	71.75	72.08	71.09	71.68	307585
2017-01-04	71.88	73.18	71.66	72.92	359393
2017-01-05	72.77	73.08	71.47	72.87	505399
2017-01-06	73.01	73.80	71.64	72.52	402750
2017-01-09	73.01	73.61	72.36	73.04	464378
2017-01-10	73.31	74.01	73.01	73.59	302565
2017-01-11	73.36	73.50	72.66	73.37	437088
2017-01-12	73.55	73.55	71.82	73.50	319356
2017-01-13	73.66	75.55	73.60	75.08	420823
2017-01-17	75.12	75.18	73.99	74.68	492893
2017-01-18	74.88	75.74	74.43	75.59	411631
2017-01-19	75.47	75.57	73.75	74.08	408403
2017-01-20	74.35	75.22	74.35	75.06	525924
2017-01-23	75.06	75.23	73.54	73.88	295630
2017-01-24	73.71	75.75	73.70	75.18	553675
2017-01-25	74.41	75.05	72.71	73.48	498689
2017-01-26	73.37	73.97	72.74	73.03	417324
2017-01-27	73.25	73.65	72.63	73.50	189691
2017-01-30	73.32	73.79	71.33	72.73	325432
2017-01-31	72.37	73.14	72.02	72.85	224919
2017-02-01	73.48	73.52	72.22	72.46	346958
2017-02-02	72.24	72.75	71.44	72.54	328977
2017-02-03	72.93	74.24	72.93	73.54	213938
2017-02-06	73.64	73.78	73.05	73.37	175568
2017-02-07	73.35	74.30	73.35	73.86	260019
2017-02-08	73.56	73.56	72.64	73.01	296599
2017-02-09	73.07	74.56	72.98	74.39	639723
2017-02-10	78.43	79.00	75.07	75.24	738288
2017-02-13	75.37	75.37	72.91	73.23	540265
2017-02-14	73.10	73.62	71.89	72.59	500142
2017-02-15	72.33	72.83	71.84	72.73	400371
2017-02-16	72.66	73.28	72.42	73.27	511656
2017-02-17	73.14	73.37	71.00	71.55	382532
2017-02-21	71.73	71.92	70.65	71.26	381091
2017-02-22	71.22	71.70	70.89	71.46	273418
2017-02-23	71.73	72.04	70.09	70.84	289327
2017-02-24	70.69	71.96	70.53	71.94	231111
2017-02-27	71.88	72.43	71.42	72.28	349442
2017-02-28	72.02	72.71	70.73	70.77	512678
2017-03-01	71.63	72.64	71.35	72.03	683452
2017-03-02	72.04	72.15	70.70	70.78	404289
2017-03-03	70.94	71.82	70.76	71.56	263622
2017-03-06	71.44	72.07	71.09	71.57	282838
2017-03-07	71.06	71.82	71.06	71.47	411592
2017-03-08	71.95	72.68	71.57	72.02	404872
2017-03-09	72.15	72.77	72.02	72.56	329112
2017-03-10	72.92	74.11	72.68	73.74	758078
2017-03-13	73.61	75.15	73.48	74.09	554665
2017-03-14	74.00	74.18	73.07	73.94	259616
2017-03-15	74.29	75.19	73.58	74.99	402848
2017-03-16	75.25	75.51	74.56	74.91	264462
2017-03-17	74.71	74.97	74.04	74.66	527254
2017-03-20	74.65	74.87	73.99	74.14	182019
2017-03-21	74.54	74.64	72.31	72.32	236997
2017-03-22	72.39	72.72	71.36	72.15	199849
2017-03-23	72.10	73.05	71.79	72.49	144157
2017-03-24	72.77	73.49	72.53	72.80	293202
2017-03-27	71.98	73.39	71.44	73.01	212224
2017-03-28	72.93	73.72	72.08	73.50	308530
2017-03-29	73.38	74.20	72.34	73.94	237032
2017-03-30	73.98	74.33	73.02	73.61	272601
2017-03-31	73.73	73.78	72.42	72.94	635440
2017-04-03	73.33	73.33	71.21	72.15	443107
2017-04-04	71.93	72.37	71.20	71.79	460384
2017-04-05	72.02	72.37	70.68	70.81	345271
2017-04-06	71.05	71.15	70.09	70.59	361197
2017-04-07	70.49	71.28	70.34	70.94	340816
2017-04-10	70.71	71.65	70.70	70.89	247645
2017-04-11	70.87	71.60	70.80	71.59	225037
2017-04-12	71.22	71.53	70.41	70.87	320453
2017-04-13	70.95	71.80	70.41	70.89	248863
2017-04-17	70.87	72.34	70.71	72.32	267024
2017-04-18	72.09	72.53	71.52	72.47	201138
2017-04-19	72.72	73.20	72.51	73.08	273262
2017-04-20	73.42	74.43	73.04	74.16	410524
2017-04-21	73.93	74.40	73.45	73.61	382607
2017-04-24	74.65	74.75	74.05	74.46	273418
2017-04-25	74.75	76.47	73.94	75.50	415573
2017-04-26	75.56	76.54	73.60	76.47	339697
2017-04-27	76.85	78.61	76.85	78.18	418752
2017-04-28	78.40	78.73	77.89	78.44	333755
2017-05-01	78.74	79.13	78.26	78.95	451043
2017-05-02	79.03	79.38	78.44	79.21	236388
2017-05-03	79.13	79.16	77.72	78.60	249983
2017-05-04	78.52	79.25	78.33	79.25	372102
2017-05-05	79.52	79.52	77.86	78.76	384868
2017-05-08	78.76	79.11	77.73	78.46	544679
2017-05-09	75.62	78.62	75.13	77.36	1556066
2017-05-10	77.36	77.98	76.89	77.06	507136
2017-05-11	76.89	77.27	75.54	75.59	439276
2017-05-12	75.46	75.46	73.48	73.70	476327
2017-05-15	73.86	74.26	73.02	74.07	362490
2017-05-16	74.21	74.34	73.25	73.81	368876
2017-05-17	72.67	72.95	70.96	71.26	512440
2017-05-18	71.27	71.58	70.27	70.29	392931
2017-05-19	70.14	71.31	70.11	70.84	358081
2017-05-22	70.83	71.54	70.22	71.35	209778
2017-05-23	71.55	71.84	70.67	71.73	207889
2017-05-24	71.77	72.86	71.37	72.80	285241
2017-05-25	73.13	74.26	72.88	73.79	355761
2017-05-26	73.48	74.28	70.81	73.15	274174
2017-05-30	73.15	73.67	72.43	72.88	326055
2017-05-31	73.28	73.90	72.88	73.55	326484
2017-06-01	73.82	76.08	73.64	76.05	345006
2017-06-02	76.07	77.06	75.49	75.90	372207
2017-06-05	75.94	76.41	75.06	75.07	363950
2017-06-06	74.61	75.42	74.31	74.74	281444
2017-06-07	75.15	75.20	73.40	73.57	307865
2017-06-08	73.60	75.36	72.88	75.18	253206
2017-06-09	75.35	76.51	73.59	74.81	408659
2017-06-12	74.82	75.78	74.19	74.87	448226
2017-06-13	75.07	75.85	74.90	75.55	275668
2017-06-14	75.95	76.10	75.07	75.66	208299
2017-06-15	74.71	75.98	74.61	75.81	277467
2017-06-16	75.62	76.43	75.12	76.22	774259
2017-06-19	76.80	77.24	76.29	77.02	345265
2017-06-20	76.85	77.04	75.67	76.21	235063
2017-06-21	76.60	77.10	75.91	76.99	457026
2017-06-22	77.18	77.97	76.25	77.89	230034
2017-06-23	77.90	78.51	77.28	78.43	410353
2017-06-26	78.56	79.01	77.06	77.08	224649
2017-06-27	76.80	77.00	74.94	74.97	312442
2017-06-28	75.54	75.87	74.45	75.69	376964
2017-06-29	75.55	75.55	74.22	74.66	292581
2017-06-30	74.84	75.28	73.84	73.96	562064
2017-07-03	74.15	74.42	73.19	74.18	207816
2017-07-05	74.04	74.39	73.01	73.28	342827
2017-07-06	72.86	73.07	71.38	71.47	454870
2017-07-07	71.74	72.98	71.55	72.81	242640
2017-07-10	72.51	73.17	72.15	72.57	286278
2017-07-11	72.62	73.80	72.62	73.24	291959
2017-07-12	73.74	74.36	73.06	73.67	248198
2017-07-13	73.81	74.02	72.83	73.42	244549
2017-07-14	73.41	73.81	73.18	73.26	146455
2017-07-17	73.26	73.99	72.97	73.60	221496
2017-07-18	73.41	73.83	73.17	73.33	166360
2017-07-19	73.65	73.73	72.88	73.27	349051
2017-07-20	73.49	73.94	72.99	73.20	434613
2017-07-21	73.54	73.85	72.42	72.47	300553
2017-07-24	72.46	72.89	72.29	72.75	285606
2017-07-25	72.74	74.37	72.39	74.33	345571
2017-07-26	74.53	74.83	73.88	74.62	235111
2017-07-27	74.88	75.15	73.91	74.45	260650
2017-07-28	74.27	74.53	73.70	74.14	182422
2017-07-31	74.38	74.38	73.24	73.56	237375
2017-08-01	73.96	73.96	73.17	73.61	155924
2017-08-02	73.55	73.56	72.03	72.37	264917
2017-08-03	72.55	73.38	72.00	72.86	290860
2017-08-04	72.39	75.36	67.45	67.55	1025658
2017-08-07	67.57	67.91	66.75	66.88	506371
2017-08-08	66.90	67.30	66.15	66.91	410062
2017-08-09	66.60	66.91	65.09	65.64	627728
2017-08-10	65.04	65.12	62.61	62.65	565781
2017-08-11	63.05	63.55	62.64	63.47	413311
2017-08-14	64.13	64.45	63.66	64.44	318756
2017-08-15	64.44	64.51	63.94	64.29	338181
2017-08-16	64.55	65.73	64.51	65.61	487957
2017-08-17	65.44	65.59	63.62	63.71	427076
2017-08-18	63.29	64.46	63.29	64.00	459672
2017-08-21	63.84	64.26	63.36	63.58	331484
2017-08-22	63.94	63.96	63.51	63.71	189043
2017-08-23	63.64	64.09	62.67	62.89	261177
2017-08-24	63.12	63.44	62.62	63.25	289839
2017-08-25	63.54	63.61	62.93	63.02	236909
2017-08-28	63.24	63.75	62.70	63.73	197888
2017-08-29	63.31	64.24	63.31	64.10	267287
2017-08-30	64.05	64.63	63.68	64.49	312307
2017-08-31	64.76	65.57	64.67	65.44	310084
2017-09-01	65.41	65.63	64.72	65.07	178567
2017-09-05	64.94	65.42	64.07	64.44	247545
2017-09-06	64.70	64.70	63.30	63.44	546159
2017-09-07	63.75	63.89	62.98	63.62	509384
2017-09-08	63.59	64.37	63.31	64.04	208409
2017-09-11	64.54	66.26	64.54	65.68	352786
2017-09-12	65.79	66.17	64.94	65.84	333743
2017-09-13	65.67	65.67	64.50	64.54	248020
2017-09-14	64.44	64.60	63.27	63.90	393509
2017-09-15	64.00	64.51	63.32	64.44	759773
2017-09-18	64.36	65.23	64.36	65.10	230993
2017-09-19	65.25	65.25	63.71	63.77	275250
2017-09-20	63.52	64.01	62.78	63.63	322635
2017-09-21	63.71	63.99	63.12	63.28	251305
2017-09-22	63.44	64.50	62.98	64.26	205665
2017-09-25	64.14	64.44	63.44	64.37	308720
2017-09-26	64.64	65.28	64.37	64.38	215239
2017-09-27	64.84	65.77	64.51	65.19	530725
2017-09-28	65.10	65.78	64.50	64.52	538435
2017-09-29	64.65	65.37	64.20	64.22	417709
2017-10-02	64.46	64.77	63.91	64.55	272377
2017-10-03	64.71	65.40	64.35	64.64	286060
2017-10-04	64.64	64.99	63.83	64.30	683942
2017-10-05	64.43	64.69	63.93	64.46	590739
2017-10-06	64.47	65.70	64.22	65.49	354027
2017-10-09	65.63	65.95	65.26	65.71	195163
2017-10-10	65.90	67.01	65.79	66.68	372572
2017-10-11	66.37	67.81	66.37	67.55	498823
2017-10-12	67.39	68.98	66.61	68.23	470625
2017-10-13	68.51	69.26	68.43	68.63	472751
2017-10-16	68.91	68.91	65.96	66.09	345074
2017-10-17	66.06	66.40	65.26	65.56	531025
2017-10-18	65.72	65.76	65.13	65.28	457009
2017-10-19	65.10	65.10	64.37	64.84	274775
2017-10-20	65.29	65.35	64.55	64.77	311414
2017-10-23	65.04	65.04	64.07	64.32	541459
2017-10-24	64.53	64.97	64.14	64.49	279337
2017-10-25	64.48	65.30	64.48	64.78	528592
2017-10-26	64.96	65.04	63.63	63.68	293824
2017-10-27	63.93	64.16	63.10	63.77	599388
2017-10-30	63.65	64.19	63.20	63.71	218912
2017-10-31	63.71	64.70	63.54	64.44	446550
2017-11-01	64.54	64.85	63.88	64.46	521280
2017-11-02	64.70	64.70	62.29	62.97	611063
2017-11-03	63.44	67.28	63.24	65.90	669777
2017-11-06	65.55	65.67	64.04	64.38	330947
2017-11-07	64.39	65.13	63.94	64.74	287066
2017-11-08	64.64	65.80	64.64	65.64	272894
2017-11-09	65.28	65.44	64.63	64.92	192354
2017-11-10	64.90	65.01	64.42	64.74	231115
2017-11-13	64.59	64.97	63.60	63.64	191565
2017-11-14	63.59	63.98	62.76	62.92	252449
2017-11-15	62.54	63.07	62.01	62.73	321179
2017-11-16	62.68	64.25	61.79	63.77	497549
2017-11-17	63.55	64.41	63.45	64.15	181969
2017-11-20	64.31	65.07	63.56	64.00	373428
2017-11-21	64.47	65.74	64.32	65.74	242889
2017-11-22	65.90	66.26	65.53	65.70	218075
2017-11-24	65.95	66.10	65.36	66.08	87544
2017-11-27	66.04	66.93	65.74	66.58	380325
2017-11-28	66.70	67.04	66.10	66.97	276044
2017-11-29	67.10	67.99	66.98	67.83	553943
2017-11-30	68.04	68.36	65.44	65.59	448262
2017-12-01	65.87	65.94	62.54	64.85	538657
2017-12-04	65.36	66.40	65.16	65.66	267873
2017-12-05	65.55	66.04	65.30	65.37	263681
2017-12-06	65.50	66.41	64.98	65.06	255561
2017-12-07	65.27	65.87	64.87	65.07	393590
2017-12-08	65.06	65.37	63.58	63.64	381220
2017-12-11	63.77	65.64	63.77	65.14	303453
2017-12-12	65.19	65.63	64.95	65.37	208852
2017-12-13	65.51	66.35	65.34	65.81	270375
2017-12-14	65.97	66.57	65.43	65.46	204866
2017-12-15	65.77	66.83	65.77	66.41	733674
2017-12-18	66.90	67.42	65.97	66.18	271809
2017-12-19	66.01	67.10	65.54	65.67	314921
2017-12-20	65.67	66.01	64.83	65.08	487108
2017-12-21	65.39	65.52	64.66	64.74	550130
2017-12-22	64.84	65.01	64.62	64.80	282236
2017-12-26	64.77	64.94	64.54	64.68	126463
2017-12-27	64.55	65.07	64.54	64.67	123478
2017-12-28	64.93	65.14	64.57	64.97	112591
2017-12-29	65.01	66.44	65.01	65.22	265917
2018-01-02	65.56	65.88	64.77	65.11	398200
2018-01-03	65.15	65.39	64.63	65.24	281875
2018-01-04	65.51	65.97	65.16	65.60	173527
2018-01-05	65.95	65.95	65.14	65.50	718746
2018-01-08	65.55	66.66	65.45	66.46	253065
2018-01-09	66.59	67.04	65.62	65.68	319301
2018-01-10	65.55	65.72	65.08	65.69	197840
2018-01-11	65.69	67.65	65.41	67.40	278056
2018-01-12	67.30	67.66	66.87	66.96	171897
2018-01-16	67.13	67.80	66.64	66.77	268001
2018-01-17	67.18	68.16	67.06	68.01	263615
2018-01-18	68.15	68.38	66.12	66.14	520258
2018-01-19	66.10	66.36	65.09	65.80	327424
2018-01-22	65.87	66.71	65.43	66.63	307290
2018-01-23	66.62	68.21	66.57	68.10	240433
2018-01-24	68.36	68.57	67.72	67.77	212596
2018-01-25	68.19	68.62	67.36	68.47	222614
2018-01-26	68.88	68.99	68.28	68.93	186848
2018-01-29	68.58	70.19	68.05	69.96	334519
2018-01-30	69.31	70.09	68.83	69.16	290770
2018-01-31	69.29	69.81	68.89	69.53	398773
2018-02-01	69.19	69.45	68.46	69.00	295912
2018-02-02	69.00	69.56	67.35	67.37	283261
2018-02-05	67.04	67.31	65.38	65.78	542561
2018-02-06	64.57	65.42	63.51	64.50	608330
2018-02-07	64.92	67.16	63.71	65.02	685568
2018-02-08	65.20	65.62	62.80	62.83	473877
2018-02-09	63.45	64.11	61.08	62.73	459846
2018-02-12	62.50	63.91	61.78	63.69	352693
2018-02-13	63.54	64.71	62.71	64.61	326325
2018-02-14	64.04	66.48	62.83	66.34	342177
2018-02-15	66.62	67.93	66.37	67.88	336357
2018-02-16	67.59	67.79	66.97	67.26	451417
2018-02-20	66.92	67.66	66.71	67.53	294747
2018-02-21	67.36	67.64	66.77	67.10	303679
2018-02-22	67.19	67.50	66.16	66.30	198057
2018-02-23	66.71	67.46	66.26	67.44	231778
2018-02-26	67.56	67.89	66.94	67.83	241853
2018-02-27	67.83	67.96	65.20	65.23	280086
2018-02-28	65.36	65.64	64.31	64.34	271149
2018-03-01	64.31	65.47	63.79	65.30	330524
2018-03-02	64.74	67.00	64.74	66.83	271452
2018-03-05	66.55	68.66	66.55	68.48	330196
2018-03-06	68.76	69.80	68.34	69.63	351955
2018-03-07	69.15	70.99	69.15	70.68	420109
2018-03-08	70.86	71.55	70.43	71.15	301429
2018-03-09	71.55	72.65	71.14	72.63	374671
2018-03-12	72.81	74.28	72.15	73.45	663736
2018-03-13	73.81	74.25	72.22	72.95	465900
2018-03-14	73.35	73.45	72.09	72.26	424725
2018-03-15	72.42	72.78	71.63	72.06	228713
2018-03-16	72.30	73.30	72.08	72.20	815283
2018-03-19	71.88	71.88	69.47	69.96	557513
2018-03-20	70.12	70.71	69.68	69.96	386231
2018-03-21	70.13	70.98	69.95	70.12	653961
2018-03-22	69.39	70.01	68.32	68.43	373634
2018-03-23	68.62	68.95	67.12	67.13	343394
2018-03-26	68.16	68.36	66.55	68.09	418892
2018-03-27	68.42	69.63	67.02	67.40	1174976
2018-03-28	67.26	68.20	66.23	67.21	413117
2018-03-29	67.71	68.96	67.40	68.60	489656
2018-04-02	68.32	69.15	66.79	67.03	446365
2018-04-03	67.54	67.74	66.76	67.17	406632
2018-04-04	66.08	67.43	65.21	67.33	374991
2018-04-05	67.84	67.90	66.74	67.72	689030
2018-04-06	67.24	68.04	66.47	67.03	303955
2018-04-09	67.26	68.36	67.26	67.52	254629
2018-04-10	68.35	69.20	67.55	68.64	250743
2018-04-11	68.16	68.83	67.72	68.13	453031
2018-04-12	68.61	69.14	67.92	68.46	403263
2018-04-13	68.60	69.09	68.23	68.93	144024
2018-04-16	69.30	70.70	69.09	70.56	243975
2018-04-17	70.90	71.65	70.02	71.27	339534
2018-04-18	71.21	71.36	70.40	70.82	202833
2018-04-19	70.69	71.61	70.16	70.56	248848
2018-04-20	70.41	71.14	70.03	70.75	396715
2018-04-23	70.99	71.25	70.02	70.35	178943
2018-04-24	70.69	70.92	69.49	70.02	172466
2018-04-25	70.02	70.13	69.30	69.76	291796
2018-04-26	70.19	71.30	70.12	71.14	328557
2018-04-27	71.33	71.33	69.83	70.13	421682
2018-04-30	70.57	70.57	68.97	69.00	419954
2018-05-01	68.90	70.02	68.29	69.91	293909
2018-05-02	69.98	71.24	69.29	70.52	301762
2018-05-03	70.29	71.52	70.29	71.37	324559
2018-05-04	71.49	73.56	70.92	73.14	483412
2018-05-07	73.10	74.58	72.77	74.41	768502
2018-05-08	72.48	76.92	72.48	76.61	577930
2018-05-09	76.93	76.93	75.31	76.00	436333
2018-05-10	76.12	76.71	75.98	76.37	461814
2018-05-11	76.45	76.58	75.29	75.79	332880
2018-05-14	75.97	76.02	73.93	74.21	522141
2018-05-15	73.99	74.64	73.60	74.37	336417
2018-05-16	74.70	75.54	74.23	75.50	298522
2018-05-17	75.19	75.47	74.41	74.91	327631
2018-05-18	75.14	75.58	74.21	74.87	269958
2018-05-21	75.33	75.55	74.74	75.34	178205
2018-05-22	75.39	75.39	74.04	74.08	261087
2018-05-23	74.29	75.43	74.08	75.39	181578
2018-05-24	75.16	75.68	74.36	75.19	190741
2018-05-25	75.03	75.56	74.33	74.53	359715
2018-05-29	74.31	74.67	73.48	73.97	307912
2018-05-30	74.38	75.19	73.87	75.08	469281
2018-05-31	75.08	75.49	73.35	73.40	493698
2018-06-01	73.97	74.49	73.63	74.34	630098
2018-06-04	74.50	75.18	74.11	75.15	392921
2018-06-05	75.34	75.53	74.77	75.03	197951
2018-06-06	75.03	75.87	74.63	75.87	379517
2018-06-07	76.06	76.22	74.70	75.16	299875
2018-06-08	75.17	75.90	74.53	75.36	197487
2018-06-11	75.57	76.06	75.57	75.82	232567
2018-06-12	76.11	76.97	75.52	76.97	255099
2018-06-13	76.57	77.14	75.99	76.47	430640
2018-06-14	76.60	77.10	76.20	76.94	243916
2018-06-15	76.60	77.60	76.19	77.47	471676
2018-06-18	77.27	78.42	77.25	78.39	317342
2018-06-19	77.86	78.88	76.49	78.84	376760
2018-06-20	79.11	79.60	78.46	79.10	274474
2018-06-21	78.91	79.03	76.97	77.35	362926
2018-06-22	77.53	77.99	76.57	76.76	622650
2018-06-25	76.55	77.83	75.41	75.80	331645
2018-06-26	75.95	76.99	75.67	76.49	284900
2018-06-27	76.67	76.74	74.09	74.20	436403
2018-06-28	74.41	75.71	73.57	74.87	426252
2018-06-29	75.28	75.55	74.42	75.28	368707
2018-07-02	74.73	76.10	74.61	75.98	293359
2018-07-03	76.28	76.87	75.77	75.90	80849
2018-07-05	76.31	76.49	75.84	76.32	243433
2018-07-06	76.20	77.86	75.69	77.80	207235
2018-07-09	78.25	78.87	77.75	78.29	279667
2018-07-10	78.64	78.71	76.94	77.31	317667
2018-07-11	76.93	77.20	76.27	76.43	238176
2018-07-12	76.93	77.40	76.26	76.89	402695
2018-07-13	76.93	77.00	76.07	76.47	188404
2018-07-16	76.54	76.98	75.80	76.14	148449
2018-07-17	75.94	76.80	75.81	76.27	187387
2018-07-18	76.21	76.61	75.47	75.93	308901
2018-07-19	75.63	76.50	75.35	76.17	180776
2018-07-20	76.07	76.58	75.87	76.13	135656
2018-07-23	76.27	76.58	75.50	76.03	150205
2018-07-24	76.41	76.76	74.65	75.72	289041
2018-07-25	75.74	76.83	75.74	76.50	280811
2018-07-26	76.49	77.40	75.98	76.26	371316
2018-07-27	76.27	76.74	73.93	74.94	250281
2018-07-30	74.94	75.53	73.22	73.37	273742
2018-07-31	73.66	74.82	73.04	73.74	418585
2018-08-01	73.74	75.23	73.08	73.75	344386
2018-08-02	73.40	74.28	73.40	73.88	267751
2018-08-03	74.02	74.05	72.71	73.46	224629
2018-08-06	73.47	74.96	73.36	74.94	248383
2018-08-07	75.21	75.40	74.49	74.68	193759
2018-08-08	74.75	74.93	74.28	74.42	169359
2018-08-09	74.36	75.44	74.36	75.12	231846
2018-08-10	69.64	71.95	68.98	69.86	838496
2018-08-13	69.97	70.48	69.66	70.22	497592
2018-08-14	70.74	71.85	70.41	71.45	505758
2018-08-15	71.06	71.36	69.91	70.29	332481
2018-08-16	70.83	71.72	70.48	70.56	529651
2018-08-17	70.18	70.20	69.10	69.41	361929
2018-08-20	69.71	70.79	68.80	69.05	346031
2018-08-21	69.42	70.74	69.42	69.64	456839
2018-08-22	69.53	70.13	69.11	69.84	267523
2018-08-23	69.72	70.10	69.28	69.77	294052
2018-08-24	69.80	70.67	69.68	70.60	343110
2018-08-27	70.96	72.48	70.75	72.45	510416
2018-08-28	72.70	73.21	72.19	72.62	398684
2018-08-29	72.58	73.30	72.23	72.93	292374
2018-08-30	72.89	73.14	72.12	72.63	270833
2018-08-31	72.27	72.97	71.54	71.77	452357
2018-09-04	71.58	71.58	70.29	71.00	326351
2018-09-05	71.04	71.29	70.15	70.78	340679
2018-09-06	70.95	71.27	70.23	71.04	313044
2018-09-07	70.78	71.29	70.26	70.44	310870
2018-09-10	70.51	71.76	69.91	71.73	387343
2018-09-11	71.62	72.02	70.91	71.40	204481
2018-09-12	71.29	72.11	70.94	71.99	197966
2018-09-13	72.19	72.58	71.08	71.93	180428
2018-09-14	72.19	72.70	71.44	72.28	271642
2018-09-17	72.37	72.37	70.81	71.00	366582
2018-09-18	71.03	72.08	69.76	71.60	258633
2018-09-19	71.65	71.96	70.12	70.44	359051
2018-09-20	70.82	71.97	70.28	71.78	371475
2018-09-21	71.74	72.47	70.41	70.75	1025145
2018-09-24	70.48	71.33	70.00	71.26	218296
2018-09-25	71.50	72.62	70.96	72.28	356846
2018-09-26	72.44	72.87	71.68	71.82	338132
2018-09-27	72.18	72.56	71.64	72.47	182106
2018-09-28	72.16	72.81	71.85	72.02	409977
2018-10-01	72.32	72.36	70.86	70.97	344465
2018-10-02	70.92	70.92	68.64	69.03	339922
2018-10-03	69.16	69.87	68.72	68.82	198976
2018-10-04	68.64	68.64	67.33	67.72	292178
2018-10-05	67.85	68.07	66.77	67.17	343500
2018-10-08	66.92	67.16	65.62	66.06	363603
2018-10-09	65.82	66.46	65.44	65.98	401518
2018-10-10	65.93	65.93	63.69	63.77	536559
2018-10-11	63.65	64.28	62.90	62.92	498242
2018-10-12	63.86	64.50	62.56	63.18	455229
2018-10-15	62.96	64.14	62.02	63.45	419641
2018-10-16	64.32	65.34	63.81	65.30	573729
2018-10-17	65.24	65.65	64.31	65.55	313095
2018-10-18	65.24	65.56	63.66	64.16	315654
2018-10-19	64.51	65.22	63.57	63.89	312846
2018-10-22	64.28	65.23	64.17	65.03	267416
2018-10-23	63.97	65.33	63.64	64.64	240994
2018-10-24	64.72	65.32	62.84	62.88	434581
2018-10-25	63.44	64.42	63.34	63.77	325302
2018-10-26	62.79	63.91	62.09	62.87	390450
2018-10-29	64.09	64.49	61.88	62.78	322828
2018-10-30	62.91	63.86	62.17	62.98	360592
2018-10-31	63.78	64.65	63.07	63.31	560791
2018-11-01	63.51	64.15	62.64	63.44	661538
2018-11-02	63.78	64.31	62.13	62.24	411299
2018-11-05	62.25	62.60	60.05	60.38	704396
2018-11-06	61.54	65.19	60.62	65.08	851594
2018-11-07	65.06	67.01	64.80	66.20	485901
2018-11-08	65.91	66.26	64.01	64.80	259090
2018-11-09	64.45	65.59	63.68	64.56	276312
2018-11-12	64.44	64.44	62.45	62.63	429752
2018-11-13	63.02	64.47	62.31	62.94	314322
2018-11-14	63.51	63.81	62.43	62.47	256595
2018-11-15	62.37	63.31	61.98	63.23	409226
2018-11-16	62.19	63.65	62.11	63.19	263531
2018-11-19	63.30	63.30	60.88	61.15	269548
2018-11-20	60.50	62.25	60.33	61.79	775457
2018-11-21	62.16	62.98	61.39	62.41	287121
2018-11-23	61.85	62.78	61.78	62.26	72295
2018-11-26	63.22	63.31	62.51	63.12	185880
2018-11-27	62.64	62.92	61.66	61.85	226075
2018-11-28	62.27	64.16	62.25	63.42	471036
2018-11-29	63.41	64.28	62.78	63.42	282255
2018-11-30	63.48	64.69	62.96	64.16	576426
2018-12-03	65.17	65.17	63.28	64.00	343083
2018-12-04	63.64	64.60	61.58	62.10	331980
2018-12-06	61.28	62.58	61.10	62.19	519683
2018-12-07	61.90	63.16	60.96	61.22	386478
2018-12-10	61.08	62.29	60.89	61.25	457198
2018-12-11	61.97	62.20	59.66	60.17	781796
2018-12-12	60.94	62.42	60.07	61.66	837224
2018-12-13	61.64	62.45	61.28	62.23	781710
2018-12-14	61.69	63.34	60.98	61.52	714669
2018-12-17	61.59	62.59	60.62	60.79	667258
2018-12-18	61.14	62.16	60.76	61.25	617871
2018-12-19	61.23	62.77	60.19	60.71	530398
2018-12-20	60.51	61.36	59.00	60.10	489503
2018-12-21	60.19	60.19	57.33	57.83	992029
2018-12-24	57.72	58.05	56.56	56.91	162915
2018-12-26	57.26	59.46	56.82	59.40	262291
2018-12-27	58.59	60.06	58.19	60.06	243917
2018-12-28	59.97	61.43	59.36	59.77	321521
2018-12-31	59.92	60.63	58.77	60.31	347072
2019-01-02	59.54	60.61	58.61	59.87	382839
2019-01-03	59.35	59.35	58.13	58.20	270495
2019-01-04	58.99	60.83	58.51	60.63	327554
2019-01-07	60.62	61.65	60.33	61.21	377523
2019-01-08	61.70	61.99	60.69	61.50	218625
2019-01-09	61.65	62.41	59.51	62.11	258463
2019-01-10	61.92	62.66	61.66	62.64	240097
2019-01-11	62.40	62.87	60.66	62.78	291274
2019-01-14	62.30	62.67	61.46	61.81	219986
2019-01-15	61.90	62.53	58.85	62.27	260755
2019-01-16	62.47	63.56	61.85	63.26	261952
2019-01-17	63.06	63.57	61.88	63.22	239534
2019-01-18	63.24	64.92	62.37	64.17	387255
2019-01-22	63.84	64.14	61.84	63.23	299261
2019-01-23	63.71	64.31	62.80	63.18	235163
2019-01-24	63.60	64.44	63.18	64.17	238260
2019-01-25	64.68	65.17	63.96	64.30	235459
2019-01-28	63.98	64.94	63.74	64.85	279840
2019-01-29	64.88	64.88	63.18	63.67	242902
2019-01-30	64.07	64.27	63.25	63.94	336553
2019-01-31	64.09	65.44	63.97	65.33	287758
2019-02-01	65.50	65.81	64.82	65.64	262240
2019-02-04	65.97	66.54	65.33	66.38	300299
2019-02-05	66.65	67.14	66.35	66.98	300782
2019-02-06	67.11	67.57	66.13	66.51	573811
2019-02-07	66.11	66.52	65.31	65.81	245091
2019-02-08	65.60	66.32	64.66	65.18	408353
2019-02-11	65.27	65.66	63.96	64.24	576501
2019-02-12	64.59	65.94	64.37	65.36	932882
2019-02-13	67.81	72.49	67.80	71.17	1543553
2019-02-14	70.89	72.82	70.70	72.67	655402
2019-02-15	72.67	73.40	72.18	73.39	562363
2019-02-19	73.00	73.68	72.97	73.41	399371
2019-02-20	73.42	74.47	72.91	74.14	492267
2019-02-21	74.16	74.70	73.28	74.47	335863
2019-02-22	74.27	75.22	73.80	75.21	494756
2019-02-25	75.47	75.59	74.30	74.50	304052
2019-02-26	74.59	74.98	73.81	73.89	308169
2019-02-27	73.97	74.83	73.28	74.59	248957
2019-02-28	74.53	74.82	73.82	73.89	227549
2019-03-01	74.38	74.50	73.71	74.28	282868
2019-03-04	74.45	74.76	73.29	74.23	261650
2019-03-05	74.23	74.45	73.61	73.88	199919
2019-03-06	73.98	74.03	73.14	73.55	313371
2019-03-07	73.56	73.86	72.55	72.78	175532
2019-03-08	72.33	73.35	71.09	73.24	218049
2019-03-11	73.54	73.74	72.92	73.32	350184
2019-03-12	73.18	73.79	72.75	73.41	307832
2019-03-13	73.70	74.13	72.78	73.52	302389
2019-03-14	73.73	74.34	73.07	73.95	373110
2019-03-15	73.95	74.42	73.63	74.13	630141
2019-03-18	74.35	74.79	73.67	74.62	656098
2019-03-19	74.84	75.46	74.24	75.01	258379
2019-03-20	74.95	75.39	74.14	74.53	307331
2019-03-21	74.27	75.62	74.27	75.33	212206
2019-03-22	75.11	75.56	73.55	73.58	229449
2019-03-25	73.47	74.01	73.04	73.55	387506
2019-03-26	73.94	74.82	73.52	74.52	301253
2019-03-27	74.65	74.83	73.09	74.13	422089
2019-03-28	74.34	74.97	73.65	74.74	186061
2019-03-29	75.34	75.76	74.44	75.27	491688
2019-04-01	75.72	75.89	75.16	75.65	283891
2019-04-02	75.82	76.32	75.32	76.05	280244
2019-04-03	76.55	77.14	75.99	76.45	280018
2019-04-04	76.65	76.74	75.81	76.34	282879
2019-04-05	76.60	77.37	76.29	77.22	250602
2019-04-08	77.08	77.08	76.16	76.75	196019
2019-04-09	76.49	76.67	75.76	76.10	320893
2019-04-10	76.24	76.82	75.97	76.67	249260
2019-04-11	76.86	77.76	76.34	77.67	312903
2019-04-12	77.87	77.87	77.09	77.53	169216
2019-04-15	77.69	78.14	76.84	77.38	137289
2019-04-16	77.62	77.76	76.84	77.16	166203
2019-04-17	77.45	77.45	76.40	77.27	218628
2019-04-18	76.99	77.47	76.66	76.84	218039
2019-04-22	77.08	77.47	76.74	77.21	160090
2019-04-23	77.36	78.10	76.97	77.51	261378
2019-04-24	77.87	78.47	76.94	77.42	327415
2019-04-25	77.43	77.43	75.44	76.13	632989
2019-04-26	76.22	77.09	75.82	76.27	389594
2019-04-29	76.57	77.17	76.24	76.36	268433
2019-04-30	76.30	76.64	75.37	76.16	309679
2019-05-01	76.28	76.28	75.06	75.13	233338
2019-05-02	75.14	75.68	74.16	74.80	228351
2019-05-03	75.26	76.22	75.08	75.87	373125
2019-05-06	75.01	76.22	74.81	75.72	237428
2019-05-07	75.02	75.53	73.69	74.34	273543
2019-05-08	74.83	77.40	74.01	77.19	1386365
2019-05-09	76.67	79.09	75.41	78.75	560420
2019-05-10	78.65	79.05	76.98	77.35	838339
2019-05-13	76.06	76.34	73.69	73.79	563946
2019-05-14	74.13	74.48	73.49	73.74	420390
2019-05-15	73.12	74.06	72.66	73.28	1410187
2019-05-16	73.46	75.85	72.87	75.42	594617
2019-05-17	74.55	76.20	74.51	75.30	357002
2019-05-20	74.71	76.05	74.52	75.20	285105
2019-05-21	75.61	76.23	75.23	75.82	247832
2019-05-22	75.46	75.86	75.27	75.52	224473
2019-05-23	74.91	75.07	73.23	73.65	357670
2019-05-24	74.07	74.07	72.49	72.83	386951
2019-05-28	73.06	74.20	72.88	72.89	353037
2019-05-29	72.86	73.63	72.24	72.62	391228
2019-05-30	73.04	73.97	72.35	73.92	638510
2019-05-31	73.05	74.18	72.81	73.27	540073
2019-06-03	73.38	73.61	71.18	71.77	703539
2019-06-04	72.61	73.66	71.93	73.63	475289
2019-06-05	74.13	74.13	72.52	73.35	216407
2019-06-06	73.19	73.47	72.37	73.31	235534
2019-06-07	73.74	74.55	72.59	74.38	279653
2019-06-10	74.81	75.74	74.79	75.40	405701
2019-06-11	76.00	76.30	74.44	75.37	375813
2019-06-12	75.08	75.10	74.05	75.04	189519
2019-06-13	75.48	75.65	74.58	75.32	181987
2019-06-14	75.21	75.47	74.74	75.28	192378
2019-06-17	75.23	75.23	74.18	74.58	327002
2019-06-18	75.12	76.30	75.12	75.55	272327
2019-06-19	75.84	76.54	74.75	76.46	558596
2019-06-20	76.49	77.50	75.74	76.40	341488
2019-06-21	76.07	77.20	75.40	76.78	1073727
2019-06-24	77.18	77.31	75.93	76.06	428161
2019-06-25	76.17	76.55	74.27	74.43	269742
2019-06-26	74.64	75.37	74.11	74.57	594696
2019-06-27	74.65	75.84	74.61	75.74	323606
2019-06-28	76.03	77.42	75.82	77.27	540306
2019-07-01	78.13	78.50	77.47	77.99	321779
2019-07-02	77.80	78.04	76.53	77.00	347293
2019-07-03	77.39	78.23	76.87	78.16	261678
2019-07-05	77.73	78.17	76.57	77.73	176617
2019-07-08	77.31	77.84	76.47	76.79	149358
2019-07-09	76.52	77.92	76.52	77.69	253790
2019-07-10	78.21	78.74	77.57	77.80	180926
2019-07-11	77.91	78.07	76.54	77.13	253453
2019-07-12	77.61	77.71	76.85	77.66	208789
2019-07-15	77.82	77.96	76.67	77.46	200731
2019-07-16	77.25	77.57	76.47	76.70	196446
2019-07-17	76.82	77.60	76.27	77.04	331391
2019-07-18	77.13	78.22	76.58	78.13	292221
2019-07-19	78.19	78.94	77.37	77.37	277683
2019-07-22	77.68	77.83	77.11	77.40	213713
2019-07-23	77.73	78.05	76.49	77.69	245141
2019-07-24	77.71	79.23	77.71	79.13	222809
2019-07-25	79.30	79.30	78.43	78.53	160783
2019-07-26	78.68	79.97	78.38	79.59	206442
2019-07-29	79.56	79.73	77.34	78.38	285469
2019-07-30	77.69	78.15	77.39	78.10	223728
2019-07-31	78.13	78.86	76.98	77.44	292053
2019-08-01	77.60	78.43	75.32	75.58	291133
2019-08-02	75.38	75.38	73.58	73.64	277327
2019-08-05	72.13	72.20	69.88	70.55	765796
2019-08-06	71.06	71.95	70.16	71.24	831602
2019-08-07	70.60	73.36	68.96	69.29	843877
2019-08-08	69.62	71.55	69.62	71.39	552993
2019-08-09	71.02	71.09	69.90	70.44	251838
2019-08-12	69.93	70.99	69.69	70.36	354209
2019-08-13	70.34	71.84	69.80	71.73	327100
2019-08-14	70.58	70.87	69.82	70.15	487306
2019-08-15	70.15	70.70	69.86	70.49	426547
2019-08-16	70.96	71.89	70.69	71.83	231879
2019-08-19	72.60	72.83	72.25	72.44	241543
2019-08-20	72.09	72.59	71.68	71.92	247054
2019-08-21	72.41	72.84	72.04	72.44	328109
2019-08-22	72.51	73.20	71.75	72.96	207563
2019-08-23	72.76	73.23	71.42	71.64	397091
2019-08-26	72.22	72.22	71.09	71.71	262534
2019-08-27	72.09	72.20	70.82	71.59	339018
2019-08-28	71.44	72.00	70.91	71.68	419857
2019-08-29	72.02	73.39	71.68	72.96	315910
2019-08-30	73.28	73.56	72.59	73.54	190684
2019-09-03	72.91	73.41	72.52	72.96	258891
2019-09-04	73.68	74.11	73.57	74.00	251067
2019-09-05	74.67	76.68	74.52	75.99	335303
2019-09-06	76.12	77.04	75.70	76.35	422236
2019-09-09	76.60	77.47	75.49	77.41	337689
2019-09-10	77.00	77.55	76.34	77.54	405200
2019-09-11	77.79	78.92	77.07	78.83	421457
2019-09-12	78.87	79.79	78.34	79.26	285294
2019-09-13	79.45	79.70	78.96	79.38	349396
2019-09-16	78.83	79.63	78.66	79.39	305086
2019-09-17	79.08	79.62	78.81	79.26	356625
2019-09-18	78.96	79.48	78.60	79.34	382392
2019-09-19	79.62	80.21	79.14	79.74	517867
2019-09-20	79.63	80.07	78.80	78.90	883625
2019-09-23	78.60	78.92	77.71	78.45	271790
2019-09-24	78.85	79.07	76.93	77.26	253592
2019-09-25	76.96	77.89	76.00	77.67	322651
2019-09-26	77.73	78.80	77.45	78.51	322722
2019-09-27	78.95	78.95	77.22	77.40	262213
2019-09-30	77.40	79.32	77.40	78.94	285530
2019-10-01	79.27	79.85	77.86	77.99	382787
2019-10-02	77.47	78.20	76.22	76.63	280218
2019-10-03	77.40	78.57	76.26	78.53	334001
2019-10-04	78.63	79.45	78.45	79.10	244799
2019-10-07	78.90	79.78	78.27	79.66	349051
2019-10-08	79.00	79.87	78.40	79.06	331112
2019-10-09	79.87	80.82	79.46	80.70	315031
2019-10-10	80.99	82.43	80.99	81.54	422814
2019-10-11	82.51	83.88	82.27	83.07	615476
2019-10-14	83.01	83.71	82.39	83.34	237613
2019-10-15	83.36	83.76	82.83	83.64	605186
2019-10-16	83.25	83.91	82.62	82.98	450887
2019-10-17	83.36	83.82	82.40	83.47	640573
2019-10-18	83.12	83.37	81.28	81.95	311268
2019-10-21	82.61	83.31	81.97	82.62	183803
2019-10-22	82.57	83.14	81.56	81.83	255986
2019-10-23	81.78	82.13	80.79	81.44	332137
2019-10-24	81.72	82.21	81.12	81.55	204784
2019-10-25	81.40	82.10	80.86	81.72	458998
2019-10-28	82.09	82.98	81.62	82.39	277890
2019-10-29	82.19	83.64	81.94	83.18	252645
2019-10-30	83.17	83.17	82.01	82.80	201106
2019-10-31	82.78	83.19	81.90	82.54	279030
2019-11-01	85.17	85.24	79.21	82.06	809480
2019-11-04	82.39	85.13	82.39	85.01	500408
2019-11-05	85.52	85.82	84.47	85.55	359388
2019-11-06	85.75	86.35	85.38	86.29	440632
2019-11-07	86.60	87.28	86.09	86.69	547552
2019-11-08	86.45	87.38	86.11	87.30	297175
2019-11-11	86.69	87.68	86.08	87.44	373219
2019-11-12	83.49	83.86	82.01	82.14	1842569
2019-11-13	82.21	84.38	82.01	83.85	1668366
2019-11-14	83.68	83.75	82.10	82.35	845326
2019-11-15	83.02	83.67	82.56	83.34	331124
2019-11-18	83.45	84.21	81.42	83.99	635539
2019-11-19	84.11	85.21	83.88	84.04	398173
2019-11-20	83.93	84.98	83.10	83.98	630913
2019-11-21	84.07	84.60	83.58	84.21	617240
2019-11-22	84.75	84.78	82.10	82.77	620772
2019-11-25	82.91	85.60	82.61	85.44	422494
2019-11-26	85.53	86.64	85.24	86.47	562722
2019-11-27	86.70	86.70	85.83	86.17	242594
2019-11-29	85.91	86.19	84.30	84.33	208702
2019-12-02	84.52	84.52	82.94	83.25	335679
2019-12-03	82.12	82.66	81.51	82.55	326422
2019-12-04	83.12	84.39	83.12	83.64	562725
2019-12-05	83.84	84.65	82.10	84.44	527778
2019-12-06	85.05	85.54	83.25	83.36	386544
2019-12-09	83.25	84.07	82.64	82.72	248879
2019-12-10	82.83	83.32	82.09	82.46	227649
2019-12-11	82.42	82.52	81.80	82.25	357588
2019-12-12	82.37	83.45	81.33	81.71	432639
2019-12-13	81.42	82.62	81.15	81.55	450821
2019-12-16	81.89	83.67	81.65	83.13	595475
2019-12-17	83.44	83.44	79.14	80.40	1040673
2019-12-18	80.70	80.99	79.48	80.33	373637
2019-12-19	80.14	81.08	79.94	80.92	368644
2019-12-20	81.06	81.73	80.46	81.04	624645
2019-12-23	81.38	82.07	80.61	81.73	358586
2019-12-24	81.82	82.35	80.54	80.60	74876
2019-12-26	80.76	81.69	80.76	81.69	201693
2019-12-27	81.82	82.12	81.19	81.80	223720
2019-12-30	81.72	82.94	80.99	81.96	262731
2019-12-31	81.56	82.25	81.35	81.46	194832
2020-01-02	82.15	83.18	81.75	83.13	243087
2020-01-03	81.73	83.35	81.73	83.06	284732
2020-01-06	82.33	83.58	81.62	83.50	232147
2020-01-07	83.35	84.22	82.58	83.73	224177
2020-01-08	84.09	85.24	83.88	84.71	268496
2020-01-09	85.19	85.72	84.82	85.41	209523
2020-01-10	85.68	86.17	85.07	86.13	343019
2020-01-13	86.11	86.77	85.48	86.70	237406
2020-01-14	86.43	87.24	85.99	87.08	433250
2020-01-15	86.86	88.85	86.67	88.39	387510
2020-01-16	88.86	89.83	88.37	89.64	352151
2020-01-17	90.26	90.26	88.93	89.03	283430
2020-01-21	88.86	90.40	88.21	89.94	381826
2020-01-22	90.07	90.89	88.69	88.98	412644
2020-01-23	88.83	89.39	88.17	88.88	359945
2020-01-24	89.21	89.21	86.41	86.92	574729
2020-01-27	85.31	86.70	84.46	85.83	443785
2020-01-28	86.23	86.90	85.84	86.71	540817
2020-01-29	86.89	87.54	85.86	85.88	239173
2020-01-30	85.40	86.18	84.97	86.15	430021
2020-01-31	85.91	86.60	83.09	83.32	444880
2020-02-03	83.92	84.39	83.45	83.78	315586
2020-02-04	84.89	85.81	83.78	85.34	474408
2020-02-05	86.20	86.47	83.78	84.98	361137
2020-02-06	85.18	86.01	85.11	85.73	240161
2020-02-07	85.32	86.54	85.19	85.70	265209
2020-02-10	85.43	87.16	85.19	86.94	475942
2020-02-11	88.43	88.43	81.92	83.19	757174
2020-02-12	83.45	83.72	82.69	83.23	462981
2020-02-13	82.65	85.28	82.61	84.91	649725
2020-02-14	84.98	85.01	84.18	84.80	664785
2020-02-18	84.55	85.20	83.74	84.15	170330
2020-02-19	84.49	85.04	83.63	84.61	246906
2020-02-20	84.42	84.72	82.45	83.64	206098
2020-02-21	83.34	83.40	81.85	82.73	383533
2020-02-24	79.92	81.34	79.03	81.07	314387
2020-02-25	81.35	82.27	78.30	78.41	404820
2020-02-26	80.72	80.72	78.00	78.35	326501
2020-02-27	76.48	78.85	75.89	75.89	425480
2020-02-28	73.54	77.80	72.90	75.91	880323
2020-03-02	76.33	77.97	75.92	77.72	521079
2020-03-03	77.90	79.89	76.03	77.13	483146
2020-03-04	78.26	80.09	76.50	77.96	392362
2020-03-05	76.91	77.93	76.03	77.35	538928
2020-03-06	74.97	79.64	74.79	79.25	476477
2020-03-09	75.43	77.12	74.35	74.74	624473
2020-03-10	76.20	76.20	71.36	73.38	752312
2020-03-11	72.91	74.48	70.38	71.38	638245
2020-03-12	67.63	69.16	64.43	64.97	1190178
2020-03-13	67.67	68.55	62.51	66.35	1116973
2020-03-16	60.85	63.91	59.69	59.82	822898
2020-03-17	60.58	64.53	58.95	63.52	1180793
2020-03-18	60.52	62.47	54.18	57.19	1119152
2020-03-19	56.89	59.65	55.05	57.37	851465
2020-03-20	58.40	61.34	55.34	55.85	1341363
2020-03-23	56.95	57.35	50.42	54.79	675272
2020-03-24	56.92	58.70	55.25	57.77	617036
2020-03-25	57.72	59.79	55.92	57.26	813554
2020-03-26	57.57	61.85	56.54	60.59	757939
2020-03-27	58.90	62.02	58.23	58.46	1374885
2020-03-30	59.07	66.03	58.51	65.55	1016160
2020-03-31	64.64	65.86	63.60	65.06	796655
2020-04-01	62.81	63.27	58.63	59.17	803748
2020-04-02	57.82	61.08	57.82	60.40	617095
2020-04-03	60.23	60.99	57.77	59.42	553971
2020-04-06	60.89	62.63	60.63	62.02	559139
2020-04-07	64.17	64.87	60.48	60.86	461495
2020-04-08	61.99	64.27	61.34	63.86	367913
2020-04-09	64.81	66.24	63.53	64.92	379398
2020-04-13	64.55	64.89	62.71	63.66	324554
2020-04-14	65.11	66.16	63.89	66.06	389165
2020-04-15	64.42	65.69	63.58	65.34	566022
2020-04-16	65.50	65.84	63.48	64.24	493176
2020-04-17	65.90	66.24	64.27	64.88	474475
2020-04-20	63.26	64.97	61.91	63.64	432396
2020-04-21	62.41	63.21	61.53	62.12	415779
2020-04-22	63.12	64.14	62.74	63.39	351221
2020-04-23	63.50	65.95	62.83	65.43	348242
2020-04-24	65.97	66.17	64.74	65.29	231726
2020-04-27	65.98	67.83	65.80	66.94	352160
2020-04-28	68.29	68.61	66.16	66.94	431660
2020-04-29	69.68	72.56	68.26	72.19	756700
2020-04-30	71.54	71.80	69.97	70.09	638908
2020-05-01	68.45	69.81	65.22	66.29	553537
2020-05-04	65.91	66.18	64.42	65.84	357024
2020-05-05	66.83	68.66	66.51	67.83	322736
2020-05-06	68.26	68.80	66.93	67.08	294199
2020-05-07	68.11	69.49	68.11	68.70	424379
2020-05-08	69.87	71.34	69.05	70.93	433056
2020-05-11	70.42	71.05	68.50	70.69	924507
2020-05-12	68.35	69.30	62.68	62.68	1199951
2020-05-13	62.59	64.01	60.70	61.58	1040716
2020-05-14	60.72	62.36	58.81	62.25	655878
2020-05-15	61.85	63.86	61.28	62.90	1182063
2020-05-18	64.04	65.15	63.89	64.24	478823
2020-05-19	64.23	65.56	63.73	63.91	410304
2020-05-20	64.33	65.86	64.33	65.36	339777
2020-05-21	65.19	66.39	64.87	65.56	579805
2020-05-22	65.74	66.66	64.89	66.59	333932
2020-05-26	68.53	69.15	67.56	68.24	438066
2020-05-27	69.24	70.11	67.62	69.83	548463
2020-05-28	69.85	69.97	67.72	68.10	513490
2020-05-29	67.94	68.36	67.06	68.06	537161
2020-06-01	67.80	69.42	67.41	68.98	444849
2020-06-02	69.37	69.93	68.38	69.54	424119
2020-06-03	70.49	70.93	69.91	70.57	541914
2020-06-04	70.29	70.88	68.45	68.72	403118
2020-06-05	70.68	71.22	69.90	70.45	516578
2020-06-08	70.59	71.99	70.41	71.95	317185
2020-06-09	71.15	71.59	70.06	70.48	362944
2020-06-10	70.10	71.24	69.67	70.47	526977
2020-06-11	68.23	68.87	65.72	66.34	703685
2020-06-12	68.22	68.80	63.46	65.13	534124
2020-06-15	63.40	64.77	61.52	64.48	879879
2020-06-16	66.15	66.94	64.53	65.24	710674
2020-06-17	65.30	65.69	63.58	63.92	662963
2020-06-18	63.48	63.81	62.01	62.18	760165
2020-06-19	62.87	65.31	62.38	65.31	3053518
2020-06-22	64.81	64.81	62.42	64.19	718442
2020-06-23	65.30	65.30	63.21	63.44	531492
2020-06-24	62.84	63.26	60.32	60.50	874474
2020-06-25	60.15	60.91	59.29	60.85	787378
2020-06-26	60.60	60.82	59.55	60.04	1021823
2020-06-29	60.65	60.98	59.79	60.41	513188
2020-06-30	56.18	58.93	54.78	54.94	4249744
2020-07-01	55.73	57.21	55.63	55.72	2302024
2020-07-02	56.40	57.21	53.33	53.62	1302428
2020-07-06	54.31	55.60	53.01	53.96	1615083
2020-07-07	53.71	54.38	51.94	52.05	852525
2020-07-08	52.21	53.05	51.12	51.80	1394827
2020-07-09	52.12	52.55	50.19	50.36	1035881
2020-07-10	50.26	52.06	49.40	49.54	938304
2020-07-13	49.96	50.24	48.33	48.45	758204
2020-07-14	48.53	48.97	47.34	48.89	1237655
2020-07-15	49.33	50.95	49.27	50.58	793077
2020-07-16	49.93	50.25	47.98	48.22	685763
2020-07-17	48.29	49.27	47.77	48.97	576370
2020-07-20	48.54	49.35	48.39	49.07	523059
2020-07-21	49.42	50.26	48.92	49.19	700830
2020-07-22	49.11	49.88	48.72	48.90	612665
2020-07-23	48.90	49.18	48.09	48.47	638340
2020-07-24	48.34	48.53	47.55	48.06	830071
2020-07-27	48.04	48.10	47.42	47.84	676287
2020-07-28	47.82	48.29	47.23	47.26	785626
2020-07-29	47.21	48.39	46.98	48.21	957280
2020-07-30	47.55	49.10	46.28	48.85	1066392
2020-07-31	48.86	49.32	48.19	49.30	646719
2020-08-03	49.26	50.94	48.89	50.85	581733
2020-08-04	50.97	51.48	50.52	51.35	629959
2020-08-05	51.99	52.19	51.35	51.63	453573
2020-08-06	51.75	52.15	51.48	52.08	428623
2020-08-07	52.01	53.45	52.00	53.34	906898
2020-08-10	53.61	54.03	52.06	52.25	1033982
2020-08-11	64.23	66.09	59.66	60.00	3609031
2020-08-12	61.43	62.53	60.75	61.33	1695892
2020-08-13	61.85	62.58	60.79	60.96	970127
2020-08-14	60.16	61.85	60.07	61.02	602752
2020-08-17	62.59	62.92	61.57	62.39	690189
2020-08-18	62.33	62.33	60.72	61.17	744172
2020-08-19	61.02	62.18	60.85	61.38	484108
2020-08-20	61.01	62.86	60.95	62.50	596863
2020-08-21	62.34	62.56	60.57	60.69	1265838
2020-08-24	60.85	62.99	60.81	62.98	559901
2020-08-25	63.14	63.51	62.48	63.46	471534
2020-08-26	63.74	64.33	63.28	64.30	633239
2020-08-27	64.32	65.08	63.25	63.25	403703
2020-08-28	63.43	63.43	61.47	61.64	494100
2020-08-31	61.75	61.75	60.80	60.84	524434
2020-09-01	60.65	61.51	60.24	61.26	381529
2020-09-02	61.49	62.61	60.75	62.24	806045
2020-09-03	61.77	61.94	59.54	59.99	900870
2020-09-04	60.19	61.46	59.27	60.39	946002
2020-09-08	59.50	61.54	58.88	60.77	813525
2020-09-09	60.93	62.58	60.84	62.09	906119
2020-09-10	62.15	63.53	62.04	62.16	784538
2020-09-11	62.00	63.10	61.59	62.89	889247
2020-09-14	63.14	63.99	62.78	63.73	732307
2020-09-15	64.23	64.23	62.18	62.99	481843
2020-09-16	63.34	64.24	62.50	63.64	743549
2020-09-17	62.76	62.86	61.58	62.43	430667
2020-09-18	63.33	63.89	60.89	61.47	1024037
2020-09-21	60.45	60.46	58.87	59.46	603348
2020-09-22	59.99	61.18	59.36	61.09	334300
2020-09-23	60.95	61.45	59.96	59.99	372009
2020-09-24	59.85	61.07	59.10	60.19	386958
2020-09-25	59.92	60.52	59.65	60.33	274639
2020-09-28	60.92	61.41	60.92	61.14	284699
2020-09-29	61.09	61.69	59.65	59.97	363350
2020-09-30	60.21	60.90	59.79	60.17	375993
2020-10-01	60.88	61.71	60.03	61.00	679861
2020-10-02	59.98	61.51	59.69	61.14	402316
2020-10-05	61.43	62.25	61.20	61.67	421209
2020-10-06	61.94	62.54	59.52	60.92	370423
2020-10-07	61.49	61.71	60.45	60.90	251374
2020-10-08	61.54	62.30	61.37	61.60	313799
2020-10-09	62.58	62.58	61.69	61.92	359791
2020-10-12	61.72	63.76	61.72	63.51	409727
2020-10-13	62.91	63.89	62.55	62.65	358351
2020-10-14	62.60	63.18	61.75	61.90	366536
2020-10-15	60.85	61.92	60.37	61.61	305868
2020-10-16	61.78	62.47	61.31	61.60	249879
2020-10-19	62.09	62.09	60.05	60.32	260231
2020-10-20	60.87	61.30	59.90	60.14	188391
2020-10-21	59.95	60.25	59.20	59.43	271544
2020-10-22	59.65	60.67	58.85	60.47	440770
2020-10-23	60.99	61.12	60.20	60.95	292092
2020-10-26	60.29	60.46	58.72	60.19	535828
2020-10-27	60.36	60.83	59.50	60.46	486034
2020-10-28	59.12	59.91	58.57	58.63	485051
2020-10-29	58.45	59.11	58.11	58.72	405512
2020-10-30	58.48	60.14	58.36	59.00	723722
2020-11-02	59.02	60.17	58.39	59.53	583720
2020-11-03	63.24	64.99	62.40	63.97	1367451
2020-11-04	64.11	67.06	63.48	65.68	920131
2020-11-05	66.37	68.97	66.34	68.70	770827
2020-11-06	68.56	69.01	67.90	68.31	557211
2020-11-09	69.53	72.00	69.10	71.14	867009
2020-11-10	71.66	71.96	69.97	70.62	649805
2020-11-11	70.87	71.85	69.46	71.25	396497
2020-11-12	70.73	71.09	69.18	70.55	370520
2020-11-13	71.36	72.95	70.99	72.77	349838
2020-11-16	72.75	74.59	72.45	74.57	515095
2020-11-17	73.81	74.48	70.68	74.22	458222
2020-11-18	74.50	74.50	73.07	73.82	631352
2020-11-19	73.53	74.32	72.47	73.19	567630
2020-11-20	72.62	73.85	72.27	73.76	556746
2020-11-23	74.88	76.67	73.98	76.56	745266
2020-11-24	77.00	77.45	75.94	77.09	404330
2020-11-25	77.22	77.55	76.07	77.35	390812
2020-11-27	77.70	78.22	77.52	78.13	206112
2020-11-30	78.13	78.23	76.79	77.89	579436
2020-12-01	78.34	79.40	77.20	78.66	553567
2020-12-02	78.32	79.97	77.73	79.87	584679
2020-12-03	80.08	80.67	79.11	79.34	464118
2020-12-04	79.61	81.74	78.88	81.71	962067
2020-12-07	81.31	82.09	80.55	81.74	439523
2020-12-08	81.39	84.11	80.56	84.11	690648
2020-12-09	84.39	84.98	83.05	84.01	748494
2020-12-10	83.68	85.83	82.65	85.69	727721
2020-12-11	85.38	89.07	84.69	87.36	638202
2020-12-14	87.80	88.43	86.49	87.04	492133
2020-12-15	87.41	88.00	86.15	86.83	757360
2020-12-16	87.48	87.48	85.51	85.71	709969
2020-12-17	85.68	85.68	83.80	83.99	1249697
2020-12-18	84.11	85.79	83.92	85.54	1294890
2020-12-21	84.42	85.80	84.11	85.11	335420
2020-12-22	86.04	86.05	84.67	85.32	294348
2020-12-23	85.61	86.29	84.88	84.88	251888
2020-12-24	85.31	85.32	84.23	84.86	706688
2020-12-28	85.97	86.66	84.93	85.59	249500
2020-12-29	86.22	86.22	84.61	85.84	332501
2020-12-30	86.07	86.67	84.91	84.92	246768
2020-12-31	84.84	85.53	84.41	84.91	199332
2021-01-04	85.35	85.35	82.17	82.83	686958
2021-01-05	82.59	83.90	82.34	83.20	390315
2021-01-06	83.10	85.37	82.74	85.06	439190
2021-01-07	85.25	86.04	84.18	85.55	314488
2021-01-08	85.78	87.39	85.04	85.75	319767
2021-01-11	84.88	85.63	82.93	83.25	655879
2021-01-12	83.61	85.04	81.52	83.77	399055
2021-01-13	83.44	83.55	81.60	81.95	218469
2021-01-14	82.34	84.92	81.94	84.21	412777
2021-01-15	83.73	84.18	82.06	82.74	283742
2021-01-19	83.45	83.83	81.79	82.54	435044
2021-01-20	82.93	85.64	82.78	85.56	416908
2021-01-21	85.31	85.64	84.47	84.59	289895
2021-01-22	84.53	84.81	83.08	84.69	248979
2021-01-25	84.55	86.57	84.55	85.31	407218
2021-01-26	86.24	89.26	85.92	89.18	421793
2021-01-27	88.91	92.65	86.93	92.02	1307373
2021-01-28	92.27	93.82	90.19	90.37	584298
2021-01-29	90.57	92.56	88.90	89.22	519420
2021-02-01	89.26	90.86	87.96	89.44	408044
2021-02-02	90.16	90.16	87.36	88.99	465492
2021-02-03	88.57	89.96	87.91	88.69	1267858
2021-02-04	89.22	90.14	87.45	89.14	310373
2021-02-05	89.85	91.76	89.54	91.37	276581
2021-02-08	92.36	92.54	90.78	91.85	332006
2021-02-09	92.12	94.82	92.12	94.55	403958
2021-02-10	94.48	94.91	92.33	93.90	497689
2021-02-11	93.85	95.14	92.90	93.49	505033
2021-02-12	95.61	96.88	92.22	93.69	734933
2021-02-16	96.69	98.54	94.80	96.37	523562
2021-02-17	95.80	96.68	93.92	95.42	404630
2021-02-18	95.98	96.05	93.62	94.91	711078
2021-02-19	95.06	96.24	93.90	95.26	351091
2021-02-22	94.68	95.26	93.88	94.80	533286
2021-02-23	93.38	95.12	91.50	94.99	862055
2021-02-24	94.90	98.76	93.68	98.51	508822
2021-02-25	99.04	99.09	94.92	95.24	278618
2021-02-26	95.70	97.99	94.02	96.81	600029
2021-03-01	98.43	99.09	96.89	98.94	452063
2021-03-02	99.07	99.44	96.94	98.15	305455
2021-03-03	98.14	99.01	97.36	98.46	463713
2021-03-04	98.80	99.22	95.42	96.15	908537
2021-03-05	97.77	99.19	95.19	98.88	372118
2021-03-08	99.09	100.56	98.22	99.30	541602
2021-03-09	100.15	102.09	98.48	100.98	492573
2021-03-10	101.34	102.34	100.03	101.99	524712
2021-03-11	102.52	103.72	101.89	102.70	542581
2021-03-12	102.56	104.92	101.86	104.25	380539
2021-03-15	103.92	106.58	102.96	106.47	437467
2021-03-16	107.04	108.50	105.24	105.95	749069
2021-03-17	105.93	105.93	103.24	104.31	493051
2021-03-18	103.46	105.45	101.47	101.67	240843
2021-03-19	101.15	104.10	100.35	103.03	689231
2021-03-22	103.22	103.63	101.89	102.98	337436
2021-03-23	102.61	104.55	101.52	102.31	724486
2021-03-24	102.45	103.23	99.87	99.93	524878
2021-03-25	99.33	102.77	98.45	102.42	325812
2021-03-26	103.11	104.47	101.65	103.75	315834
2021-03-29	102.96	105.33	101.28	102.21	346399
2021-03-30	102.02	103.33	100.82	102.34	328144
2021-03-31	102.57	105.47	102.57	104.19	428505
2021-04-01	104.22	105.92	103.89	105.20	292538
2021-04-05	105.59	106.05	103.86	104.44	307740
2021-04-06	103.64	106.08	103.64	105.53	328995
2021-04-07	106.27	106.70	103.61	103.80	234528
2021-04-08	104.62	107.32	104.61	106.90	365899
2021-04-09	106.91	107.52	106.28	107.11	484232
2021-04-12	106.71	107.04	105.24	105.69	313737
2021-04-13	105.71	108.22	105.71	108.07	284111
2021-04-14	107.62	109.79	107.62	108.76	242747
2021-04-15	109.90	111.45	108.95	111.40	362743
2021-04-16	111.65	112.32	110.17	111.23	396787
2021-04-19	110.60	112.19	110.46	111.29	463124
2021-04-20	113.09	117.55	112.32	112.44	5274462
2021-04-21	110.66	111.88	102.40	102.87	1084324
2021-04-22	103.60	105.86	102.56	104.56	533955
2021-04-23	104.36	108.70	103.81	108.68	2514612
2021-04-26	108.95	109.91	105.30	105.44	1333763
2021-04-27	104.87	107.11	104.14	106.29	311437
2021-04-28	106.29	107.57	105.77	106.05	298069
2021-04-29	106.85	107.84	104.55	106.61	1611386
2021-04-30	106.05	106.38	103.00	105.18	1694458
2021-05-03	105.97	107.34	104.93	106.09	366077
2021-05-04	105.32	105.73	102.70	103.83	509723
2021-05-05	104.59	105.75	101.79	102.31	676321
2021-05-06	101.92	102.56	100.49	102.46	513980
2021-05-07	103.46	106.37	101.42	106.13	378772
2021-05-10	105.59	106.85	104.02	104.05	447989
2021-05-11	107.78	108.65	105.20	106.77	564056
2021-05-12	106.21	107.38	105.04	105.25	426562
2021-05-13	105.41	106.91	104.57	106.09	623116
2021-05-14	107.21	109.18	106.94	108.84	467387
2021-05-17	108.84	110.10	108.46	108.82	355603
2021-05-18	109.05	109.72	107.61	108.16	221959
2021-05-19	105.87	109.19	105.12	109.04	388110
2021-05-20	109.02	110.63	108.65	109.47	366993
2021-05-21	110.39	111.79	108.74	109.43	906576
2021-05-24	110.12	111.47	110.12	110.91	262059
2021-05-25	111.54	112.07	108.23	108.64	290171
2021-05-26	108.97	110.34	108.44	109.73	284686
2021-05-27	110.59	111.26	109.03	109.20	310658
2021-05-28	109.30	109.87	108.11	108.24	983127
2021-06-01	108.51	110.17	107.85	109.97	691154
2021-06-02	109.97	110.77	109.13	109.83	287651
2021-06-03	109.11	110.59	108.91	110.33	1416487
2021-06-04	111.00	112.13	110.39	110.67	355784
2021-06-07	110.55	112.01	109.79	111.42	358310
2021-06-08	111.31	112.89	111.31	112.25	293582
2021-06-09	112.38	112.70	110.79	110.90	565384
2021-06-10	111.43	112.11	110.53	110.86	282697
2021-06-11	111.77	112.26	111.02	112.20	293317
2021-06-14	112.51	112.51	110.89	112.15	347966
2021-06-15	112.16	113.27	109.18	113.23	1551951
2021-06-16	113.73	116.42	112.88	115.89	1705307
2021-06-17	115.57	117.94	115.10	116.12	513008
2021-06-18	115.15	116.69	113.87	114.29	645389
2021-06-21	114.49	118.30	114.22	118.08	438295
2021-06-22	118.68	119.81	116.93	118.58	405653
2021-06-23	118.87	120.67	118.87	120.30	441626
2021-06-24	121.21	122.19	119.99	120.68	402056
2021-06-25	120.65	121.75	119.54	120.47	735618
2021-06-28	120.84	120.87	119.45	120.06	346888
2021-06-29	120.47	120.52	118.97	120.43	336796
2021-06-30	120.54	120.94	119.25	119.56	308474
2021-07-01	119.27	120.94	119.27	120.52	346868
2021-07-02	121.13	121.82	120.83	121.50	253771
2021-07-06	121.73	122.54	120.21	122.23	267879
2021-07-07	123.14	124.54	122.11	123.93	352974
2021-07-08	122.53	124.26	121.52	123.40	297406
2021-07-09	123.98	124.60	123.18	123.82	243632
2021-07-12	124.21	126.52	123.02	123.69	249892
2021-07-13	123.28	124.02	120.39	120.55	342770
2021-07-14	121.20	122.40	119.75	121.19	405023
2021-07-15	120.84	122.36	119.80	120.58	294242
2021-07-16	121.14	122.35	120.49	120.67	242839
2021-07-19	119.21	120.67	117.75	119.08	528588
2021-07-20	120.31	123.22	118.74	122.13	354898
2021-07-21	122.68	124.60	122.66	124.25	461874
2021-07-22	124.49	126.04	122.41	123.33	267667
2021-07-23	123.89	125.71	123.30	125.37	281262
2021-07-26	125.79	126.93	124.95	125.40	250578
2021-07-27	124.73	126.90	123.61	125.84	291096
2021-07-28	126.55	128.07	125.99	127.48	281095
2021-07-29	127.60	128.08	124.47	124.78	506848
2021-07-30	124.14	124.73	122.46	122.80	417127
2021-08-02	123.49	124.13	122.80	123.10	323063
2021-08-03	123.23	123.78	121.80	123.56	329811
2021-08-04	122.77	123.67	122.25	122.85	244940
2021-08-05	123.13	124.25	122.28	124.11	229853
2021-08-06	123.69	124.19	117.08	120.03	576039
2021-08-09	120.37	120.37	117.01	117.02	373809
2021-08-10	116.90	118.63	115.71	118.27	234102
2021-08-11	118.93	120.07	116.80	118.11	214001
2021-08-12	117.91	118.96	117.29	118.48	308598
2021-08-13	118.82	118.82	116.39	116.45	146351
2021-08-16	115.46	115.65	113.57	114.14	318813
2021-08-17	113.02	113.52	111.92	112.87	282326
2021-08-18	112.89	113.68	111.93	111.99	212132
2021-08-19	110.84	112.36	110.43	112.36	235880
2021-08-20	112.66	115.38	112.65	114.66	256528
2021-08-23	115.40	115.52	114.01	114.62	181010
2021-08-24	114.85	116.51	114.62	116.50	179636
2021-08-25	117.03	119.05	116.52	118.04	243131
2021-08-26	117.58	118.54	117.50	117.74	256511
2021-08-27	117.70	121.79	117.70	121.51	309004
2021-08-30	122.07	122.07	120.02	120.10	259125
2021-08-31	120.35	120.94	118.32	119.69	372008
2021-09-01	119.96	120.37	119.23	119.81	266228
2021-09-02	120.44	120.60	119.61	119.79	215253
2021-09-03	119.34	119.82	118.28	118.36	155395
2021-09-07	118.04	118.11	115.70	115.83	397702
2021-09-08	115.23	117.99	115.22	117.94	623108
2021-09-09	118.22	122.71	118.15	120.25	408217
2021-09-10	121.44	121.60	116.64	117.12	300714
2021-09-13	117.41	118.21	115.16	118.15	255558
2021-09-14	118.34	119.19	116.68	118.19	319191
2021-09-15	117.60	121.65	115.33	121.55	422009
2021-09-16	121.04	121.12	118.29	118.53	243690
2021-09-17	119.08	119.55	114.77	115.18	1763198
2021-09-20	112.92	115.02	112.14	114.69	444788
2021-09-21	115.64	116.68	114.20	114.21	382565
2021-09-22	114.82	120.12	113.85	119.66	372991
2021-09-23	120.48	123.53	120.01	123.09	448168
2021-09-24	122.11	123.61	121.89	123.07	163224
2021-09-27	122.42	123.57	121.48	123.00	268778
2021-09-28	121.70	123.01	121.25	122.13	302901
2021-09-29	122.65	123.01	121.01	122.56	279512
2021-09-30	120.68	122.38	118.74	118.75	351304
2021-10-01	118.69	122.14	117.84	121.58	378323
2021-10-04	121.79	121.88	117.17	117.66	392261
2021-10-05	118.08	120.54	117.55	118.20	382547
2021-10-06	116.61	120.56	115.94	120.47	306380
2021-10-07	121.00	124.38	120.43	124.16	399277
2021-10-08	122.74	124.02	112.76	114.10	694887
2021-10-11	114.79	117.66	113.12	113.86	381489
2021-10-12	114.30	115.56	113.08	114.04	348755
2021-10-13	112.82	119.94	112.33	119.79	361277
2021-10-14	121.64	123.94	120.13	123.83	447485
2021-10-15	124.50	125.46	123.12	123.97	426924
2021-10-18	122.79	125.63	122.31	123.00	365256
2021-10-19	123.41	124.90	121.48	123.85	311549
2021-10-20	124.84	126.60	123.22	124.06	317975
2021-10-21	123.99	126.73	121.34	125.31	291293
2021-10-22	124.91	126.05	123.40	125.91	304381
2021-10-25	125.61	127.92	125.51	127.55	525419
2021-10-26	128.35	128.94	126.41	128.10	581402
2021-10-27	127.02	130.90	127.02	127.69	310127
2021-10-28	128.53	130.45	127.28	128.60	433683
2021-10-29	128.36	130.99	127.47	128.27	536677
2021-11-01	126.87	131.12	126.87	129.85	251182
2021-11-02	130.17	131.04	128.77	129.28	348296
2021-11-03	128.87	130.73	127.52	130.21	405243
2021-11-04	135.00	135.00	125.24	126.76	360668
2021-11-05	127.38	129.80	125.68	127.13	378941
2021-11-08	127.74	131.60	127.74	131.51	609225
2021-11-09	131.53	134.99	131.10	132.98	342095
2021-11-10	133.42	134.50	129.31	131.49	612578
2021-11-11	132.02	133.94	131.64	132.52	304860
2021-11-12	133.15	133.15	128.00	128.38	344122
2021-11-15	128.19	129.39	127.30	127.71	300426
2021-11-16	127.64	128.84	125.78	126.33	337583
2021-11-17	126.29	126.29	122.56	122.69	351339
2021-11-18	122.37	123.16	121.16	121.84	345038
2021-11-19	122.32	124.59	120.74	121.08	290913
2021-11-22	121.12	121.60	116.05	116.59	332790
2021-11-23	115.97	116.50	114.08	115.39	562924
2021-11-24	114.92	116.94	113.45	116.76	244562
2021-11-26	115.11	115.47	110.63	111.82	167218
2021-11-29	112.62	112.79	108.52	110.78	354059
2021-11-30	114.32	114.82	111.63	113.87	615190
2021-12-01	115.26	115.84	106.33	106.43	457165
2021-12-02	106.76	111.21	106.76	110.28	621169
2021-12-03	110.87	110.87	106.91	107.87	301692
2021-12-06	108.87	110.26	106.80	109.39	342828
2021-12-07	110.64	113.12	110.19	111.62	371013
2021-12-08	112.47	115.32	111.22	114.58	327325
2021-12-09	113.59	114.98	108.43	108.54	296962
2021-12-10	108.84	110.70	106.41	106.60	500527
2021-12-13	105.89	108.77	105.78	108.04	451023
2021-12-14	108.57	108.57	105.50	106.70	378149
2021-12-15	107.47	109.21	106.49	108.78	614211
2021-12-16	110.81	110.81	106.39	107.44	443861
2021-12-17	106.99	111.09	106.28	108.66	965898
2021-12-20	107.00	108.00	106.02	107.68	353229
2021-12-21	108.70	109.82	107.75	109.26	347127
2021-12-22	109.42	110.31	108.02	109.13	185488
2021-12-23	109.16	111.19	107.78	110.97	163632
2021-12-27	111.19	112.45	109.86	112.32	190511
2021-12-28	111.67	112.98	110.97	111.60	123754
2021-12-29	111.91	112.69	109.96	110.57	147153
2021-12-30	110.74	112.97	110.39	111.37	208991
2021-12-31	111.20	112.32	110.49	110.86	124806
2022-01-03	111.58	113.45	109.76	113.17	217898
2022-01-04	112.81	114.43	110.91	113.20	236494
2022-01-05	112.24	112.93	107.91	107.94	204299
2022-01-06	107.57	109.42	107.23	108.16	194979
2022-01-07	107.71	109.11	106.92	107.08	205504
2022-01-10	105.37	110.19	104.68	109.93	438495
2022-01-11	109.75	110.69	107.94	109.66	219080
2022-01-12	109.85	110.76	107.33	109.23	239063
2022-01-13	108.50	110.94	107.28	108.00	424283
2022-01-14	107.41	108.21	106.48	108.17	297895
2022-01-18	106.94	107.54	103.93	105.29	476753
2022-01-19	106.12	108.39	106.00	107.10	329494
2022-01-20	107.84	110.87	105.87	106.02	492264
2022-01-21	105.04	107.49	103.24	103.62	359359
2022-01-24	101.98	106.88	101.11	106.61	584736
2022-01-25	105.37	106.58	102.86	103.59	426552
2022-01-26	105.24	108.14	103.25	104.27	487594
2022-01-27	105.75	108.38	101.76	101.94	395701
2022-01-28	102.40	104.38	99.29	101.01	689926
2022-01-31	101.19	105.75	101.19	105.06	829364
2022-02-01	105.54	106.47	102.35	104.96	392908
2022-02-02	105.07	105.60	103.06	105.31	635725
2022-02-03	103.94	104.07	99.98	100.21	491701
2022-02-04	99.75	102.68	98.48	100.71	290977
2022-02-07	100.95	102.40	99.49	101.41	396626
2022-02-08	101.18	103.99	99.84	102.64	424352
2022-02-09	102.84	105.36	101.62	105.36	472753
2022-02-10	103.18	105.79	102.59	103.98	415117
2022-02-11	104.60	106.40	101.67	102.34	404492
2022-02-14	102.75	103.79	100.63	100.76	347890
2022-02-15	100.24	108.19	99.31	107.58	661101
2022-02-16	106.57	108.22	103.72	107.75	898668
2022-02-17	107.07	108.85	106.67	107.01	408460
2022-02-18	106.60	109.98	105.69	106.65	343921
2022-02-22	105.60	106.57	101.16	101.49	403767
2022-02-23	102.57	103.32	99.44	99.92	352000
2022-02-24	98.07	99.93	94.00	96.60	1192137
2022-02-25	97.28	101.37	97.28	100.82	490630
2022-02-28	99.24	101.97	99.24	100.60	381723
2022-03-01	100.18	101.06	96.79	98.01	387610
2022-03-02	97.82	100.49	97.39	100.19	276599
2022-03-03	101.31	102.02	98.25	99.32	317718
2022-03-04	98.15	98.90	97.41	98.69	322822
2022-03-07	98.70	98.70	94.42	94.52	305111
2022-03-08	94.00	95.74	91.93	94.01	424453
2022-03-09	96.86	99.25	96.01	98.27	350492
2022-03-10	95.70	97.96	95.70	97.49	263137
2022-03-11	98.06	98.30	94.70	94.87	215742
2022-03-14	95.34	95.34	92.04	92.73	237563
2022-03-15	93.52	94.08	91.65	93.61	248128
2022-03-16	93.90	99.52	93.83	99.13	418198
2022-03-17	98.25	99.77	97.41	99.19	219202
2022-03-18	98.13	100.77	98.13	100.38	528069
2022-03-21	100.18	101.07	98.43	99.16	205116
2022-03-22	99.06	103.87	98.76	103.11	335325
2022-03-23	102.00	103.64	100.76	100.87	463441
2022-03-24	101.28	101.68	99.47	100.72	597917
2022-03-25	101.27	102.01	98.33	98.81	342192
2022-03-28	99.19	99.42	95.81	97.69	310280
2022-03-29	99.36	103.58	99.36	103.12	393158
2022-03-30	101.91	102.96	98.96	99.27	183547
2022-03-31	98.97	99.28	96.59	96.78	380264
2022-04-01	97.89	98.94	97.30	98.92	370777
2022-04-04	99.17	100.69	98.67	99.64	177250
2022-04-05	99.89	100.36	97.15	97.80	348963
2022-04-06	96.58	97.45	94.90	96.19	298342
2022-04-07	95.55	96.37	93.82	95.99	352472
2022-04-08	95.85	96.42	94.07	94.92	276103
2022-04-11	94.47	95.98	94.47	95.18	194621
2022-04-12	96.73	97.43	94.13	94.26	188021
2022-04-13	94.89	97.81	94.68	97.65	226367
2022-04-14	98.09	99.00	96.97	97.30	263692
2022-04-18	96.67	96.81	94.75	96.39	222844
2022-04-19	96.16	99.54	95.33	99.11	202097
2022-04-20	99.11	99.77	97.44	98.01	191680
2022-04-21	98.01	99.94	94.65	95.20	216418
2022-04-22	94.85	96.28	92.41	92.55	219195
2022-04-25	92.11	94.79	91.93	94.63	239608
2022-04-26	93.30	93.32	90.99	91.14	253728
2022-04-27	91.46	91.78	87.85	88.20	300186
2022-04-28	89.96	91.76	87.90	90.89	231971
2022-04-29	90.16	91.74	87.90	88.36	251978
2022-05-02	88.30	89.98	87.32	89.38	271918
2022-05-03	88.87	89.88	87.69	88.98	225890
2022-05-04	88.79	91.84	86.22	91.68	211742
2022-05-05	89.94	90.82	85.26	86.56	263487
2022-05-06	86.01	86.01	82.22	83.16	314667
2022-05-09	81.64	82.37	78.25	78.76	503366
2022-05-10	80.67	81.80	76.70	79.56	426611
2022-05-11	79.93	79.93	73.74	74.59	533835
2022-05-12	73.42	79.24	73.42	76.17	703649
2022-05-13	77.96	81.16	77.29	80.26	441725
2022-05-16	79.16	80.40	77.66	78.04	366060
2022-05-17	79.20	81.15	78.11	80.07	331477
2022-05-18	78.47	80.13	77.16	77.82	318788
2022-05-19	77.58	79.70	77.31	78.60	417435
2022-05-20	79.43	79.87	76.62	78.72	249660
2022-05-23	79.07	79.25	76.42	77.09	310288
2022-05-24	75.48	76.06	71.98	72.80	491122
2022-05-25	72.50	74.28	72.50	73.67	303222
2022-05-26	74.23	77.25	73.92	75.97	686426
2022-05-27	76.64	77.59	76.39	77.28	273625
2022-05-31	77.31	77.86	75.40	76.34	371958
2022-06-01	77.10	78.10	74.81	76.06	310598
2022-06-02	75.75	79.33	75.75	78.63	394853
2022-06-03	77.42	77.60	76.29	77.01	159796
2022-06-06	78.30	78.71	76.40	77.00	193131
2022-06-07	76.02	77.99	76.00	77.98	205750
2022-06-08	77.15	78.42	77.12	77.74	250568
2022-06-09	76.37	77.55	75.19	75.43	271963
2022-06-10	73.79	74.21	72.34	73.04	196406
2022-06-13	70.64	71.39	69.25	69.64	418063
2022-06-14	70.16	70.56	68.42	69.58	479681
2022-06-15	70.62	72.43	70.14	71.34	451902
2022-06-16	69.21	70.05	68.87	69.75	562519
2022-06-17	70.93	73.15	70.90	72.14	911961
2022-06-21	72.71	74.02	71.55	71.60	402256
2022-06-22	70.78	73.86	70.78	73.01	385681
2022-06-23	73.29	75.89	73.26	75.58	361678
2022-06-24	75.73	77.95	75.73	76.58	1420126
2022-06-27	77.05	77.28	74.22	74.83	355965
2022-06-28	75.01	76.28	74.43	74.99	514200
2022-06-29	74.81	75.57	73.11	74.33	261534
2022-06-30	73.96	75.34	72.36	74.53	353402
2022-07-01	74.13	75.39	72.97	75.35	379874
2022-07-05	74.28	77.11	73.07	77.05	396502
2022-07-06	77.01	78.50	74.45	77.10	886247
2022-07-07	77.42	79.26	77.42	78.85	242552
2022-07-08	78.04	79.33	77.34	78.50	283141
2022-07-11	77.87	79.45	77.70	78.18	477943
2022-07-12	78.49	80.14	77.72	78.42	426252
2022-07-13	76.79	78.52	76.57	78.13	435832
2022-07-14	76.86	77.66	75.45	76.83	583505
2022-07-15	77.98	79.66	76.89	78.67	1656309
2022-07-18	79.81	80.54	78.50	78.82	224924
2022-07-19	79.45	81.47	78.51	81.19	235657
2022-07-20	80.53	83.11	80.53	82.74	331841
2022-07-21	82.74	83.29	81.64	83.25	281813
2022-07-22	82.15	83.42	80.51	81.22	351900
2022-07-25	80.32	81.11	79.40	80.74	314363
2022-07-26	79.94	80.46	79.28	80.02	289166
2022-07-27	80.99	81.37	79.60	80.96	260698
2022-07-28	81.68	82.34	80.42	81.65	253453
2022-07-29	81.27	82.32	81.03	81.89	262520
2022-08-01	81.07	84.44	80.20	83.97	311228
2022-08-02	83.03	83.93	82.11	82.58	180411
2022-08-03	83.00	83.97	82.69	83.22	314206
2022-08-04	83.45	83.74	82.24	83.08	237872
2022-08-05	81.23	82.48	81.07	82.04	213967
2022-08-08	82.53	83.97	82.24	82.45	292876
2022-08-09	82.32	82.32	80.11	80.60	312286
2022-08-10	81.84	83.25	81.10	82.49	506317
2022-08-11	82.52	83.25	81.39	81.73	454946
2022-08-12	82.87	83.75	82.14	83.63	276748
2022-08-15	82.88	86.60	82.88	86.60	367741
2022-08-16	86.63	88.20	85.63	88.11	331375
2022-08-17	87.57	87.57	85.85	86.21	457186
2022-08-18	85.49	86.74	84.28	86.37	306243
2022-08-19	85.49	86.68	83.03	83.54	307347
2022-08-22	82.09	82.61	81.60	81.98	220879
2022-08-23	82.23	82.93	81.51	82.12	250124
2022-08-24	81.53	83.61	81.53	82.67	227717
2022-08-25	83.33	84.12	83.04	83.53	291168
2022-08-26	83.41	83.51	80.51	80.54	272300
2022-08-29	79.80	80.32	78.90	78.93	192660
2022-08-30	79.15	80.32	78.12	78.34	224961
2022-08-31	79.04	79.25	77.27	77.28	248247
2022-09-01	76.33	76.65	75.18	76.14	255507
2022-09-02	76.60	77.24	74.75	75.10	239069
2022-09-06	75.09	75.81	74.16	75.00	231254
2022-09-07	74.88	76.44	74.34	76.44	205471
2022-09-08	75.27	77.08	75.08	76.75	226549
2022-09-09	77.20	78.66	77.20	78.33	177675
2022-09-12	78.78	79.86	78.69	79.81	179937
2022-09-13	77.41	77.71	76.04	76.27	209043
2022-09-14	76.67	76.67	74.26	75.03	284585
2022-09-15	74.11	75.31	72.90	73.29	262157
2022-09-16	72.85	73.95	71.85	73.84	624230
2022-09-19	73.47	74.88	72.26	74.73	553230
2022-09-20	74.72	75.88	74.23	74.56	330429
2022-09-21	75.43	75.54	72.57	72.66	262812
2022-09-22	72.36	72.38	71.19	71.69	200226
2022-09-23	70.93	71.56	70.05	71.32	342815
2022-09-26	70.82	71.82	69.25	69.36	332705
2022-09-27	69.96	71.18	67.76	68.70	325293
2022-09-28	69.14	71.72	68.74	71.31	330568
2022-09-29	70.07	70.56	68.79	69.71	213293
2022-09-30	69.85	71.02	68.40	68.48	360421
2022-10-03	69.47	70.89	68.28	70.36	313618
2022-10-04	71.06	73.43	71.06	73.42	286068
2022-10-05	72.09	73.52	71.62	73.39	195265
2022-10-06	73.05	74.16	72.77	73.73	184914
2022-10-07	72.85	73.26	71.70	71.86	198955
2022-10-10	72.25	72.60	71.35	71.89	158632
2022-10-11	71.38	72.12	70.61	71.23	205131
2022-10-12	70.84	71.25	69.48	69.56	216218
2022-10-13	67.76	70.62	66.85	70.46	285991
2022-10-14	70.95	71.41	69.34	69.43	180122
2022-10-17	71.50	74.77	71.50	74.20	435081
2022-10-18	75.82	76.72	74.16	74.85	255067
2022-10-19	74.00	74.71	72.98	73.60	197180
2022-10-20	73.88	75.31	73.22	73.72	221053
2022-10-21	73.57	74.81	72.02	74.48	315551
2022-10-24	74.67	75.05	73.05	74.88	175222
2022-10-25	75.40	77.66	75.40	77.61	187467
2022-10-26	76.60	79.19	76.60	77.65	214816
2022-10-27	77.46	78.57	76.20	76.38	231329
2022-10-28	76.98	78.66	76.49	78.59	284220
2022-10-31	77.96	78.54	77.08	77.39	320302
2022-11-01	78.43	78.89	77.29	77.80	275260
2022-11-02	77.46	77.63	74.67	74.87	407232
2022-11-03	73.82	73.99	72.10	72.16	218246
2022-11-04	72.93	72.98	69.43	71.25	314262
2022-11-07	72.15	74.04	71.62	73.93	234018
2022-11-08	74.96	78.43	73.14	73.84	365538
2022-11-09	75.50	83.26	75.29	81.31	518647
2022-11-10	84.17	86.86	83.65	86.61	522509
2022-11-11	87.00	88.43	85.33	88.00	392231
2022-11-14	87.00	88.17	85.79	86.80	279596
2022-11-15	88.67	89.72	86.99	89.71	540094
2022-11-16	88.72	89.97	87.97	89.15	293656
2022-11-17	87.03	89.40	87.03	89.12	310509
2022-11-18	90.97	90.97	87.97	88.61	226839
2022-11-21	88.12	88.52	87.38	87.77	174835
2022-11-22	88.09	89.41	87.02	88.21	216437
2022-11-23	88.56	90.11	87.84	89.85	172003
2022-11-25	89.85	90.23	89.37	89.87	79551
2022-11-28	89.17	90.42	88.77	88.86	325506
2022-11-29	88.35	89.52	87.28	88.36	154905
2022-11-30	88.50	92.27	87.76	92.26	292775
2022-12-01	92.49	94.59	92.48	93.52	280945
2022-12-02	91.53	93.78	91.11	93.32	240782
2022-12-05	92.44	92.70	90.86	91.99	151090
2022-12-06	91.84	92.10	88.78	89.25	232612
2022-12-07	88.87	89.73	87.67	88.03	199903
2022-12-08	88.57	88.96	86.64	86.99	204816
2022-12-09	86.50	87.59	85.85	85.91	207926
2022-12-12	85.34	85.95	84.55	85.87	272045
2022-12-13	88.22	89.50	84.98	85.47	242548
2022-12-14	84.98	86.14	84.23	84.83	203203
2022-12-15	83.53	83.53	80.73	80.88	250660
2022-12-16	80.12	81.56	79.47	80.25	1046338
2022-12-19	79.98	80.79	78.45	78.89	234084
2022-12-20	77.01	78.30	76.59	77.48	334873
2022-12-21	78.44	79.70	78.03	78.98	197845
2022-12-22	78.13	78.42	76.58	78.01	221669
2022-12-23	77.66	78.45	76.73	78.02	157634
2022-12-27	78.02	78.24	77.06	78.08	174762
2022-12-28	78.28	78.86	77.13	77.27	170796
2022-12-29	77.75	79.30	77.27	79.19	148116
2022-12-30	78.13	79.30	78.03	79.10	297140
2023-01-03	79.81	80.96	78.88	79.40	233516
2023-01-04	80.20	81.38	80.15	80.62	164670
2023-01-05	80.43	80.71	77.63	79.22	189388
2023-01-06	79.72	80.74	78.94	80.54	154980
2023-01-09	81.30	82.78	78.88	82.12	156410
2023-01-10	81.89	83.00	80.98	83.00	131230
2023-01-11	83.46	84.30	83.14	84.09	201374
2023-01-12	84.42	85.68	83.62	85.08	220684
2023-01-13	84.07	84.45	83.22	84.03	198079
2023-01-17	83.62	85.29	81.34	82.51	230568
2023-01-18	83.04	83.37	81.40	81.68	355186
2023-01-19	81.53	81.67	80.41	81.47	354561
2023-01-20	82.47	85.52	81.63	85.30	599939
2023-01-23	85.76	87.05	85.39	87.00	400812
2023-01-24	86.80	87.77	86.80	87.39	203187
2023-01-25	86.50	88.20	85.00	88.08	123642
2023-01-26	89.24	90.20	87.68	89.50	152263
2023-01-27	89.64	90.27	89.39	89.62	213221
2023-01-30	89.35	89.35	87.20	87.20	127647
2023-01-31	87.20	89.70	87.20	89.48	862206
2023-02-01	89.44	90.05	88.23	89.75	233600
2023-02-02	91.46	94.06	91.46	93.30	543409
2023-02-03	91.48	93.82	90.29	93.11	373290
2023-02-06	92.38	92.67	91.31	92.10	202104
2023-02-07	91.48	93.84	90.78	93.51	292224
2023-02-08	92.64	93.02	91.21	91.72	375642
2023-02-09	92.52	92.81	90.35	90.39	273623
2023-02-10	89.69	90.16	88.78	89.15	330090
2023-02-13	90.25	90.25	88.53	90.06	344737
2023-02-14	89.27	90.38	87.57	88.57	284891
2023-02-15	88.19	89.41	86.99	88.92	249242
2023-02-16	84.64	85.79	81.60	82.03	672317
2023-02-17	81.64	83.20	80.03	82.79	976694
2023-02-21	81.61	82.27	81.38	81.52	407389
2023-02-22	82.28	83.20	81.77	82.15	427274
2023-02-23	82.52	82.98	80.50	81.60	268278
2023-02-24	80.84	80.84	78.82	79.77	556824
2023-02-27	80.35	81.52	80.01	81.00	407562
2023-02-28	80.50	80.89	78.80	78.98	518742
2023-03-01	79.29	79.36	77.89	78.21	252280
2023-03-02	77.29	78.67	76.81	78.43	293599
2023-03-03	78.89	79.78	78.12	79.19	254379
2023-03-06	79.41	79.50	77.71	78.10	216671
2023-03-07	78.41	78.82	77.74	78.06	366022
2023-03-08	77.90	78.36	76.97	77.80	245738
2023-03-09	78.01	78.15	75.93	76.05	256072
2023-03-10	75.66	75.80	73.12	73.81	320828
2023-03-13	72.94	74.37	72.22	73.24	260271
2023-03-14	75.05	75.56	73.40	74.37	261940
2023-03-15	73.48	74.02	72.21	73.78	265247
2023-03-16	73.18	75.30	73.17	74.51	309281
2023-03-17	74.66	75.08	73.78	74.13	477513
2023-03-20	73.96	74.86	73.48	74.65	263829
2023-03-21	75.51	76.39	74.61	75.57	266564
2023-03-22	75.28	75.97	73.64	73.79	186495
2023-03-23	74.42	75.88	73.91	74.41	224213
2023-03-24	74.05	75.27	73.78	75.21	166462
2023-03-27	75.49	76.19	75.21	75.82	168378
2023-03-28	75.20	75.38	74.53	75.35	188805
2023-03-29	75.96	76.23	75.02	75.84	185712
2023-03-30	76.16	76.37	74.79	75.83	191762
2023-03-31	76.50	78.35	76.19	78.05	293885
2023-04-03	77.72	78.24	76.89	77.80	283311
2023-04-04	77.76	78.42	75.78	76.51	188120
2023-04-05	76.05	76.52	75.31	75.81	274767
2023-04-06	76.04	76.97	74.84	76.70	276320
2023-04-10	76.02	77.51	75.84	77.33	228916
2023-04-11	77.50	78.44	77.36	78.17	209344
2023-04-12	78.80	78.80	76.87	76.92	194351
2023-04-13	77.31	78.11	76.07	77.88	190940
2023-04-14	77.49	77.98	76.46	76.97	138042
2023-04-17	77.01	77.45	75.44	77.34	184702
2023-04-18	77.61	77.96	76.38	76.46	179268
2023-04-19	75.82	76.29	75.10	75.19	194333
2023-04-20	74.87	75.25	73.80	74.19	206086
2023-04-21	74.64	74.80	73.66	74.42	449127
2023-04-24	74.56	75.28	73.53	74.35	160274
2023-04-25	74.28	74.28	72.92	73.34	271129
2023-04-26	73.39	73.59	71.58	71.93	267800
2023-04-27	72.53	73.44	71.94	73.06	275554
2023-04-28	72.77	73.38	72.68	73.14	240737
2023-05-01	72.94	73.87	72.91	73.69	224925
2023-05-02	73.26	73.51	69.64	70.08	362189
2023-05-03	70.44	70.85	67.55	67.73	471419
2023-05-04	67.40	67.70	65.62	66.14	570984
2023-05-05	67.01	67.41	65.61	66.36	551875
2023-05-08	66.26	66.37	65.10	65.52	452169
2023-05-09	64.99	65.38	64.32	64.97	651993
2023-05-10	68.87	68.95	63.17	65.49	799910
2023-05-11	65.21	65.75	63.69	63.75	427889
2023-05-12	63.81	65.72	62.14	62.71	399229
2023-05-15	62.90	64.45	62.90	63.82	409007
2023-05-16	63.34	63.70	62.17	63.29	442440
2023-05-17	63.29	65.11	63.29	64.45	567008
2023-05-18	64.39	64.61	63.43	64.40	362792
2023-05-19	64.80	64.80	63.39	63.47	261884
2023-05-22	63.52	64.75	63.33	64.63	234123
2023-05-23	64.34	64.89	63.26	63.33	506064
2023-05-24	62.88	63.11	61.28	61.34	293316
2023-05-25	61.15	61.15	59.83	59.96	496053
2023-05-26	59.92	61.00	59.92	60.65	585307
2023-05-30	60.86	61.11	58.08	58.87	587891
2023-05-31	58.63	59.41	58.19	59.04	675434
2023-06-01	58.77	60.76	58.54	60.40	322107
2023-06-02	62.61	64.72	62.61	64.42	533493
2023-06-05	63.61	64.70	63.46	63.55	341621
2023-06-06	63.68	66.34	63.59	66.16	351967
2023-06-07	66.44	68.05	66.04	67.18	400279
2023-06-08	66.80	66.85	65.63	65.93	293274
2023-06-09	65.79	66.75	65.47	65.90	240355
2023-06-12	65.99	66.82	65.72	66.31	383492
2023-06-13	66.53	67.53	66.41	66.88	258811
2023-06-14	66.87	67.25	65.87	66.30	293711
2023-06-15	65.71	67.37	64.38	67.20	301410
2023-06-16	67.91	68.18	66.48	67.15	653950
2023-06-20	66.57	67.13	66.09	66.86	362833
2023-06-21	66.24	66.85	65.21	65.91	264789
2023-06-22	65.62	66.04	65.21	65.54	292172
2023-06-23	64.81	65.80	64.35	64.86	515765
2023-06-26	64.51	66.58	64.51	66.22	305714
2023-06-27	66.31	67.62	65.97	67.26	297768
2023-06-28	67.26	68.38	66.64	68.32	297294
2023-06-29	68.35	70.24	68.35	70.10	343663
2023-06-30	70.49	70.89	70.00	70.06	276835
2023-07-03	69.97	70.81	69.69	70.10	115441
2023-07-05	69.77	70.77	68.93	70.36	263105
2023-07-06	69.33	69.92	68.78	69.86	237465
2023-07-07	70.00	71.44	70.00	70.55	279788
2023-07-10	70.15	72.90	70.15	72.71	368142
2023-07-11	72.93	74.76	72.73	74.12	327937
2023-07-12	75.55	75.55	73.23	73.33	288190
2023-07-13	73.81	74.91	73.50	74.47	241916
2023-07-14	74.15	74.75	72.87	73.15	206379
2023-07-17	73.28	74.95	73.02	74.08	245044
2023-07-18	73.89	74.91	73.89	74.51	205836
2023-07-19	74.97	75.59	74.51	74.79	211415
2023-07-20	74.70	74.74	72.46	73.00	194665
2023-07-21	73.36	73.37	70.50	71.01	718646
2023-07-24	71.01	71.85	70.58	70.95	259768
2023-07-25	70.83	71.68	70.53	71.23	216923
2023-07-26	71.23	72.35	70.96	72.03	256904
2023-07-27	72.79	73.10	70.59	70.81	178571
2023-07-28	71.33	72.47	71.01	71.74	231524
2023-07-31	71.57	72.78	71.54	72.52	190485
2023-08-01	72.33	72.33	70.75	72.04	352024
2023-08-02	73.79	73.79	71.12	71.99	344494
2023-08-03	71.81	72.84	71.21	71.80	459653
2023-08-04	72.06	72.96	68.61	68.73	425796
2023-08-07	69.03	69.65	68.64	69.63	303460
2023-08-08	68.70	69.70	68.08	69.06	289306
2023-08-09	68.85	68.88	66.92	67.16	300351
2023-08-10	67.57	68.00	66.48	66.77	184322
2023-08-11	66.15	67.93	66.15	67.75	222415
2023-08-14	67.20	67.92	66.86	67.87	288118
2023-08-15	67.20	67.59	66.51	66.74	167285
2023-08-16	66.60	66.94	66.14	66.46	159332
2023-08-17	66.46	67.17	66.22	66.70	314906
2023-08-18	66.06	67.14	65.90	66.37	295711
2023-08-21	66.27	66.99	65.67	66.83	213504
2023-08-22	66.88	67.53	65.81	66.43	223690
2023-08-23	66.57	67.89	66.24	67.63	161931
2023-08-24	67.60	67.86	66.39	66.41	161804
2023-08-25	66.53	66.97	65.60	66.29	201674
2023-08-28	66.53	67.88	66.45	66.49	190838
2023-08-29	66.45	67.84	65.93	67.63	305598
2023-08-30	67.58	68.79	67.25	67.81	243024
2023-08-31	67.81	68.49	66.44	66.65	357487
2023-09-01	66.95	68.19	66.92	67.74	370286
2023-09-05	67.20	67.42	65.67	65.79	451014
2023-09-06	65.93	66.40	65.32	66.03	332476
2023-09-07	65.90	65.96	64.79	64.92	189073
2023-09-08	64.79	65.15	64.15	64.74	296928
2023-09-11	64.85	64.85	64.85	64.85	36841
2023-09-12	64.85	65.90	64.36	64.82	456239
2023-09-13	64.93	66.02	64.01	65.70	471384
2023-09-14	66.12	67.71	66.00	67.67	300761
2023-09-15	67.68	67.68	66.18	66.53	764780
2023-09-18	66.48	66.90	65.77	66.08	254691
2023-09-19	66.04	67.09	65.83	66.89	242394
2023-09-20	67.32	68.00	66.93	66.99	225510
2023-09-21	66.33	67.89	65.93	67.63	320893
2023-09-22	67.81	68.42	66.49	66.61	230337
2023-09-25	65.72	66.16	63.27	64.99	332632
2023-09-26	64.40	65.09	64.04	64.79	267822
2023-09-27	64.82	65.53	63.87	64.11	281543
2023-09-28	64.00	64.85	63.42	64.19	270232
2023-09-29	64.63	64.78	63.42	63.69	300956
2023-10-02	63.69	64.01	62.92	63.06	270012
2023-10-03	62.64	62.64	60.83	61.04	412773
2023-10-04	60.92	61.19	59.96	61.05	334105
2023-10-05	60.67	61.41	60.33	61.17	317161
2023-10-06	62.04	62.65	61.39	61.83	339076
2023-10-09	61.49	62.99	61.48	62.89	178956
2023-10-10	62.89	63.96	62.63	63.47	190924
2023-10-11	63.44	63.93	63.07	63.27	160793
2023-10-12	63.17	63.17	61.32	61.52	196441
2023-10-13	61.57	61.83	60.83	61.80	299942
2023-10-16	62.42	62.94	61.79	62.82	333545
2023-10-17	62.40	64.84	62.40	64.76	340976
2023-10-18	64.06	64.46	63.02	63.02	249771
2023-10-19	62.70	64.23	62.02	63.01	232638
2023-10-20	63.15	63.25	62.16	62.34	437840
2023-10-23	61.84	62.47	61.25	61.25	184625
2023-10-24	61.58	62.05	60.54	60.60	192262
2023-10-25	60.03	60.09	59.07	59.40	231672
2023-10-26	59.59	59.91	58.87	58.98	277373
2023-10-27	58.96	59.31	58.10	58.30	189693
2023-10-30	58.74	59.52	57.97	59.02	151729
2023-10-31	59.23	60.86	59.21	60.46	183146
2023-11-01	60.19	60.29	58.40	58.72	314975
2023-11-02	59.72	60.15	59.16	59.93	279799
2023-11-03	61.30	62.32	61.25	62.01	229373
2023-11-06	61.73	62.00	60.82	61.34	231120
2023-11-07	61.24	62.26	60.82	61.73	192083
2023-11-08	61.68	61.68	60.64	60.99	372549
2023-11-09	61.00	62.25	59.68	60.53	699233
2023-11-10	59.96	61.32	59.23	60.75	306747
2023-11-13	60.17	60.38	59.54	59.75	282923
2023-11-14	61.57	66.15	60.00	66.02	613058
2023-11-15	66.05	67.39	65.27	65.99	371693
2023-11-16	65.43	65.83	63.09	64.55	292616
2023-11-17	64.66	66.02	64.66	65.96	439234
2023-11-20	65.82	66.06	64.84	66.00	233876
2023-11-21	65.34	66.00	65.00	65.04	208996
2023-11-22	65.71	66.09	64.56	65.40	106732
2023-11-24	65.34	66.05	64.70	65.56	57685
2023-11-27	65.24	65.85	64.73	64.85	237098
2023-11-28	64.61	64.78	63.52	64.55	276926
2023-11-29	65.01	65.75	63.40	63.65	295045
2023-11-30	63.68	64.78	63.29	63.82	407891
2023-12-01	63.46	64.99	62.50	64.74	245867
2023-12-04	64.64	65.45	63.96	64.55	283403
2023-12-05	64.22	64.22	61.58	62.38	322442
2023-12-06	62.91	63.40	62.40	62.75	328762
2023-12-07	63.08	63.59	62.54	63.12	212191
2023-12-08	62.85	63.72	60.40	63.25	204932
2023-12-11	63.44	64.45	63.14	63.73	150898
2023-12-12	63.68	64.05	62.23	62.56	256503
2023-12-13	62.24	64.73	62.05	64.72	358770
2023-12-14	66.15	68.94	65.93	66.32	683707
2023-12-15	66.77	68.19	66.05	66.55	704559
2023-12-18	66.67	67.06	64.60	66.26	308640
2023-12-19	66.62	67.80	64.75	67.51	285670
2023-12-20	67.69	68.28	65.51	66.19	251467
2023-12-21	67.00	67.48	66.07	67.13	190590
2023-12-22	67.31	68.45	65.49	67.98	257763
2023-12-26	68.04	68.56	67.52	68.27	316005
2023-12-27	68.33	68.72	67.77	68.25	193498
2023-12-28	68.17	68.65	67.95	68.53	160752
2023-12-29	68.52	68.98	67.04	67.19	217572
2024-01-02	66.69	67.89	65.72	67.31	261319
2024-01-03	66.71	67.08	65.28	65.86	312852
2024-01-04	66.13	66.13	65.14	65.57	289588
2024-01-05	64.94	66.70	64.94	65.16	221886
2024-01-08	65.32	66.84	63.72	66.65	190912
2024-01-09	65.76	66.04	64.93	65.43	182740
2024-01-10	64.93	65.84	64.63	65.48	198479
2024-01-11	65.45	65.45	63.98	64.62	239321
2024-01-12	65.79	66.73	65.55	65.80	241784
2024-01-16	65.22	65.58	63.87	65.40	240611
2024-01-17	64.30	65.68	64.30	65.58	212247
2024-01-18	65.75	66.45	65.44	66.45	295359
2024-01-19	66.91	67.95	66.18	67.45	547615
2024-01-22	68.19	69.19	68.19	68.89	305442
2024-01-23	69.79	69.90	68.76	69.45	248657
2024-01-24	70.28	70.28	68.61	68.82	156593
2024-01-25	69.95	70.48	69.46	69.68	179607
2024-01-26	70.37	70.54	69.19	69.30	126533
2024-01-29	69.19	70.90	69.18	70.84	136776
2024-01-30	70.44	70.83	69.63	69.63	132990
2024-01-31	69.22	69.29	67.15	67.40	297591
2024-02-01	67.92	68.67	67.04	68.36	230973
2024-02-02	67.48	68.57	67.10	68.06	162094
2024-02-05	67.24	67.26	66.37	66.61	141634
2024-02-06	66.42	67.99	66.42	66.71	211387
2024-02-07	66.65	66.65	65.00	65.22	242803
2024-02-08	64.93	66.71	64.86	66.52	206450
2024-02-09	66.58	67.87	66.57	67.40	178153
2024-02-12	67.38	68.79	67.38	68.52	242801
2024-02-13	65.84	66.65	63.78	64.48	344560
2024-02-14	65.40	65.96	64.71	65.71	217848
2024-02-15	65.99	67.79	65.99	67.70	234475
2024-02-16	66.92	67.30	65.97	66.79	191404
2024-02-20	65.51	66.54	65.51	65.89	260149
2024-02-21	65.33	65.55	64.28	64.74	362191
2024-02-22	67.70	68.78	65.48	67.30	461278
2024-02-23	67.53	69.72	67.03	68.13	547098
2024-02-26	67.62	68.86	67.52	68.84	254971
2024-02-27	69.65	69.81	68.69	69.39	252619
2025-01-13	51.10	51.63	50.81	51.40	253573
2025-01-14	51.96	52.70	51.57	52.65	610401
2025-01-15	53.96	54.47	53.11	53.21	296766
2025-01-16	53.11	54.35	52.59	54.05	310246
2025-01-17	54.93	55.28	54.34	54.93	316782
2025-01-21	55.57	56.48	55.43	55.50	269267
2025-01-22	55.12	55.34	53.57	53.58	220023
2025-01-23	53.19	54.35	53.17	54.33	322642
2025-01-24	54.04	55.69	52.83	53.05	295682
2025-01-27	52.90	55.43	52.20	54.51	413040
2025-01-28	54.56	55.32	54.05	55.01	282425
2025-01-29	54.77	55.20	53.42	53.95	266460
2025-01-30	54.61	54.96	53.84	54.00	180646
2025-01-31	54.13	54.57	53.30	53.89	349409
2025-02-03	52.23	52.70	51.56	52.52	254795
2025-02-04	52.24	53.22	51.90	52.72	267890
2025-02-05	52.64	53.45	51.84	53.34	342160
2025-02-06	53.45	53.86	52.31	52.81	262080
2025-02-07	53.00	53.84	52.22	52.37	245885
2025-02-10	52.81	53.87	52.36	53.55	248694
2025-02-11	52.80	54.51	52.80	54.28	263257
2025-02-12	53.43	53.57	52.23	52.91	275713
2025-02-13	53.39	53.83	52.92	53.76	311566
2025-02-14	54.15	54.89	53.36	53.41	165301
2025-02-18	53.32	54.39	51.60	52.55	307012
2025-02-19	51.78	52.20	51.04	51.35	278420
2025-02-20	51.00	51.13	49.29	49.89	312729
2025-02-21	50.26	50.26	47.77	47.93	394346
2025-02-24	48.58	49.59	47.73	48.02	622527
2025-02-25	46.46	47.61	44.00	47.50	992198
2025-02-26	47.17	47.54	42.95	42.99	814443
2025-02-27	42.98	43.66	41.12	41.31	681633
2025-02-28	41.18	42.01	39.99	41.06	709567
2025-03-03	41.42	41.42	39.79	39.94	587436
2025-03-04	39.12	40.35	38.35	39.08	816183
2025-03-05	39.21	39.41	37.80	38.17	654987
2025-03-06	38.10	39.84	37.62	39.15	763296
2025-03-07	39.26	41.05	39.10	40.85	721342
2025-03-10	40.21	41.04	39.44	39.70	562436
2025-03-11	39.94	40.86	39.48	39.98	742866
2025-03-12	40.48	40.48	39.53	40.05	624725
2025-03-13	39.96	40.89	38.64	38.68	804807
2025-03-14	38.97	40.35	38.84	40.25	639444
2025-03-17	40.12	42.56	39.98	42.07	744400
2025-03-18	41.71	41.99	40.64	40.79	709807
2025-03-19	41.03	42.61	40.89	41.88	539631
2025-03-20	41.51	42.65	41.25	41.97	464365
2025-03-21	41.46	42.49	41.25	41.82	1651942
2025-03-24	42.76	43.54	42.26	42.49	375729
2025-03-25	42.37	42.52	41.85	41.90	374668
2025-03-26	41.90	43.49	41.35	41.73	450212
2025-03-27	41.63	42.23	40.99	41.09	553023
2025-03-28	40.75	40.79	37.89	38.15	451021
2025-03-31	37.35	38.04	36.82	37.58	673030
2025-04-01	37.69	38.42	36.92	37.75	517929
2025-04-02	38.30	38.72	37.04	38.63	616417
2025-04-03	36.50	36.82	34.56	35.38	709659
2025-04-04	33.79	34.34	32.86	33.48	682523
2025-04-07	32.01	34.34	30.77	32.46	942604
2025-04-08	33.63	33.70	30.98	31.43	629282
2025-04-09	31.00	35.92	30.63	35.10	807253
2025-04-10	33.67	34.42	31.62	32.11	577131
2025-04-11	32.28	33.91	30.92	31.76	694795
2025-04-14	32.19	32.83	31.36	31.99	525944
2025-04-15	31.72	32.49	31.27	31.40	437832
2025-04-16	32.23	33.77	30.56	31.07	575609
2025-04-17	31.12	32.01	30.20	30.48	949674
2025-04-21	30.42	31.11	29.54	30.95	847303
2025-04-22	30.15	30.80	29.34	30.31	666516
2025-04-23	31.90	32.73	30.44	30.45	705481
2025-04-24	30.46	31.20	30.03	31.07	563619
2025-04-25	30.84	31.07	30.55	30.95	430264
2025-04-28	30.98	31.55	30.38	30.85	587622
2025-04-29	30.72	31.00	30.53	30.75	412381
2025-04-30	30.07	30.07	29.15	29.53	467685
2025-05-01	29.73	30.54	29.61	30.36	612961
2025-05-02	30.66	31.57	30.57	31.46	419981
2025-05-05	31.01	32.18	30.85	31.72	452488
2025-05-06	31.19	31.62	31.05	31.45	361714
2025-05-07	31.78	32.30	31.11	31.63	600592
2025-05-08	32.24	33.00	31.75	32.38	860740
2025-05-09	32.71	32.91	30.06	30.91	1118414
2025-05-12	33.75	34.86	32.76	34.70	866988
2025-05-13	34.72	34.81	33.01	33.99	591470
2025-05-14	33.50	33.75	32.90	33.45	532262
2025-05-15	33.30	33.80	32.74	32.94	549058
2025-05-16	33.20	33.25	32.22	32.59	690596
2025-05-19	31.93	32.88	31.61	32.84	561642
2025-05-20	32.65	33.19	32.02	32.73	308655
2025-05-21	32.22	32.22	30.82	30.85	515433
2025-05-22	30.84	31.05	30.49	30.89	623025
2025-05-23	30.00	31.06	29.91	30.90	547612
2025-05-27	31.50	32.22	31.12	32.10	513010
2025-05-28	32.40	32.40	31.83	31.83	569349
2025-05-29	32.16	32.34	31.38	32.13	456339
2025-05-30	31.93	32.52	31.70	32.44	565571
2025-06-02	32.26	32.58	31.08	31.17	497252
2025-06-03	31.08	32.47	30.93	32.29	424474
2025-06-04	32.42	32.90	32.15	32.69	437155
2025-06-05	32.73	33.28	32.40	32.81	565308
2025-06-06	33.20	33.67	32.82	33.30	501092
2025-06-09	33.60	33.88	33.22	33.53	470689
2025-06-10	33.71	35.04	33.54	34.26	609356
2025-06-11	34.46	34.99	33.82	33.84	502019
2025-06-12	33.36	33.67	32.29	32.36	334449
2025-06-13	31.60	33.63	30.62	30.78	558561
2025-06-16	31.25	31.68	30.71	31.40	450100
2025-06-17	31.15	32.38	30.80	31.58	414776
2025-06-18	31.47	32.44	31.46	31.72	388091
2025-06-20	32.14	32.27	31.09	31.43	773155
2025-06-23	31.26	31.88	31.03	31.61	449191
2025-06-24	31.90	32.48	31.06	31.98	528741
2025-06-25	32.03	32.03	31.17	31.29	630940
2025-06-26	31.62	32.35	30.93	31.31	515330
2025-06-27	31.71	31.71	30.00	30.43	1119709

Explore More About ZD

Coins representing dividend payouts and trends

ZD Dividend History

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

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

ZD Stock Split History

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

Graph showing historical stock prices and market trends

ZD Historical Prices

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

Web Analytics